KissMeData/007770/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185000	149991250	16020	16020	16020	16020	402
3	20231226	184900	149991250	16020	16020	16020	16020	0
4	20231226	184800	149991250	16020	16020	16020	16020	0
5	20231226	184700	149991250	16020	16020	16020	16020	0
6	20231226	184600	149991250	16020	16020	16020	16020	0
7	20231226	184500	149991250	16020	16020	16020	16020	0
8	20231226	184400	149991250	16020	16020	16020	16020	0
9	20231226	184300	149991250	16020	16020	16020	16020	0
10	20231226	184200	149991250	16020	16020	16020	16020	0
11	20231226	184100	149991250	16020	16020	16020	16020	0
12	20231226	184000	149991250	16020	16020	16020	16020	0
13	20231226	183900	149991250	16020	16020	16020	16020	0
14	20231226	183800	149991250	16020	16020	16020	16020	0
15	20231226	183700	149991250	16020	16020	16020	16020	0
16	20231226	183600	149991250	16020	16020	16020	16020	0
17	20231226	183500	149991250	16020	16020	16020	16020	0
18	20231226	183400	149991250	16020	16020	16020	16020	0
19	20231226	183300	149991250	16020	16020	16020	16020	0
20	20231226	183200	149991250	16020	16020	16020	16020	0
21	20231226	183100	149991250	16020	16020	16020	16020	0
22	20231226	183000	149991250	16020	16020	16020	16020	0
23	20231226	182900	149991250	16020	16020	16020	16020	0
24	20231226	182800	149991250	16020	16020	16020	16020	0
25	20231226	182700	149991250	16020	16020	16020	16020	0
26	20231226	182600	149991250	16020	16020	16020	16020	0
27	20231226	182500	149991250	16020	16020	16020	16020	0
28	20231226	182400	149991250	16020	16020	16020	16020	0
29	20231226	182300	149991250	16020	16020	16020	16020	0
30	20231226	182200	149991250	16020	16020	16020	16020	0
31	20231226	182100	149991250	16020	16020	16020	16020	0
32	20231226	182000	149991250	16020	16020	16020	16020	402
33	20231226	181900	149991250	16020	16020	16020	16020	0
34	20231226	181800	149991250	16020	16020	16020	16020	0
35	20231226	181700	149991250	16020	16020	16020	16020	0
36	20231226	181600	149991250	16020	16020	16020	16020	0
37	20231226	181500	149991250	16020	16020	16020	16020	0
38	20231226	181400	149991250	16020	16020	16020	16020	0
39	20231226	181300	149991250	16020	16020	16020	16020	0
40	20231226	181200	149991250	16020	16020	16020	16020	0
41	20231226	181100	149991250	16020	16020	16020	16020	0
42	20231226	181000	149991250	16020	16020	16020	16020	0
43	20231226	180900	149991250	16020	16020	16020	16020	0
44	20231226	180800	149991250	16020	16020	16020	16020	0
45	20231226	180700	149991250	16020	16020	16020	16020	0
46	20231226	180600	149991250	16020	16020	16020	16020	0
47	20231226	180500	149991250	16020	16020	16020	16020	0
48	20231226	180400	149991250	16020	16020	16020	16020	0
49	20231226	180300	149991250	16020	16020	16020	16020	0
50	20231226	180200	149991250	16020	16020	16020	16020	0
51	20231226	180100	149991250	16020	16020	16020	16020	0
52	20231226	180000	149991250	16020	16020	16020	16020	0
53	20231226	175900	149991250	16020	16020	16020	16020	0
54	20231226	175800	149991250	16020	16020	16020	16020	0
55	20231226	175700	149991250	16020	16020	16020	16020	0
56	20231226	175600	149991250	16020	16020	16020	16020	0
57	20231226	175500	149991250	16020	16020	16020	16020	0
58	20231226	175400	149991250	16020	16020	16020	16020	0
59	20231226	175300	149991250	16020	16020	16020	16020	0
60	20231226	175200	149991250	16020	16020	16020	16020	0
61	20231226	175100	149991250	16020	16020	16020	16020	0
62	20231226	175000	149991250	16020	16020	16020	16020	402
63	20231226	174900	149991250	16020	16020	16020	16020	0
64	20231226	174800	149991250	16020	16020	16020	16020	0
65	20231226	174700	149991250	16020	16020	16020	16020	0
66	20231226	174600	149991250	16020	16020	16020	16020	0
67	20231226	174500	149991250	16020	16020	16020	16020	0
68	20231226	174400	149991250	16020	16020	16020	16020	0
69	20231226	174300	149991250	16020	16020	16020	16020	0
70	20231226	174200	149991250	16020	16020	16020	16020	0
71	20231226	174100	149991250	16020	16020	16020	16020	0
72	20231226	174000	149991250	16020	16020	16020	16020	0
73	20231226	173900	149991250	16020	16020	16020	16020	0
74	20231226	173800	149991250	16020	16020	16020	16020	0
75	20231226	173700	149991250	16020	16020	16020	16020	0
