KissMeData/007770/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184900	123058910	16130	16130	16130	16130	411
3	20231219	184800	123058910	16130	16130	16130	16130	0
4	20231219	184700	123058910	16130	16130	16130	16130	0
5	20231219	184600	123058910	16130	16130	16130	16130	0
6	20231219	184500	123058910	16130	16130	16130	16130	0
7	20231219	184400	123058910	16130	16130	16130	16130	0
8	20231219	184300	123058910	16130	16130	16130	16130	0
9	20231219	184200	123058910	16130	16130	16130	16130	0
10	20231219	184100	123058910	16130	16130	16130	16130	0
11	20231219	184000	123058910	16130	16130	16130	16130	0
12	20231219	183900	123058910	16130	16130	16130	16130	0
13	20231219	183800	123058910	16130	16130	16130	16130	0
14	20231219	183700	123058910	16130	16130	16130	16130	0
15	20231219	183600	123058910	16130	16130	16130	16130	0
16	20231219	183500	123058910	16130	16130	16130	16130	0
17	20231219	183400	123058910	16130	16130	16130	16130	0
18	20231219	183300	123058910	16130	16130	16130	16130	0
19	20231219	183200	123058910	16130	16130	16130	16130	0
20	20231219	183100	123058910	16130	16130	16130	16130	0
21	20231219	183000	123058910	16130	16130	16130	16130	0
22	20231219	182900	123058910	16130	16130	16130	16130	0
23	20231219	182800	123058910	16130	16130	16130	16130	0
24	20231219	182700	123058910	16130	16130	16130	16130	0
25	20231219	182600	123058910	16130	16130	16130	16130	0
26	20231219	182500	123058910	16130	16130	16130	16130	0
27	20231219	182400	123058910	16130	16130	16130	16130	0
28	20231219	182300	123058910	16130	16130	16130	16130	0
29	20231219	182200	123058910	16130	16130	16130	16130	0
30	20231219	182100	123058910	16130	16130	16130	16130	0
31	20231219	182000	123058910	16130	16130	16130	16130	0
32	20231219	181900	123058910	16130	16130	16130	16130	411
33	20231219	181800	123058910	16130	16130	16130	16130	0
34	20231219	181700	123058910	16130	16130	16130	16130	0
35	20231219	181600	123058910	16130	16130	16130	16130	0
36	20231219	181500	123058910	16130	16130	16130	16130	0
37	20231219	181400	123058910	16130	16130	16130	16130	0
38	20231219	181300	123058910	16130	16130	16130	16130	0
39	20231219	181200	123058910	16130	16130	16130	16130	0
40	20231219	181100	123058910	16130	16130	16130	16130	0
41	20231219	181000	123058910	16130	16130	16130	16130	0
42	20231219	180900	123058910	16130	16130	16130	16130	0
43	20231219	180800	123058910	16130	16130	16130	16130	0
44	20231219	180700	123058910	16130	16130	16130	16130	0
45	20231219	180600	123058910	16130	16130	16130	16130	0
46	20231219	180500	123058910	16130	16130	16130	16130	0
47	20231219	180400	123058910	16130	16130	16130	16130	0
48	20231219	180300	123058910	16130	16130	16130	16130	0
49	20231219	180200	123058910	16130	16130	16130	16130	0
50	20231219	180100	123058910	16130	16130	16130	16130	0
51	20231219	180000	123058910	16130	16130	16130	16130	0
52	20231219	175900	123058910	16130	16130	16130	16130	0
53	20231219	175800	123058910	16130	16130	16130	16130	0
54	20231219	175700	123058910	16130	16130	16130	16130	0
55	20231219	175600	123058910	16130	16130	16130	16130	0
56	20231219	175500	123058910	16130	16130	16130	16130	0
57	20231219	175400	123058910	16130	16130	16130	16130	0
58	20231219	175300	123058910	16130	16130	16130	16130	0
59	20231219	175200	123058910	16130	16130	16130	16130	0
60	20231219	175100	123058910	16130	16130	16130	16130	0
61	20231219	175000	123058910	16130	16130	16130	16130	0
62	20231219	174900	123058910	16130	16130	16130	16130	411
63	20231219	174800	123058910	16130	16130	16130	16130	0
64	20231219	174700	123058910	16130	16130	16130	16130	0
65	20231219	174600	123058910	16130	16130	16130	16130	0
66	20231219	174500	123058910	16130	16130	16130	16130	0
67	20231219	174400	123058910	16130	16130	16130	16130	0
68	20231219	174300	123058910	16130	16130	16130	16130	0
69	20231219	174200	123058910	16130	16130	16130	16130	0
70	20231219	174100	123058910	16130	16130	16130	16130	0
71	20231219	174000	123058910	16130	16130	16130	16130	0
72	20231219	173900	123058910	16130	16130	16130	16130	0
73	20231219	173800	123058910	16130	16130	16130	16130	0
74	20231219	173700	123058910	16130	16130	16130	16130	0
