KissMeData/007820/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184900	175749970	5260	5260	5260	5260	456
3	20231208	184800	175749970	5260	5260	5260	5260	0
4	20231208	184700	175749970	5260	5260	5260	5260	0
5	20231208	184600	175749970	5260	5260	5260	5260	0
6	20231208	184500	175749970	5260	5260	5260	5260	0
7	20231208	184400	175749970	5260	5260	5260	5260	0
8	20231208	184300	175749970	5260	5260	5260	5260	0
9	20231208	184200	175749970	5260	5260	5260	5260	0
10	20231208	184100	175749970	5260	5260	5260	5260	0
11	20231208	184000	175749970	5260	5260	5260	5260	0
12	20231208	183900	175749970	5260	5260	5260	5260	0
13	20231208	183800	175749970	5260	5260	5260	5260	0
14	20231208	183700	175749970	5260	5260	5260	5260	0
15	20231208	183600	175749970	5260	5260	5260	5260	0
16	20231208	183500	175749970	5260	5260	5260	5260	0
17	20231208	183400	175749970	5260	5260	5260	5260	0
18	20231208	183300	175749970	5260	5260	5260	5260	0
19	20231208	183200	175749970	5260	5260	5260	5260	0
20	20231208	183100	175749970	5260	5260	5260	5260	0
21	20231208	183000	175749970	5260	5260	5260	5260	0
22	20231208	182900	175749970	5260	5260	5260	5260	0
23	20231208	182800	175749970	5260	5260	5260	5260	0
24	20231208	182700	175749970	5260	5260	5260	5260	0
25	20231208	182600	175749970	5260	5260	5260	5260	0
26	20231208	182500	175749970	5260	5260	5260	5260	0
27	20231208	182400	175749970	5260	5260	5260	5260	0
28	20231208	182300	175749970	5260	5260	5260	5260	0
29	20231208	182200	175749970	5260	5260	5260	5260	0
30	20231208	182100	175749970	5260	5260	5260	5260	0
31	20231208	182000	175749970	5260	5260	5260	5260	0
32	20231208	181900	175749970	5260	5260	5260	5260	456
33	20231208	181800	175749970	5260	5260	5260	5260	0
34	20231208	181700	175749970	5260	5260	5260	5260	0
35	20231208	181600	175749970	5260	5260	5260	5260	0
36	20231208	181500	175749970	5260	5260	5260	5260	0
37	20231208	181400	175749970	5260	5260	5260	5260	0
38	20231208	181300	175749970	5260	5260	5260	5260	0
39	20231208	181200	175749970	5260	5260	5260	5260	0
40	20231208	181100	175749970	5260	5260	5260	5260	0
41	20231208	181000	175749970	5260	5260	5260	5260	0
42	20231208	180900	175749970	5260	5260	5260	5260	0
43	20231208	180800	175749970	5260	5260	5260	5260	0
44	20231208	180700	175749970	5260	5260	5260	5260	0
45	20231208	180600	175749970	5260	5260	5260	5260	0
46	20231208	180500	175749970	5260	5260	5260	5260	0
47	20231208	180400	175749970	5260	5260	5260	5260	0
48	20231208	180300	175749970	5260	5260	5260	5260	0
49	20231208	180200	175749970	5260	5260	5260	5260	0
50	20231208	180100	175749970	5260	5260	5260	5260	0
51	20231208	180000	175749970	5260	5260	5260	5260	0
52	20231208	175900	175749970	5260	5260	5260	5260	0
53	20231208	175800	175749970	5260	5260	5260	5260	0
54	20231208	175700	175749970	5260	5260	5260	5260	0
55	20231208	175600	175749970	5260	5260	5260	5260	0
56	20231208	175500	175749970	5260	5260	5260	5260	0
57	20231208	175400	175749970	5260	5260	5260	5260	0
58	20231208	175300	175749970	5260	5260	5260	5260	0
59	20231208	175200	175749970	5260	5260	5260	5260	0
60	20231208	175100	175749970	5260	5260	5260	5260	0
61	20231208	175000	175749970	5260	5260	5260	5260	0
62	20231208	174900	175749970	5260	5260	5260	5260	456
63	20231208	174800	175749970	5260	5260	5260	5260	0
64	20231208	174700	175749970	5260	5260	5260	5260	0
65	20231208	174600	175749970	5260	5260	5260	5260	0
66	20231208	174500	175749970	5260	5260	5260	5260	0
67	20231208	174400	175749970	5260	5260	5260	5260	0
68	20231208	174300	175749970	5260	5260	5260	5260	0
69	20231208	174200	175749970	5260	5260	5260	5260	0
70	20231208	174100	175749970	5260	5260	5260	5260	0
71	20231208	174000	175749970	5260	5260	5260	5260	0
72	20231208	173900	175749970	5260	5260	5260	5260	0
73	20231208	173800	175749970	5260	5260	5260	5260	0
74	20231208	173700	175749970	5260	5260	5260	5260	0
75	20231208	173600	175749970	5260	5260	5260	5260	0
76	20231208	173500	175749970	5260	5260	5260	5260	0
77	20231208	173400	175749970	5260	5260	5260	5260	0
78	20231208	173300	175749970	5260	5260	5260	5260	0
79	20231208	173200	175749970	5260	5260	5260	5260	0
80	20231208	173100	175749970	5260	5260	5260	5260	0
81	20231208	173000	175749970	5260	5260	5260	5260	0
82	20231208	172900	175749970	5260	5260	5260	5260	0
83	20231208	172800	175749970	5260	5260	5260	5260	0
84	20231208	172700	175749970	5260	5260	5260	5260	0
85	20231208	172600	175749970	5260	5260	5260	5260	0