76	20231226	173600	149991250	16020	16020	16020	16020	0
77	20231226	173500	149991250	16020	16020	16020	16020	0
78	20231226	173400	149991250	16020	16020	16020	16020	0
79	20231226	173300	149991250	16020	16020	16020	16020	0
80	20231226	173200	149991250	16020	16020	16020	16020	0
81	20231226	173100	149991250	16020	16020	16020	16020	0
82	20231226	173000	149991250	16020	16020	16020	16020	0
83	20231226	172900	149991250	16020	16020	16020	16020	0
84	20231226	172800	149991250	16020	16020	16020	16020	0
85	20231226	172700	149991250	16020	16020	16020	16020	0
86	20231226	172600	149991250	16020	16020	16020	16020	0
87	20231226	172500	149991250	16020	16020	16020	16020	0
88	20231226	172400	149991250	16020	16020	16020	16020	0
89	20231226	172300	149991250	16020	16020	16020	16020	0
90	20231226	172200	149991250	16020	16020	16020	16020	0
91	20231226	172100	149991250	16020	16020	16020	16020	0
92	20231226	172000	149991250	16020	16020	16020	16020	402
93	20231226	171900	149991250	16020	16020	16020	16020	0
94	20231226	171800	149991250	16020	16020	16020	16020	0
95	20231226	171700	149991250	16020	16020	16020	16020	0
96	20231226	171600	149991250	16020	16020	16020	16020	0
97	20231226	171500	149991250	16020	16020	16020	16020	0
98	20231226	171400	149991250	16020	16020	16020	16020	0
99	20231226	171300	149991250	16020	16020	16020	16020	0
100	20231226	171200	149991250	16020	16020	16020	16020	0
101	20231226	171100	149991250	16020	16020	16020	16020	0
102	20231226	171000	149991250	16020	16020	16020	16020	0
103	20231226	170900	149991250	16020	16020	16020	16020	0
104	20231226	170800	149991250	16020	16020	16020	16020	0
105	20231226	170700	149991250	16020	16020	16020	16020	0
106	20231226	170600	149991250	16020	16020	16020	16020	0
107	20231226	170500	149991250	16020	16020	16020	16020	0
108	20231226	170400	149991250	16020	16020	16020	16020	0
109	20231226	170300	149991250	16020	16020	16020	16020	0
110	20231226	170200	149991250	16020	16020	16020	16020	0
111	20231226	170100	149991250	16020	16020	16020	16020	0
112	20231226	170000	149991250	16020	16020	16020	16020	0
113	20231226	165900	149991250	16020	16020	16020	16020	0
114	20231226	165800	149991250	16020	16020	16020	16020	0
115	20231226	165700	149991250	16020	16020	16020	16020	0
116	20231226	165600	149991250	16020	16020	16020	16020	0
117	20231226	165500	149991250	16020	16020	16020	16020	0
118	20231226	165400	149991250	16020	16020	16020	16020	0
119	20231226	165300	149991250	16020	16020	16020	16020	0
120	20231226	165200	149991250	16020	16020	16020	16020	0
121	20231226	165100	149991250	16020	16020	16020	16020	0
122	20231226	165000	149991250	16020	16020	16020	16020	402
123	20231226	164900	149991250	16020	16020	16020	16020	0
124	20231226	164800	149991250	16020	16020	16020	16020	0
125	20231226	164700	149991250	16020	16020	16020	16020	0
126	20231226	164600	149991250	16020	16020	16020	16020	0
127	20231226	164500	149991250	16020	16020	16020	16020	0
128	20231226	164400	149991250	16020	16020	16020	16020	0
129	20231226	164300	149991250	16020	16020	16020	16020	0
130	20231226	164200	149991250	16020	16020	16020	16020	0
131	20231226	164100	149991250	16020	16020	16020	16020	0
132	20231226	164000	149991250	16020	16020	16020	16020	0
133	20231226	163900	149991250	16020	16020	16020	16020	0
134	20231226	163800	149991250	16020	16020	16020	16020	0
135	20231226	163700	149991250	16020	16020	16020	16020	0
136	20231226	163600	149991250	16020	16020	16020	16020	0
137	20231226	163500	149991250	16020	16020	16020	16020	0
138	20231226	163400	149991250	16020	16020	16020	16020	0
139	20231226	163300	149991250	16020	16020	16020	16020	0
140	20231226	163200	149991250	16020	16020	16020	16020	0
141	20231226	163100	149991250	16020	16020	16020	16020	0
142	20231226	163000	149991250	16020	16020	16020	16020	0
143	20231226	162900	149991250	16020	16020	16020	16020	0
144	20231226	162800	149991250	16020	16020	16020	16020	0
145	20231226	162700	149991250	16020	16020	16020	16020	0
146	20231226	162600	149991250	16020	16020	16020	16020	0
147	20231226	162500	149991250	16020	16020	16020	16020	0
148	20231226	162400	149991250	16020	16020	16020	16020	0
149	20231226	162300	149991250	16020	16020	16020	16020	0