75	20231219	173600	123058910	16130	16130	16130	16130	0
76	20231219	173500	123058910	16130	16130	16130	16130	0
77	20231219	173400	123058910	16130	16130	16130	16130	0
78	20231219	173300	123058910	16130	16130	16130	16130	0
79	20231219	173200	123058910	16130	16130	16130	16130	0
80	20231219	173100	123058910	16130	16130	16130	16130	0
81	20231219	173000	123058910	16130	16130	16130	16130	0
82	20231219	172900	123058910	16130	16130	16130	16130	0
83	20231219	172800	123058910	16130	16130	16130	16130	0
84	20231219	172700	123058910	16130	16130	16130	16130	0
85	20231219	172600	123058910	16130	16130	16130	16130	0
86	20231219	172500	123058910	16130	16130	16130	16130	0
87	20231219	172400	123058910	16130	16130	16130	16130	0
88	20231219	172300	123058910	16130	16130	16130	16130	0
89	20231219	172200	123058910	16130	16130	16130	16130	0
90	20231219	172100	123058910	16130	16130	16130	16130	0
91	20231219	172000	123058910	16130	16130	16130	16130	0
92	20231219	171900	123058910	16130	16130	16130	16130	411
93	20231219	171800	123058910	16130	16130	16130	16130	0
94	20231219	171700	123058910	16130	16130	16130	16130	0
95	20231219	171600	123058910	16130	16130	16130	16130	0
96	20231219	171500	123058910	16130	16130	16130	16130	0
97	20231219	171400	123058910	16130	16130	16130	16130	0
98	20231219	171300	123058910	16130	16130	16130	16130	0
99	20231219	171200	123058910	16130	16130	16130	16130	0
100	20231219	171100	123058910	16130	16130	16130	16130	0
101	20231219	171000	123058910	16130	16130	16130	16130	0
102	20231219	170900	123058910	16130	16130	16130	16130	0
103	20231219	170800	123058910	16130	16130	16130	16130	0
104	20231219	170700	123058910	16130	16130	16130	16130	0
105	20231219	170600	123058910	16130	16130	16130	16130	0
106	20231219	170500	123058910	16130	16130	16130	16130	0
107	20231219	170400	123058910	16130	16130	16130	16130	0
108	20231219	170300	123058910	16130	16130	16130	16130	0
109	20231219	170200	123058910	16130	16130	16130	16130	0
110	20231219	170100	123058910	16130	16130	16130	16130	0
111	20231219	170000	123058910	16130	16130	16130	16130	0
112	20231219	165900	123058910	16130	16130	16130	16130	0
113	20231219	165800	123058910	16130	16130	16130	16130	0
114	20231219	165700	123058910	16130	16130	16130	16130	0
115	20231219	165600	123058910	16130	16130	16130	16130	0
116	20231219	165500	123058910	16130	16130	16130	16130	0
117	20231219	165400	123058910	16130	16130	16130	16130	0
118	20231219	165300	123058910	16130	16130	16130	16130	0
119	20231219	165200	123058910	16130	16130	16130	16130	0
120	20231219	165100	123058910	16130	16130	16130	16130	0
121	20231219	165000	123058910	16130	16130	16130	16130	0
122	20231219	164900	123058910	16130	16130	16130	16130	411
123	20231219	164800	123058910	16130	16130	16130	16130	0
124	20231219	164700	123058910	16130	16130	16130	16130	0
125	20231219	164600	123058910	16130	16130	16130	16130	0
126	20231219	164500	123058910	16130	16130	16130	16130	0
127	20231219	164400	123058910	16130	16130	16130	16130	0
128	20231219	164300	123058910	16130	16130	16130	16130	0
129	20231219	164200	123058910	16130	16130	16130	16130	0
130	20231219	164100	123058910	16130	16130	16130	16130	0
131	20231219	164000	123058910	16130	16130	16130	16130	0
132	20231219	163900	123058910	16130	16130	16130	16130	0
133	20231219	163800	123058910	16130	16130	16130	16130	0
134	20231219	163700	123058910	16130	16130	16130	16130	0
135	20231219	163600	123058910	16130	16130	16130	16130	0
136	20231219	163500	123058910	16130	16130	16130	16130	0
137	20231219	163400	123058910	16130	16130	16130	16130	0
138	20231219	163300	123058910	16130	16130	16130	16130	0
139	20231219	163200	123058910	16130	16130	16130	16130	0
140	20231219	163100	123058910	16130	16130	16130	16130	0
141	20231219	163000	123058910	16130	16130	16130	16130	0
142	20231219	162900	123058910	16130	16130	16130	16130	0
143	20231219	162800	123058910	16130	16130	16130	16130	0
144	20231219	162700	123058910	16130	16130	16130	16130	0
145	20231219	162600	123058910	16130	16130	16130	16130	0
146	20231219	162500	123058910	16130	16130	16130	16130	0
147	20231219	162400	123058910	16130	16130	16130	16130	0
148	20231219	162300	123058910	16130	16130	16130	16130	0
149	20231219	162200	123058910	16130	16130	16130	16130	0
150	20231219	162100	123058910	16130	16130	16130	16130	0
151	20231219	162000	123058910	16130	16130	16130	16130	0
152	20231219	161900	123058910	16130	16130	16130	16130	411
153	20231219	161800	123058910	16130	16130	16130	16130	0
154	20231219	161700	123058910	16130	16130	16130	16130	0
155	20231219	161600	123058910	16130	16130	16130	16130	0
156	20231219	161500	123058910	16130	16130	16130	16130	0
157	20231219	161400	123058910	16130	16130	16130	16130	0
158	20231219	161300	123058910	16130	16130	16130	16130	0
159	20231219	161200	123058910	16130	16130	16130	16130	0
160	20231219	161100	123058910	16130	16130	16130	16130	0
161	20231219	161000	123058910	16130	16130	16130	16130	0
162	20231219	160900	123058910	16130	16130	16130	16130	0
163	20231219	160800	123058910	16130	16130	16130	16130	0
164	20231219	160700	123058910	16130	16130	16130	16130	0
165	20231219	160600	123058910	16130	16130	16130	16130	0
166	20231219	160500	123058910	16130	16130	16130	16130	0
167	20231219	160400	123058910	16130	16130	16130	16130	0
168	20231219	160300	123058910	16130	16130	16130	16130	0
169	20231219	160200	123058910	16130	16130	16130	16130	0
170	20231219	160100	123058910	16130	16130	16130	16130	0
171	20231219	160000	123058910	16130	16130	16130	16130	0
172	20231219	155900	123058910	16130	16130	16130	16130	0
173	20231219	155800	123058910	16130	16130	16130	16130	0
174	20231219	155700	123058910	16130	16130	16130	16130	0
175	20231219	155600	123058910	16130	16130	16130	16130	0
176	20231219	155500	123058910	16130	16130	16130	16130	0
177	20231219	155400	123058910	16130	16130	16130	16130	0
178	20231219	155300	123058910	16130	16130	16130	16130	0
179	20231219	155200	123058910	16130	16130	16130	16130	0
180	20231219	155100	123058910	16130	16130	16130	16130	0
181	20231219	155000	123058910	16130	16130	16130	16130	0
182	20231219	154900	123058910	16130	16130	16130	16130	411
183	20231219	154800	123058910	16130	16130	16130	16130	0
184	20231219	154700	123058910	16130	16130	16130	16130	0
185	20231219	154600	123058910	16130	16130	16130	16130	0
186	20231219	154500	123058910	16130	16130	16130	16130	0
187	20231219	154400	123058910	16130	16130	16130	16130	0
188	20231219	154300	123058910	16130	16130	16130	16130	0
189	20231219	154200	123058910	16130	16130	16130	16130	0
190	20231219	154100	123058910	16130	16130	16130	16130	0
191	20231219	154000	123058910	16130	16130	16130	16130	0
192	20231219	153900	123058910	16130	16130	16130	16130	0
193	20231219	153800	123058910	16130	16130	16130	16130	0
194	20231219	153700	123058910	16130	16130	16130	16130	0
195	20231219	153600	123058910	16130	16130	16130	16130	0
196	20231219	153500	123058910	16130	16130	16130	16130	0
197	20231219	153400	123058910	16130	16130	16130	16130	0
198	20231219	153300	123058910	16130	16130	16130	16130	0
199	20231219	153200	123058910	16130	16130	16130	16130	0
200	20231219	153100	123058910	16130	16130	16130	16130	0
201	20231219	153000	123058910	16130	16130	16130	16130	411
202	20231219	152900	116429480	16130	16130	16130	16130	0
203	20231219	152800	116429480	16130	16130	16130	16130	0
204	20231219	152700	116429480	16130	16130	16130	16130	0
205	20231219	152600	116429480	16130	16130	16130	16130	0
206	20231219	152500	116429480	16130	16130	16130	16130	0
207	20231219	152400	116429480	16130	16130	16130	16130	0
208	20231219	152300	116429480	16130	16130	16130	16130	0
209	20231219	152200	116429480	16130	16130	16130	16130	0
210	20231219	152100	116429480	16130	16130	16130	16130	0
211	20231219	152000	116429480	16130	16130	16130	16130	0
212	20231219	151900	116429480	16130	16000	16130	16000	700
213	20231219	151800	105204630	16000	16000	16000	16000	93
214	20231219	151700	103716630	15980	15980	15980	15980	10
215	20231219	151600	103556830	16000	16000	16000	16000	0
216	20231219	151500	103556830	16000	15990	16000	15980	108
217	20231219	151400	101830830	16000	16000	16000	16000	0
218	20231219	151300	101830830	16000	16000	16000	16000	0
219	20231219	151200	101830830	16000	16000	16000	16000	2
220	20231219	151100	101798830	15980	15980	15980	15980	0
221	20231219	151000	101798830	15980	15980	15980	15980	1