150	20231226	162200	149991250	16020	16020	16020	16020	0
151	20231226	162100	149991250	16020	16020	16020	16020	0
152	20231226	162000	149991250	16020	16020	16020	16020	402
153	20231226	161900	149991250	16020	16020	16020	16020	0
154	20231226	161800	149991250	16020	16020	16020	16020	0
155	20231226	161700	149991250	16020	16020	16020	16020	0
156	20231226	161600	149991250	16020	16020	16020	16020	0
157	20231226	161500	149991250	16020	16020	16020	16020	0
158	20231226	161400	149991250	16020	16020	16020	16020	0
159	20231226	161300	149991250	16020	16020	16020	16020	0
160	20231226	161200	149991250	16020	16020	16020	16020	0
161	20231226	161100	149991250	16020	16020	16020	16020	0
162	20231226	161000	149991250	16020	16020	16020	16020	0
163	20231226	160900	149991250	16020	16020	16020	16020	0
164	20231226	160800	149991250	16020	16020	16020	16020	0
165	20231226	160700	149991250	16020	16020	16020	16020	0
166	20231226	160600	149991250	16020	16020	16020	16020	0
167	20231226	160500	149991250	16020	16020	16020	16020	0
168	20231226	160400	149991250	16020	16020	16020	16020	0
169	20231226	160300	149991250	16020	16020	16020	16020	0
170	20231226	160200	149991250	16020	16020	16020	16020	0
171	20231226	160100	149991250	16020	16020	16020	16020	0
172	20231226	160000	149991250	16020	16020	16020	16020	0
173	20231226	155900	149991250	16020	16020	16020	16020	0
174	20231226	155800	149991250	16020	16020	16020	16020	0
175	20231226	155700	149991250	16020	16020	16020	16020	0
176	20231226	155600	149991250	16020	16020	16020	16020	0
177	20231226	155500	149991250	16020	16020	16020	16020	0
178	20231226	155400	149991250	16020	16020	16020	16020	0
179	20231226	155300	149991250	16020	16020	16020	16020	0
180	20231226	155200	149991250	16020	16020	16020	16020	0
181	20231226	155100	149991250	16020	16020	16020	16020	0
182	20231226	155000	149991250	16020	16020	16020	16020	402
183	20231226	154900	149991250	16020	16020	16020	16020	0
184	20231226	154800	149991250	16020	16020	16020	16020	0
185	20231226	154700	149991250	16020	16020	16020	16020	0
186	20231226	154600	149991250	16020	16020	16020	16020	0
187	20231226	154500	149991250	16020	16020	16020	16020	0
188	20231226	154400	149991250	16020	16020	16020	16020	0
189	20231226	154300	149991250	16020	16020	16020	16020	0
190	20231226	154200	149991250	16020	16020	16020	16020	0
191	20231226	154100	149991250	16020	16020	16020	16020	0
192	20231226	154000	149991250	16020	16020	16020	16020	0
193	20231226	153900	149991250	16020	16020	16020	16020	0
194	20231226	153800	149991250	16020	16020	16020	16020	0
195	20231226	153700	149991250	16020	16020	16020	16020	0
196	20231226	153600	149991250	16020	16020	16020	16020	0
197	20231226	153500	149991250	16020	16020	16020	16020	0
198	20231226	153400	149991250	16020	16020	16020	16020	0
199	20231226	153300	149991250	16020	16020	16020	16020	0
200	20231226	153200	149991250	16020	16020	16020	16020	0
201	20231226	153100	149991250	16020	16020	16020	16020	0
202	20231226	153000	149991250	16020	16020	16020	16020	402
203	20231226	152900	143551210	16030	16030	16030	16030	0
204	20231226	152800	143551210	16030	16030	16030	16030	0
205	20231226	152700	143551210	16030	16030	16030	16030	0
206	20231226	152600	143551210	16030	16030	16030	16030	0
207	20231226	152500	143551210	16030	16030	16030	16030	0
208	20231226	152400	143551210	16030	16030	16030	16030	0
209	20231226	152300	143551210	16030	16030	16030	16030	0
210	20231226	152200	143551210	16030	16030	16030	16030	0
211	20231226	152100	143551210	16030	16030	16030	16030	0
212	20231226	152000	143551210	16030	16030	16030	16030	0
213	20231226	151900	143551210	16030	16030	16030	16030	0
214	20231226	151800	143551210	16030	16030	16030	16030	0
215	20231226	151700	143551210	16030	16030	16030	16030	1
216	20231226	151600	143535180	15980	15980	15980	15980	0
217	20231226	151500	143535180	15980	15980	15980	15980	1
218	20231226	151400	143519200	16050	16050	16050	16050	0
219	20231226	151300	143519200	16050	16050	16050	16050	0
220	20231226	151200	143519200	16050	16050	16050	16050	0
221	20231226	151100	143519200	16050	16050	16050	16050	0
222	20231226	151000	143519200	16050	16050	16050	16050	0