222	20231219	150900	101782850	16000	16000	16000	16000	0
223	20231219	150800	101782850	16000	16000	16000	16000	5
224	20231219	150700	101702850	16000	16000	16000	16000	0
225	20231219	150600	101702850	16000	16000	16000	16000	0
226	20231219	150500	101702850	16000	16000	16000	16000	3
227	20231219	150400	101654850	16010	16010	16010	16010	0
228	20231219	150300	101654850	16010	16010	16010	16010	0
229	20231219	150200	101654850	16010	16000	16010	16000	6
230	20231219	150100	101558830	15970	15970	15970	15970	0
231	20231219	150000	101558830	15970	15970	15970	15970	0
232	20231219	145900	101558830	15970	15970	15970	15970	270
233	20231219	145800	97246930	15970	15970	15970	15970	80
234	20231219	145700	95969330	15960	15960	15960	15960	0
235	20231219	145600	95969330	15960	15970	15970	15960	162
236	20231219	145500	93383790	15970	15970	15970	15970	0
237	20231219	145400	93383790	15970	15970	15970	15970	1
238	20231219	145300	93367820	16000	16000	16000	16000	0
239	20231219	145200	93367820	16000	16000	16000	16000	2
240	20231219	145100	93335820	16000	16000	16000	16000	0
241	20231219	145000	93335820	16000	16000	16000	16000	0
242	20231219	144900	93335820	16000	16000	16000	16000	0
243	20231219	144800	93335820	16000	16000	16000	16000	0
244	20231219	144700	93335820	16000	16000	16000	16000	0
245	20231219	144600	93335820	16000	16000	16000	16000	0
246	20231219	144500	93335820	16000	16000	16000	16000	0
247	20231219	144400	93335820	16000	16000	16000	16000	0
248	20231219	144300	93335820	16000	16000	16000	16000	0
249	20231219	144200	93335820	16000	16000	16000	16000	0
250	20231219	144100	93335820	16000	16000	16000	16000	0
251	20231219	144000	93335820	16000	16000	16000	16000	59
252	20231219	143900	92391820	16020	16020	16020	16020	0
253	20231219	143800	92391820	16020	16020	16020	16020	0
254	20231219	143700	92391820	16020	16020	16020	16020	0
255	20231219	143600	92391820	16020	16020	16020	16020	0
256	20231219	143500	92391820	16020	16020	16020	16020	0
257	20231219	143400	92391820	16020	16020	16020	16020	1
258	20231219	143300	92375800	15960	15960	15960	15960	0
259	20231219	143200	92375800	15960	15960	15960	15960	20
260	20231219	143100	92056600	16030	16030	16030	16030	0
261	20231219	143000	92056600	16030	16030	16030	16030	0
262	20231219	142900	92056600	16030	16030	16030	16030	0
263	20231219	142800	92056600	16030	16030	16030	16030	0
264	20231219	142700	92056600	16030	16030	16030	16030	0
265	20231219	142600	92056600	16030	16010	16030	15960	121
266	20231219	142500	90118600	16010	16010	16010	16010	0
267	20231219	142400	90118600	16010	16010	16010	16010	1
268	20231219	142300	90102590	16000	16000	16000	16000	23
269	20231219	142200	89734590	15960	15960	15960	15960	0
270	20231219	142100	89734590	15960	15960	15960	15960	0
271	20231219	142000	89734590	15960	15960	15960	15960	0
272	20231219	141900	89734590	15960	15960	15960	15960	80
273	20231219	141800	88457790	15960	15960	15960	15960	2
274	20231219	141700	88425870	16000	16000	16000	16000	0
275	20231219	141600	88425870	16000	16000	16000	16000	0
276	20231219	141500	88425870	16000	16000	16000	16000	0
277	20231219	141400	88425870	16000	16000	16000	16000	0
278	20231219	141300	88425870	16000	16000	16000	16000	0
279	20231219	141200	88425870	16000	15990	16000	15990	18
280	20231219	141100	88138030	15970	15970	15970	15970	0
281	20231219	141000	88138030	15970	15970	15970	15970	10
282	20231219	140900	87978330	15970	15970	15970	15970	0
283	20231219	140800	87978330	15970	15970	15970	15970	0
284	20231219	140700	87978330	15970	15970	15970	15970	0
285	20231219	140600	87978330	15970	15970	15970	15970	0
286	20231219	140500	87978330	15970	15970	15970	15970	0
287	20231219	140400	87978330	15970	15970	15970	15970	0
288	20231219	140300	87978330	15970	15970	15970	15970	0
289	20231219	140200	87978330	15970	15970	15970	15970	0
290	20231219	140100	87978330	15970	15970	15970	15970	0
291	20231219	140000	87978330	15970	15970	15970	15970	110
292	20231219	135900	86221630	15950	15950	15950	15950	0
293	20231219	135800	86221630	15950	15950	15950	15950	6
294	20231219	135700	86125930	15970	15970	15970	15970	0
295	20231219	135600	86125930	15970	15970	15970	15970	488
296	20231219	135500	78332570	15970	15970	15970	15970	300
297	20231219	135400	73541570	15970	15970	15970	15970	0
298	20231219	135300	73541570	15970	15970	15970	15970	0
299	20231219	135200	73541570	15970	15970	15970	15970	0
300	20231219	135100	73541570	15970	15970	15970	15970	0
301	20231219	135000	73541570	15970	15970	15970	15970	0
302	20231219	134900	73541570	15970	15970	15970	15970	0
303	20231219	134800	73541570	15970	15970	15970	15970	0
304	20231219	134700	73541570	15970	15970	15970	15970	0
305	20231219	134600	73541570	15970	15970	15970	15970	0
306	20231219	134500	73541570	15970	15970	15970	15970	0
307	20231219	134400	73541570	15970	15970	15970	15970	0
308	20231219	134300	73541570	15970	15970	15970	15970	0
309	20231219	134200	73541570	15970	15970	15970	15970	0
310	20231219	134100	73541570	15970	15970	15970	15970	212
311	20231219	134000	70155930	16000	16000	16000	16000	0
312	20231219	133900	70155930	16000	16000	16000	16000	0
313	20231219	133800	70155930	16000	16000	16000	16000	0
314	20231219	133700	70155930	16000	16000	16000	16000	0
315	20231219	133600	70155930	16000	16000	16000	16000	0
316	20231219	133500	70155930	16000	16000	16000	16000	6
317	20231219	133400	70059930	16010	16010	16010	16010	1
318	20231219	133300	70043920	15940	15940	15940	15940	2
319	20231219	133200	70012040	15940	15940	15940	15940	17
320	20231219	133100	69741060	15940	15940	15940	15940	1
321	20231219	133000	69725120	15940	15940	15940	15940	0
322	20231219	132900	69725120	15940	15940	15940	15940	220
323	20231219	132800	66218320	16000	16000	16000	16000	0
324	20231219	132700	66218320	16000	16000	16000	16000	0
325	20231219	132600	66218320	16000	16000	16000	16000	0
326	20231219	132500	66218320	16000	16000	16000	16000	0
327	20231219	132400	66218320	16000	16000	16000	16000	0
328	20231219	132300	66218320	16000	16000	16000	16000	0
329	20231219	132200	66218320	16000	16000	16000	16000	2
330	20231219	132100	66186320	16010	16010	16010	16010	0
331	20231219	132000	66186320	16010	16010	16010	16010	0
332	20231219	131900	66186320	16010	16010	16010	16010	0
333	20231219	131800	66186320	16010	16010	16010	16010	0
334	20231219	131700	66186320	16010	16010	16010	16010	3
335	20231219	131600	66138290	16010	16010	16010	16010	0
336	20231219	131500	66138290	16010	16010	16010	16010	0
337	20231219	131400	66138290	16010	16010	16010	16010	0
338	20231219	131300	66138290	16010	16010	16010	16010	0
339	20231219	131200	66138290	16010	16010	16010	16010	0
340	20231219	131100	66138290	16010	16010	16010	16010	0
341	20231219	131000	66138290	16010	16010	16010	16010	0
342	20231219	130900	66138290	16010	16010	16010	16010	0
343	20231219	130800	66138290	16010	16010	16010	16010	0
344	20231219	130700	66138290	16010	16010	16010	16010	0
345	20231219	130600	66138290	16010	16010	16010	16010	0
346	20231219	130500	66138290	16010	16010	16010	16010	0
347	20231219	130400	66138290	16010	15990	16010	15990	69
348	20231219	130300	65034310	15990	15990	15990	15990	0
349	20231219	130200	65034310	15990	15990	15990	15990	10
350	20231219	130100	64874410	16000	16000	16000	16000	20
351	20231219	130000	64554410	16010	16010	16010	16010	0
352	20231219	125900	64554410	16010	16010	16010	16010	0
353	20231219	125800	64554410	16010	16010	16010	16010	0
354	20231219	125700	64554410	16010	16010	16010	16010	0
355	20231219	125600	64554410	16010	16010	16010	16010	0
356	20231219	125500	64554410	16010	16010	16010	16010	0
357	20231219	125400	64554410	16010	16010	16010	16010	1
358	20231219	125300	64538400	16000	15980	16000	15980	371
359	20231219	125200	58602620	15940	15940	15940	15940	0
360	20231219	125100	58602620	15940	15940	15940	15940	0
361	20231219	125000	58602620	15940	15940	15940	15940	0
362	20231219	124900	58602620	15940	15940	15940	15940	0
363	20231219	124800	58602620	15940	15940	15940	15940	0
364	20231219	124700	58602620	15940	15940	15940	15940	0
365	20231219	124600	58602620	15940	15940	15940	15940	0
366	20231219	124500	58602620	15940	15940	15940	15940	0
367	20231219	124400	58602620	15940	15940	15940	15940	0
368	20231219	124300	58602620	15940	15940	15940	15940	0
369	20231219	124200	58602620	15940	15940	15940	15940	0