223	20231226	150900	143519200	16050	16040	16050	16040	16
224	20231226	150800	143262530	16020	16020	16020	16020	107
225	20231226	150700	141548390	16020	16020	16020	16020	0
226	20231226	150600	141548390	16020	16020	16020	16020	10
227	20231226	150500	141388190	16040	16040	16040	16040	9
228	20231226	150400	141243830	16040	16040	16040	16040	0
229	20231226	150300	141243830	16040	16040	16040	16040	0
230	20231226	150200	141243830	16040	16040	16040	16040	0
231	20231226	150100	141243830	16040	16040	16040	16040	0
232	20231226	150000	141243830	16040	16040	16040	16040	0
233	20231226	145900	141243830	16040	16040	16040	16040	0
234	20231226	145800	141243830	16040	16020	16040	16020	7
235	20231226	145700	141131650	16020	16020	16020	16020	0
236	20231226	145600	141131650	16020	16020	16020	16020	0
237	20231226	145500	141131650	16020	16020	16020	16020	0
238	20231226	145400	141131650	16020	16020	16020	16020	0
239	20231226	145300	141131650	16020	16020	16020	16020	7
240	20231226	145200	141019510	16020	16020	16020	16020	0
241	20231226	145100	141019510	16020	16020	16020	16020	0
242	20231226	145000	141019510	16020	16020	16020	16020	300
243	20231226	144900	136213510	16020	16020	16020	16020	0
244	20231226	144800	136213510	16020	16020	16020	16020	83
245	20231226	144700	134883850	16020	16020	16020	16020	0
246	20231226	144600	134883850	16020	16030	16040	16020	22
247	20231226	144500	134531190	16040	16040	16040	16040	0
248	20231226	144400	134531190	16040	16040	16040	16040	0
249	20231226	144300	134531190	16040	16030	16040	16030	2
250	20231226	144200	134499120	16030	16030	16030	16030	200
251	20231226	144100	131293120	16020	16020	16020	16020	30
252	20231226	144000	130812520	16030	16030	16030	16030	0
253	20231226	143900	130812520	16030	16030	16030	16030	0
254	20231226	143800	130812520	16030	16020	16030	16020	2
255	20231226	143700	130780470	16020	16020	16020	16020	3
256	20231226	143600	130732410	16020	16020	16020	16020	0
257	20231226	143500	130732410	16020	16020	16020	16020	0
258	20231226	143400	130732410	16020	16020	16020	16020	0
259	20231226	143300	130732410	16020	16020	16020	16020	0
260	20231226	143200	130732410	16020	16020	16020	16020	0
261	20231226	143100	130732410	16020	16020	16020	16020	0
262	20231226	143000	130732410	16020	16020	16020	16020	0
263	20231226	142900	130732410	16020	16020	16020	16020	0
264	20231226	142800	130732410	16020	16020	16020	16020	0
265	20231226	142700	130732410	16020	16020	16020	16020	0
266	20231226	142600	130732410	16020	16020	16020	16020	0
267	20231226	142500	130732410	16020	16020	16020	16020	1
268	20231226	142400	130716390	16020	16020	16020	16020	100
269	20231226	142300	129114390	16020	16020	16020	16020	0
270	20231226	142200	129114390	16020	16020	16020	16020	0
271	20231226	142100	129114390	16020	16000	16020	15980	311
272	20231226	142000	124141330	16010	16010	16010	16010	0
273	20231226	141900	124141330	16010	16010	16010	16010	0
274	20231226	141800	124141330	16010	16010	16010	16010	0
275	20231226	141700	124141330	16010	16010	16010	16010	2
276	20231226	141600	124109310	16000	16000	16000	16000	0
277	20231226	141500	124109310	16000	16000	16000	16000	0
278	20231226	141400	124109310	16000	16000	16000	16000	0
279	20231226	141300	124109310	16000	16000	16000	16000	12
280	20231226	141200	123917310	16000	16000	16000	16000	0
281	20231226	141100	123917310	16000	16000	16000	16000	1
282	20231226	141000	123901310	15980	15980	15980	15980	0
283	20231226	140900	123901310	15980	15980	15980	15980	0
284	20231226	140800	123901310	15980	15980	15980	15980	0
285	20231226	140700	123901310	15980	15980	15980	15980	0
286	20231226	140600	123901310	15980	15980	15980	15980	0
287	20231226	140500	123901310	15980	15980	15980	15980	0
288	20231226	140400	123901310	15980	15980	15980	15980	0
289	20231226	140300	123901310	15980	15980	15980	15980	0
290	20231226	140200	123901310	15980	15980	15980	15980	0
291	20231226	140100	123901310	15980	15980	15980	15980	0
292	20231226	140000	123901310	15980	15980	15980	15980	0
293	20231226	135900	123901310	15980	15980	15980	15980	0
294	20231226	135800	123901310	15980	15980	15980	15980	0
295	20231226	135700	123901310	15980	15980	15980	15980	0