370	20231219	124100	58602620	15940	15940	15940	15940	1
371	20231219	124000	58586680	15940	15940	15940	15940	0
372	20231219	123900	58586680	15940	15940	15940	15940	30
373	20231219	123800	58108480	15940	15950	15950	15940	200
374	20231219	123700	54920460	16000	16000	16000	16000	0
375	20231219	123600	54920460	16000	16000	16000	16000	3
376	20231219	123500	54872460	16000	16000	16000	16000	1
377	20231219	123400	54856460	15940	15940	15940	15940	0
378	20231219	123300	54856460	15940	15940	15940	15940	0
379	20231219	123200	54856460	15940	15950	15950	15940	150
380	20231219	123100	52465240	15940	15940	15940	15940	0
381	20231219	123000	52465240	15940	15940	15940	15940	0
382	20231219	122900	52465240	15940	15940	15940	15940	0
383	20231219	122800	52465240	15940	15940	15940	15940	0
384	20231219	122700	52465240	15940	15940	15940	15940	1
385	20231219	122600	52449300	15950	15950	15950	15950	10
386	20231219	122500	52289800	15950	15950	15950	15950	1
387	20231219	122400	52273850	15950	15950	15950	15950	0
388	20231219	122300	52273850	15950	15950	15950	15950	0
389	20231219	122200	52273850	15950	15950	15950	15950	0
390	20231219	122100	52273850	15950	15950	15950	15950	50
391	20231219	122000	51476350	15940	15950	15950	15940	284
392	20231219	121900	46947890	16010	16010	16010	16010	0
393	20231219	121800	46947890	16010	16000	16010	16000	67
394	20231219	121700	45875880	15960	15960	15960	15960	0
395	20231219	121600	45875880	15960	15960	15960	15960	0
396	20231219	121500	45875880	15960	15960	15960	15960	1
397	20231219	121400	45859920	15950	15950	15950	15950	0
398	20231219	121300	45859920	15950	15950	15950	15950	0
399	20231219	121200	45859920	15950	15950	15950	15950	0
400	20231219	121100	45859920	15950	15950	15950	15950	0
401	20231219	121000	45859920	15950	15950	15950	15950	0
402	20231219	120900	45859920	15950	15950	15950	15950	0
403	20231219	120800	45859920	15950	15950	15950	15950	0
404	20231219	120700	45859920	15950	15950	15950	15950	40
405	20231219	120600	45221920	16000	16000	16000	16000	0
406	20231219	120500	45221920	16000	16000	16000	16000	0
407	20231219	120400	45221920	16000	16000	16000	16000	0
408	20231219	120300	45221920	16000	16000	16000	16000	0
409	20231219	120200	45221920	16000	16000	16000	16000	0
410	20231219	120100	45221920	16000	16000	16000	16000	0
411	20231219	120000	45221920	16000	16000	16000	16000	0
412	20231219	115900	45221920	16000	16000	16000	16000	0
413	20231219	115800	45221920	16000	16000	16000	16000	0
414	20231219	115700	45221920	16000	16000	16000	16000	0
415	20231219	115600	45221920	16000	16000	16000	16000	0
416	20231219	115500	45221920	16000	16000	16000	16000	0
417	20231219	115400	45221920	16000	16000	16000	16000	0
418	20231219	115300	45221920	16000	16000	16000	16000	0
419	20231219	115200	45221920	16000	16000	16000	16000	0
420	20231219	115100	45221920	16000	16000	16000	16000	0
421	20231219	115000	45221920	16000	16000	16000	16000	2
422	20231219	114900	45189920	16000	16000	16000	16000	0
423	20231219	114800	45189920	16000	16000	16000	16000	0
424	20231219	114700	45189920	16000	16000	16000	16000	0
425	20231219	114600	45189920	16000	16000	16000	16000	15
426	20231219	114500	44949920	16010	16010	16010	16010	0
427	20231219	114400	44949920	16010	16010	16010	16010	0
428	20231219	114300	44949920	16010	16010	16010	16010	0
429	20231219	114200	44949920	16010	16010	16010	16010	0
430	20231219	114100	44949920	16010	16010	16010	16010	0
431	20231219	114000	44949920	16010	16010	16010	16010	0
432	20231219	113900	44949920	16010	16010	16010	16010	0
433	20231219	113800	44949920	16010	16010	16010	16010	0
434	20231219	113700	44949920	16010	16010	16010	16010	0
435	20231219	113600	44949920	16010	16000	16010	16000	12
436	20231219	113500	44757880	16000	16000	16000	16000	0
437	20231219	113400	44757880	16000	16000	16000	16000	1
438	20231219	113300	44741880	15940	15940	15940	15940	0
439	20231219	113200	44741880	15940	15940	15940	15940	0
440	20231219	113100	44741880	15940	15940	15940	15940	32
441	20231219	113000	44231800	15940	16010	16010	15940	84
442	20231219	112900	42892080	16010	16010	16010	16010	0
443	20231219	112800	42892080	16010	16010	16010	16010	0
444	20231219	112700	42892080	16010	16010	16010	16010	0
445	20231219	112600	42892080	16010	16010	16010	16010	20
446	20231219	112500	42571880	16010	16010	16010	16010	0
447	20231219	112400	42571880	16010	16010	16010	16010	0
448	20231219	112300	42571880	16010	16010	16010	16010	0
449	20231219	112200	42571880	16010	16010	16010	16010	20
450	20231219	112100	42251680	16010	16010	16010	16010	0
451	20231219	112000	42251680	16010	16010	16010	16010	0
452	20231219	111900	42251680	16010	16010	16010	16010	0
453	20231219	111800	42251680	16010	16010	16010	16010	0
454	20231219	111700	42251680	16010	16010	16010	16010	0
455	20231219	111600	42251680	16010	16010	16010	16010	0
456	20231219	111500	42251680	16010	16010	16010	16010	0
457	20231219	111400	42251680	16010	16010	16010	16010	0
458	20231219	111300	42251680	16010	16010	16010	16010	0
459	20231219	111200	42251680	16010	16010	16010	16010	0
460	20231219	111100	42251680	16010	16010	16010	16010	0
461	20231219	111000	42251680	16010	16010	16010	16010	0
462	20231219	110900	42251680	16010	16010	16010	16010	0
463	20231219	110800	42251680	16010	16010	16010	16010	0
464	20231219	110700	42251680	16010	16010	16010	16010	0
465	20231219	110600	42251680	16010	16010	16010	16010	0
466	20231219	110500	42251680	16010	16010	16010	16010	0
467	20231219	110400	42251680	16010	16010	16010	16010	0
468	20231219	110300	42251680	16010	16010	16010	16010	16
469	20231219	110200	41995520	16010	16010	16010	16010	0
470	20231219	110100	41995520	16010	16010	16010	16010	10
471	20231219	110000	41835420	16010	16010	16010	16010	21
472	20231219	105900	41499210	16010	16010	16010	16010	1
473	20231219	105800	41483200	15940	15940	15940	15940	1
474	20231219	105700	41467260	16010	16010	16010	16010	0
475	20231219	105600	41467260	16010	16010	16010	16010	0
476	20231219	105500	41467260	16010	16010	16010	16010	0
477	20231219	105400	41467260	16010	16010	16010	16010	0
478	20231219	105300	41467260	16010	16010	16010	16010	5
479	20231219	105200	41387210	16010	16010	16010	16010	0
480	20231219	105100	41387210	16010	16010	16010	16010	0
481	20231219	105000	41387210	16010	16010	16010	16010	0
482	20231219	104900	41387210	16010	16010	16010	16010	0
483	20231219	104800	41387210	16010	16010	16010	16010	0
484	20231219	104700	41387210	16010	16010	16010	16010	0
485	20231219	104600	41387210	16010	16010	16010	16010	0
486	20231219	104500	41387210	16010	16010	16010	16010	0
487	20231219	104400	41387210	16010	16010	16010	16010	20
488	20231219	104300	41067010	16030	16030	16030	16030	0
489	20231219	104200	41067010	16030	16030	16030	16030	0
490	20231219	104100	41067010	16030	16030	16030	16030	0
491	20231219	104000	41067010	16030	16030	16030	16030	0
492	20231219	103900	41067010	16030	16030	16030	16030	0
493	20231219	103800	41067010	16030	16030	16030	16030	0
494	20231219	103700	41067010	16030	16030	16030	16030	0
495	20231219	103600	41067010	16030	16030	16030	16030	0
496	20231219	103500	41067010	16030	16030	16030	16030	0
497	20231219	103400	41067010	16030	16030	16030	16030	3
498	20231219	103300	41018920	16040	16040	16040	16040	0
499	20231219	103200	41018920	16040	16040	16040	16040	0
500	20231219	103100	41018920	16040	16040	16040	16040	0
501	20231219	103000	41018920	16040	16040	16040	16040	0
502	20231219	102900	41018920	16040	16040	16040	16040	0
503	20231219	102800	41018920	16040	16040	16040	16040	0
504	20231219	102700	41018920	16040	16040	16040	16040	0
505	20231219	102600	41018920	16040	16040	16040	16040	0
506	20231219	102500	41018920	16040	15990	16040	15990	23
507	20231219	102400	40650990	15910	15910	15910	15910	0
508	20231219	102300	40650990	15910	15910	15910	15910	0
509	20231219	102200	40650990	15910	15910	15910	15910	0
510	20231219	102100	40650990	15910	15910	15910	15910	0
511	20231219	102000	40650990	15910	15910	15910	15910	0
512	20231219	101900	40650990	15910	15960	15960	15910	237
513	20231219	101800	36874110	15970	15970	15970	15970	0
514	20231219	101700	36874110	15970	15970	15970	15970	4
515	20231219	101600	36810230	15990	15990	15990	15990	0
516	20231219	101500	36810230	15990	15990	15990	15990	0
517	20231219	101400	36810230	15990	15990	15990	15990	0