296	20231226	135600	123901310	15980	15980	15980	15980	0
297	20231226	135500	123901310	15980	15980	15980	15980	0
298	20231226	135400	123901310	15980	15980	15980	15980	0
299	20231226	135300	123901310	15980	15980	15980	15980	4
300	20231226	135200	123837390	15960	15960	15960	15960	0
301	20231226	135100	123837390	15960	15960	15960	15960	0
302	20231226	135000	123837390	15960	15960	15960	15960	175
303	20231226	134900	121044390	15960	15960	15960	15960	0
304	20231226	134800	121044390	15960	15960	15960	15960	0
305	20231226	134700	121044390	15960	15960	15960	15960	0
306	20231226	134600	121044390	15960	15960	15960	15960	0
307	20231226	134500	121044390	15960	15960	15960	15960	0
308	20231226	134400	121044390	15960	15960	15960	15960	0
309	20231226	134300	121044390	15960	15960	15960	15960	0
310	20231226	134200	121044390	15960	15960	15960	15960	0
311	20231226	134100	121044390	15960	15960	15960	15960	0
312	20231226	134000	121044390	15960	15960	15960	15960	9
313	20231226	133900	120900750	16000	16000	16000	16000	0
314	20231226	133800	120900750	16000	16000	16000	16000	100
315	20231226	133700	119300750	16000	16000	16000	16000	100
316	20231226	133600	117700750	15980	15980	15980	15980	0
317	20231226	133500	117700750	15980	15980	15980	15980	0
318	20231226	133400	117700750	15980	15980	15980	15980	0
319	20231226	133300	117700750	15980	15980	15980	15980	0
320	20231226	133200	117700750	15980	15980	15980	15980	0
321	20231226	133100	117700750	15980	15980	15980	15980	1
322	20231226	133000	117684770	15980	15980	15980	15980	0
323	20231226	132900	117684770	15980	15980	15980	15980	0
324	20231226	132800	117684770	15980	15980	15980	15980	0
325	20231226	132700	117684770	15980	15980	15980	15980	0
326	20231226	132600	117684770	15980	15980	15980	15980	0
327	20231226	132500	117684770	15980	15980	15980	15980	0
328	20231226	132400	117684770	15980	15980	15980	15980	0
329	20231226	132300	117684770	15980	15980	15980	15980	0
330	20231226	132200	117684770	15980	15980	15980	15980	0
331	20231226	132100	117684770	15980	15980	15980	15980	0
332	20231226	132000	117684770	15980	15980	15980	15980	87
333	20231226	131900	116294510	15980	15980	15980	15980	0
334	20231226	131800	116294510	15980	15980	15980	15980	0
335	20231226	131700	116294510	15980	15980	15980	15980	0
336	20231226	131600	116294510	15980	15980	15980	15980	928
337	20231226	131500	101465070	15980	15980	15980	15980	0
338	20231226	131400	101465070	15980	15980	15980	15980	0
339	20231226	131300	101465070	15980	15980	15980	15980	0
340	20231226	131200	101465070	15980	15980	15980	15980	0
341	20231226	131100	101465070	15980	15980	15980	15980	1
342	20231226	131000	101449090	16000	16000	16000	16000	0
343	20231226	130900	101449090	16000	16000	16000	16000	0
344	20231226	130800	101449090	16000	16000	16000	16000	0
345	20231226	130700	101449090	16000	16000	16000	16000	0
346	20231226	130600	101449090	16000	16000	16000	16000	0
347	20231226	130500	101449090	16000	16000	16000	16000	0
348	20231226	130400	101449090	16000	16000	16000	16000	2
349	20231226	130300	101417090	16000	16000	16000	16000	223
350	20231226	130200	97849090	16000	16000	16000	16000	0
351	20231226	130100	97849090	16000	16000	16000	16000	10
352	20231226	130000	97689090	16000	16000	16000	16000	1
353	20231226	125900	97673090	16000	16000	16000	16000	0
354	20231226	125800	97673090	16000	16000	16000	16000	0
355	20231226	125700	97673090	16000	16000	16000	16000	300
356	20231226	125600	92873090	16000	16000	16000	16000	0
357	20231226	125500	92873090	16000	16000	16000	16000	0
358	20231226	125400	92873090	16000	16000	16000	16000	0
359	20231226	125300	92873090	16000	16000	16000	16000	0
360	20231226	125200	92873090	16000	16000	16000	16000	0
361	20231226	125100	92873090	16000	16000	16000	16000	0
362	20231226	125000	92873090	16000	16000	16000	16000	0
363	20231226	124900	92873090	16000	16000	16000	16000	22
364	20231226	124800	92521090	16000	16000	16000	16000	0
365	20231226	124700	92521090	16000	16000	16000	16000	0
366	20231226	124600	92521090	16000	16000	16000	16000	0
367	20231226	124500	92521090	16000	16000	16000	16000	44
368	20231226	124400	91817090	16000	16000	16000	16000	0
369	20231226	124300	91817090	16000	16000	16000	16000	0
370	20231226	124200	91817090	16000	16000	16000	16000	0
371	20231226	124100	91817090	16000	16000	16000	16000	0
372	20231226	124000	91817090	16000	16000	16000	16000	0
373	20231226	123900	91817090	16000	16000	16000	16000	0
374	20231226	123800	91817090	16000	16000	16000	16000	0
375	20231226	123700	91817090	16000	16000	16000	16000	0
376	20231226	123600	91817090	16000	16000	16000	16000	0
377	20231226	123500	91817090	16000	16000	16000	16000	0
378	20231226	123400	91817090	16000	16000	16000	16000	0
379	20231226	123300	91817090	16000	16000	16000	16000	0
380	20231226	123200	91817090	16000	16000	16000	16000	100
381	20231226	123100	90217090	15950	15950	15950	15950	5
382	20231226	123000	90137340	16000	16000	16000	16000	129
383	20231226	122900	88073340	16000	16000	16000	16000	155
384	20231226	122800	85593340	16000	16000	16000	16000	0
385	20231226	122700	85593340	16000	15990	16000	15990	216
386	20231226	122600	82138020	15960	15960	15960	15960	0
387	20231226	122500	82138020	15960	15960	15960	15960	2
388	20231226	122400	82106100	15960	15960	15960	15960	0
389	20231226	122300	82106100	15960	15960	15960	15960	1
390	20231226	122200	82090140	15960	15960	15960	15960	13
391	20231226	122100	81882660	15950	15950	15950	15950	1
392	20231226	122000	81866710	15950	15950	15950	15950	0
393	20231226	121900	81866710	15950	15950	15950	15950	0
394	20231226	121800	81866710	15950	15950	15950	15950	0
395	20231226	121700	81866710	15950	15950	15950	15950	0
396	20231226	121600	81866710	15950	15960	15960	15950	735
397	20231226	121500	70143400	15980	15980	15980	15980	0
398	20231226	121400	70143400	15980	15980	15980	15980	0
399	20231226	121300	70143400	15980	15980	15980	15980	0
400	20231226	121200	70143400	15980	15980	15980	15980	0
401	20231226	121100	70143400	15980	15980	15980	15980	0
402	20231226	121000	70143400	15980	15980	15980	15980	0
403	20231226	120900	70143400	15980	15980	15980	15980	0
404	20231226	120800	70143400	15980	15980	15980	15980	1
405	20231226	120700	70127420	15980	15980	15980	15980	4
406	20231226	120600	70063500	15950	15950	15950	15950	0
407	20231226	120500	70063500	15950	15950	15950	15950	0
408	20231226	120400	70063500	15950	15950	15950	15950	0
409	20231226	120300	70063500	15950	15950	15950	15950	0
410	20231226	120200	70063500	15950	15950	15950	15950	0
411	20231226	120100	70063500	15950	15950	15950	15950	0
412	20231226	120000	70063500	15950	15950	15950	15950	0
413	20231226	115900	70063500	15950	15950	15950	15950	0
414	20231226	115800	70063500	15950	15950	15950	15950	0
415	20231226	115700	70063500	15950	15950	15950	15950	0
416	20231226	115600	70063500	15950	15950	15950	15950	30
417	20231226	115500	69585000	15950	15950	15950	15950	0
418	20231226	115400	69585000	15950	15950	15950	15950	0
419	20231226	115300	69585000	15950	15950	15950	15950	0
420	20231226	115200	69585000	15950	15950	15950	15950	0
421	20231226	115100	69585000	15950	16000	16000	15950	2
422	20231226	115000	69553050	15960	15960	15960	15960	0
423	20231226	114900	69553050	15960	15960	15960	15960	17
424	20231226	114800	69281730	16000	16000	16000	16000	0
425	20231226	114700	69281730	16000	16000	16000	16000	0
426	20231226	114600	69281730	16000	16000	16000	16000	0
427	20231226	114500	69281730	16000	16000	16000	16000	0
428	20231226	114400	69281730	16000	16000	16000	16000	0
429	20231226	114300	69281730	16000	16000	16000	16000	0
430	20231226	114200	69281730	16000	16000	16000	16000	0
431	20231226	114100	69281730	16000	16000	16000	16000	0
432	20231226	114000	69281730	16000	16000	16000	16000	0
433	20231226	113900	69281730	16000	16000	16000	16000	10
434	20231226	113800	69121730	16000	16000	16000	16000	0
435	20231226	113700	69121730	16000	16000	16000	16000	0
436	20231226	113600	69121730	16000	16000	16000	16000	1
437	20231226	113500	69105730	15960	15960	15960	15960	0
438	20231226	113400	69105730	15960	15960	15960	15960	0
439	20231226	113300	69105730	15960	15960	15960	15960	0
440	20231226	113200	69105730	15960	15960	15960	15960	0
441	20231226	113100	69105730	15960	15960	15960	15960	0
442	20231226	113000	69105730	15960	15960	15960	15960	0
443	20231226	112900	69105730	15960	15960	15960	15960	0