518	20231219	101300	36810230	15990	15990	15990	15990	1
519	20231219	101200	36794240	15970	15970	15970	15970	6
520	20231219	101100	36698420	15970	15970	15970	15970	89
521	20231219	101000	35277090	16000	16000	16000	16000	0
522	20231219	100900	35277090	16000	16000	16000	16000	0
523	20231219	100800	35277090	16000	16000	16000	16000	0
524	20231219	100700	35277090	16000	16000	16000	15980	153
525	20231219	100600	32830250	16000	16000	16000	16000	1
526	20231219	100500	32814250	15980	15980	15980	15980	3
527	20231219	100400	32766310	15980	15990	15990	15980	36
528	20231219	100300	32190930	15990	15990	15990	15990	2
529	20231219	100200	32158950	16040	16040	16040	16040	0
530	20231219	100100	32158950	16040	16040	16040	16040	0
531	20231219	100000	32158950	16040	16040	16040	16040	1
532	20231219	095900	32142910	15990	15990	15990	15990	11
533	20231219	095800	31967020	16010	16010	16010	16010	3
534	20231219	095700	31918990	16040	16040	16040	16040	2
535	20231219	095600	31886910	16040	16040	16040	16040	0
536	20231219	095500	31886910	16040	16040	16040	16040	0
537	20231219	095400	31886910	16040	16040	16040	16040	0
538	20231219	095300	31886910	16040	16040	16040	16040	10
539	20231219	095200	31726510	16080	16080	16080	16080	0
540	20231219	095100	31726510	16080	16080	16080	16080	0
541	20231219	095000	31726510	16080	16080	16080	16080	0
542	20231219	094900	31726510	16080	16080	16080	16080	0
543	20231219	094800	31726510	16080	16080	16080	16080	1
544	20231219	094700	31710430	16090	16090	16090	16090	1
545	20231219	094600	31694340	16100	16100	16100	16100	0
546	20231219	094500	31694340	16100	16050	16100	16050	9
547	20231219	094400	31549740	16050	16050	16050	16050	1
548	20231219	094300	31533690	15970	15970	15970	15970	2
549	20231219	094200	31501750	15970	15970	15970	15970	1
550	20231219	094100	31485780	15960	15960	15960	15960	1
551	20231219	094000	31469820	16110	16080	16120	16080	88
552	20231219	093900	30053720	16110	16110	16110	16110	0
553	20231219	093800	30053720	16110	16110	16110	16110	35
554	20231219	093700	29489870	16110	16110	16110	16110	0
555	20231219	093600	29489870	16110	16110	16110	16110	1
556	20231219	093500	29473760	16120	16110	16120	16110	5
557	20231219	093400	29393190	16120	16110	16120	16100	12
558	20231219	093300	29199860	16130	16130	16130	16130	0
559	20231219	093200	29199860	16130	16130	16130	16130	0
560	20231219	093100	29199860	16130	16130	16130	16130	0
561	20231219	093000	29199860	16130	16130	16130	16130	0
562	20231219	092900	29199860	16130	15980	16130	15980	70
563	20231219	092800	28079430	15980	15980	15980	15980	0
564	20231219	092700	28079430	15980	15980	15980	15980	0
565	20231219	092600	28079430	15980	15980	15980	15980	107
566	20231219	092500	26369570	15980	15980	15980	15980	0
567	20231219	092400	26369570	15980	15870	15980	15870	46
568	20231219	092300	25635890	15870	15870	15870	15870	0
569	20231219	092200	25635890	15870	15960	15960	15870	5
570	20231219	092100	25556270	15860	15870	15870	15860	110
571	20231219	092000	23811590	15860	15890	15890	15860	421
572	20231219	091900	17126810	15890	15900	15900	15890	90
573	20231219	091800	15696050	15980	15980	15980	15980	10
574	20231219	091700	15536250	15980	15980	15980	15980	1
575	20231219	091600	15520270	15980	15980	15980	15980	3
576	20231219	091500	15472330	15980	15900	15980	15900	23
577	20231219	091400	15106390	15900	15920	15920	15900	100
578	20231219	091300	13515130	15980	15980	15980	15980	50
579	20231219	091200	12716130	15980	15980	15980	15980	18
580	20231219	091100	12428490	15980	15980	15980	15980	0
581	20231219	091000	12428490	15980	16050	16050	15980	304
582	20231219	090900	7569310	16050	16130	16130	16050	75
583	20231219	090800	6365160	16050	16070	16070	16050	39
584	20231219	090700	5738730	16070	16070	16070	16070	86
585	20231219	090600	4356710	16140	16140	16140	16140	0
586	20231219	090500	4356710	16140	16140	16140	16140	1
587	20231219	090400	4340570	16140	16130	16140	16130	2
588	20231219	090300	4308300	16130	16130	16130	16130	1
589	20231219	090200	4292170	16140	16130	16140	16130	3
590	20231219	090100	4243770	16110	16140	16140	16110	238
591	20231219	090000	404690	16140	16200	16200	16140	25