444	20231226	112800	69105730	15960	15960	15960	15960	26
445	20231226	112700	68690770	15960	15960	15960	15960	0
446	20231226	112600	68690770	15960	15960	15960	15960	26
447	20231226	112500	68275810	15960	15960	15960	15960	0
448	20231226	112400	68275810	15960	15960	15960	15960	0
449	20231226	112300	68275810	15960	15960	15960	15960	0
450	20231226	112200	68275810	15960	15960	15960	15960	0
451	20231226	112100	68275810	15960	15960	15960	15960	0
452	20231226	112000	68275810	15960	15960	15960	15960	0
453	20231226	111900	68275810	15960	15960	15960	15960	0
454	20231226	111800	68275810	15960	15960	15960	15960	5
455	20231226	111700	68196010	15990	15990	15990	15990	0
456	20231226	111600	68196010	15990	15990	15990	15990	0
457	20231226	111500	68196010	15990	15990	15990	15990	0
458	20231226	111400	68196010	15990	15990	15990	15990	0
459	20231226	111300	68196010	15990	15990	15990	15990	0
460	20231226	111200	68196010	15990	15990	15990	15990	1
461	20231226	111100	68180020	15950	15950	15950	15950	0
462	20231226	111000	68180020	15950	15950	15950	15950	0
463	20231226	110900	68180020	15950	15950	15950	15950	258
464	20231226	110800	64064920	15950	15950	15950	15950	0
465	20231226	110700	64064920	15950	15970	15970	15950	310
466	20231226	110600	59118280	15980	15980	15980	15980	0
467	20231226	110500	59118280	15980	15980	15980	15980	0
468	20231226	110400	59118280	15980	15980	15980	15980	0
469	20231226	110300	59118280	15980	15990	15990	15980	8
470	20231226	110200	58990430	16000	16000	16000	16000	0
471	20231226	110100	58990430	16000	16000	16000	16000	0
472	20231226	110000	58990430	16000	16000	16000	16000	0
473	20231226	105900	58990430	16000	16000	16000	16000	24
474	20231226	105800	58606430	16000	16000	16000	16000	0
475	20231226	105700	58606430	16000	16000	16000	16000	2
476	20231226	105600	58574430	16060	16060	16060	16060	0
477	20231226	105500	58574430	16060	16060	16060	16060	0
478	20231226	105400	58574430	16060	16060	16060	16060	0
479	20231226	105300	58574430	16060	16060	16060	16060	0
480	20231226	105200	58574430	16060	16060	16060	16060	0
481	20231226	105100	58574430	16060	16060	16060	16060	0
482	20231226	105000	58574430	16060	16060	16060	16060	0
483	20231226	104900	58574430	16060	16060	16060	16060	0
484	20231226	104800	58574430	16060	16060	16060	16060	1
485	20231226	104700	58558370	16060	16060	16060	16060	0
486	20231226	104600	58558370	16060	16060	16060	16060	0
487	20231226	104500	58558370	16060	16060	16060	16060	0
488	20231226	104400	58558370	16060	16060	16060	16060	0
489	20231226	104300	58558370	16060	16060	16060	16060	0
490	20231226	104200	58558370	16060	16060	16060	16060	0
491	20231226	104100	58558370	16060	16060	16060	16060	0
492	20231226	104000	58558370	16060	16060	16060	16060	15
493	20231226	103900	58317470	16060	16060	16060	16060	0
494	20231226	103800	58317470	16060	16060	16060	16060	0
495	20231226	103700	58317470	16060	16060	16060	16060	0
496	20231226	103600	58317470	16060	16060	16060	16060	0
497	20231226	103500	58317470	16060	16060	16060	16060	0
498	20231226	103400	58317470	16060	16060	16060	16060	0
499	20231226	103300	58317470	16060	16060	16060	16060	0
500	20231226	103200	58317470	16060	16060	16060	16060	2
501	20231226	103100	58285350	16070	16060	16070	16060	3
502	20231226	103000	58237160	16050	16050	16050	16050	7
503	20231226	102900	58124810	16050	16050	16050	16050	0
504	20231226	102800	58124810	16050	16050	16050	16050	0
505	20231226	102700	58124810	16050	16050	16050	16050	0
506	20231226	102600	58124810	16050	16050	16050	16050	0
507	20231226	102500	58124810	16050	16020	16050	16020	229
508	20231226	102400	54452480	16020	16020	16020	16020	4
509	20231226	102300	54388400	15960	15960	15960	15960	0
510	20231226	102200	54388400	15960	15960	15960	15960	0
511	20231226	102100	54388400	15960	15960	15960	15960	0
512	20231226	102000	54388400	15960	15960	15960	15960	1
513	20231226	101900	54372440	16030	16030	16030	16030	0
514	20231226	101800	54372440	16030	16030	16030	16030	0
515	20231226	101700	54372440	16030	16030	16030	16030	0
516	20231226	101600	54372440	16030	16030	16030	16030	0
517	20231226	101500	54372440	16030	16030	16030	16030	0
518	20231226	101400	54372440	16030	16030	16030	16030	0
519	20231226	101300	54372440	16030	16030	16030	16030	0
520	20231226	101200	54372440	16030	16030	16030	16030	0
521	20231226	101100	54372440	16030	15960	16030	15960	92
522	20231226	101000	52904050	15960	15960	15960	15960	0
523	20231226	100900	52904050	15960	15960	15960	15960	0
524	20231226	100800	52904050	15960	15960	15960	15960	4
525	20231226	100700	52840210	15960	15960	15960	15960	0
526	20231226	100600	52840210	15960	15960	15960	15960	0
527	20231226	100500	52840210	15960	15960	15960	15960	12
528	20231226	100400	52648690	15950	15950	15950	15950	0
529	20231226	100300	52648690	15950	15950	15950	15950	0
530	20231226	100200	52648690	15950	15960	15960	15950	100
531	20231226	100100	51053340	16030	16030	16030	16030	1
532	20231226	100000	51037310	15970	15980	15980	15970	2
533	20231226	095900	51005360	16040	16040	16040	16040	0
534	20231226	095800	51005360	16040	16040	16040	16040	0
535	20231226	095700	51005360	16040	16040	16040	16040	3
536	20231226	095600	50957240	16040	16040	16040	16040	0
537	20231226	095500	50957240	16040	16040	16040	16040	0
538	20231226	095400	50957240	16040	16040	16040	16040	1
539	20231226	095300	50941200	16050	16050	16050	16050	0
540	20231226	095200	50941200	16050	16040	16050	16040	10
541	20231226	095100	50780710	16050	16040	16050	16040	5
542	20231226	095000	50700490	15940	15940	15940	15940	0
543	20231226	094900	50700490	15940	15940	15940	15940	0
544	20231226	094800	50700490	15940	15940	15940	15940	0
545	20231226	094700	50700490	15940	15940	15940	15940	0
546	20231226	094600	50700490	15940	15940	15940	15940	0
547	20231226	094500	50700490	15940	15940	15940	15940	0
548	20231226	094400	50700490	15940	15950	15950	15940	250
549	20231226	094300	46713630	16050	16050	16050	16050	0
550	20231226	094200	46713630	16050	16050	16050	16050	2
551	20231226	094100	46681530	16060	16060	16060	16060	0
552	20231226	094000	46681530	16060	16050	16060	16050	24
553	20231226	093900	46296310	16070	16070	16070	16070	1
554	20231226	093800	46280240	15940	15940	15940	15940	0
555	20231226	093700	46280240	15940	15990	15990	15940	304
556	20231226	093600	41428760	15980	16100	16100	15980	200
557	20231226	093500	38223970	16100	16100	16100	16100	1
558	20231226	093400	38207870	16100	16100	16100	16100	0
559	20231226	093300	38207870	16100	16100	16100	16100	2
560	20231226	093200	38175670	16100	16100	16100	16100	3
561	20231226	093100	38127370	16100	16100	16100	16100	0
562	20231226	093000	38127370	16100	16100	16100	16100	306
563	20231226	092900	33200770	16100	16010	16100	16010	22
564	20231226	092800	32846660	16100	16100	16100	16100	0
565	20231226	092700	32846660	16100	16100	16100	16100	0
566	20231226	092600	32846660	16100	16090	16100	16090	67
567	20231226	092500	31768620	16000	16000	16000	16000	0
568	20231226	092400	31768620	16000	16010	16010	16000	100
569	20231226	092300	30168200	16010	16010	16010	16010	0
570	20231226	092200	30168200	16010	16010	16010	16010	0
571	20231226	092100	30168200	16010	16010	16010	16010	0
572	20231226	092000	30168200	16010	16010	16010	16010	0
573	20231226	091900	30168200	16010	16010	16010	16010	60
574	20231226	091800	29207600	16010	16010	16010	16010	0
575	20231226	091700	29207600	16010	16030	16030	16010	72
576	20231226	091600	28054820	16010	16050	16050	16010	447
577	20231226	091500	20889010	16050	16150	16150	16050	245
578	20231226	091400	16952250	16150	16150	16150	16150	1
579	20231226	091300	16936100	16160	16160	16160	16160	0
580	20231226	091200	16936100	16160	16160	16160	16160	0
581	20231226	091100	16936100	16160	16160	16160	16160	7
582	20231226	091000	16822980	16160	16160	16160	16160	0
583	20231226	090900	16822980	16160	16160	16160	16160	0
584	20231226	090800	16822980	16160	16160	16160	16160	1
585	20231226	090700	16806820	16100	16120	16120	16100	582
586	20231226	090600	7436600	16160	16160	16160	16160	0
587	20231226	090500	7436600	16160	16140	16160	16140	81
588	20231226	090400	6127760	16160	16160	16160	16160	1
589	20231226	090300	6111600	16160	16160	16160	16160	6
590	20231226	090200	6014640	16160	16160	16160	16160	0
591	20231226	090100	6014640	16160	16160	16160	16160	0
592	20231226	090000	6014640	16160	16170	16170	16160	330