86	20231208	172500	175749970	5260	5260	5260	5260	0
87	20231208	172400	175749970	5260	5260	5260	5260	0
88	20231208	172300	175749970	5260	5260	5260	5260	0
89	20231208	172200	175749970	5260	5260	5260	5260	0
90	20231208	172100	175749970	5260	5260	5260	5260	0
91	20231208	172000	175749970	5260	5260	5260	5260	0
92	20231208	171900	175749970	5260	5260	5260	5260	456
93	20231208	171800	175749970	5260	5260	5260	5260	0
94	20231208	171700	175749970	5260	5260	5260	5260	0
95	20231208	171600	175749970	5260	5260	5260	5260	0
96	20231208	171500	175749970	5260	5260	5260	5260	0
97	20231208	171400	175749970	5260	5260	5260	5260	0
98	20231208	171300	175749970	5260	5260	5260	5260	0
99	20231208	171200	175749970	5260	5260	5260	5260	0
100	20231208	171100	175749970	5260	5260	5260	5260	0
101	20231208	171000	175749970	5260	5260	5260	5260	0
102	20231208	170900	175749970	5260	5260	5260	5260	0
103	20231208	170800	175749970	5260	5260	5260	5260	0
104	20231208	170700	175749970	5260	5260	5260	5260	0
105	20231208	170600	175749970	5260	5260	5260	5260	0
106	20231208	170500	175749970	5260	5260	5260	5260	0
107	20231208	170400	175749970	5260	5260	5260	5260	0
108	20231208	170300	175749970	5260	5260	5260	5260	0
109	20231208	170200	175749970	5260	5260	5260	5260	0
110	20231208	170100	175749970	5260	5260	5260	5260	0
111	20231208	170000	175749970	5260	5260	5260	5260	0
112	20231208	165900	175749970	5260	5260	5260	5260	0
113	20231208	165800	175749970	5260	5260	5260	5260	0
114	20231208	165700	175749970	5260	5260	5260	5260	0
115	20231208	165600	175749970	5260	5260	5260	5260	0
116	20231208	165500	175749970	5260	5260	5260	5260	0
117	20231208	165400	175749970	5260	5260	5260	5260	0
118	20231208	165300	175749970	5260	5260	5260	5260	0
119	20231208	165200	175749970	5260	5260	5260	5260	0
120	20231208	165100	175749970	5260	5260	5260	5260	0
121	20231208	165000	175749970	5260	5260	5260	5260	0
122	20231208	164900	175749970	5260	5260	5260	5260	456
123	20231208	164800	175749970	5260	5260	5260	5260	0
124	20231208	164700	175749970	5260	5260	5260	5260	0
125	20231208	164600	175749970	5260	5260	5260	5260	0
126	20231208	164500	175749970	5260	5260	5260	5260	0
127	20231208	164400	175749970	5260	5260	5260	5260	0
128	20231208	164300	175749970	5260	5260	5260	5260	0
129	20231208	164200	175749970	5260	5260	5260	5260	0
130	20231208	164100	175749970	5260	5260	5260	5260	0
131	20231208	164000	175749970	5260	5260	5260	5260	0
132	20231208	163900	175749970	5260	5260	5260	5260	0
133	20231208	163800	175749970	5260	5260	5260	5260	0
134	20231208	163700	175749970	5260	5260	5260	5260	0
135	20231208	163600	175749970	5260	5260	5260	5260	0
136	20231208	163500	175749970	5260	5260	5260	5260	0
137	20231208	163400	175749970	5260	5260	5260	5260	0
138	20231208	163300	175749970	5260	5260	5260	5260	0
139	20231208	163200	175749970	5260	5260	5260	5260	0
140	20231208	163100	175749970	5260	5260	5260	5260	0
141	20231208	163000	175749970	5260	5260	5260	5260	0
142	20231208	162900	175749970	5260	5260	5260	5260	0
143	20231208	162800	175749970	5260	5260	5260	5260	0
144	20231208	162700	175749970	5260	5260	5260	5260	0
145	20231208	162600	175749970	5260	5260	5260	5260	0
146	20231208	162500	175749970	5260	5260	5260	5260	0
147	20231208	162400	175749970	5260	5260	5260	5260	0
148	20231208	162300	175749970	5260	5260	5260	5260	0
149	20231208	162200	175749970	5260	5260	5260	5260	0
150	20231208	162100	175749970	5260	5260	5260	5260	0
151	20231208	162000	175749970	5260	5260	5260	5260	0
152	20231208	161900	175749970	5260	5260	5260	5260	456
153	20231208	161800	175749970	5260	5260	5260	5260	0
154	20231208	161700	175749970	5260	5260	5260	5260	0
155	20231208	161600	175749970	5260	5260	5260	5260	0
156	20231208	161500	175749970	5260	5260	5260	5260	0
157	20231208	161400	175749970	5260	5260	5260	5260	0
158	20231208	161300	175749970	5260	5260	5260	5260	0
159	20231208	161200	175749970	5260	5260	5260	5260	0
160	20231208	161100	175749970	5260	5260	5260	5260	0
161	20231208	161000	175749970	5260	5260	5260	5260	0
162	20231208	160900	175749970	5260	5260	5260	5260	0
163	20231208	160800	175749970	5260	5260	5260	5260	0
164	20231208	160700	175749970	5260	5260	5260	5260	0
165	20231208	160600	175749970	5260	5260	5260	5260	0
166	20231208	160500	175749970	5260	5260	5260	5260	0
167	20231208	160400	175749970	5260	5260	5260	5260	0
168	20231208	160300	175749970	5260	5260	5260	5260	0
169	20231208	160200	175749970	5260	5260	5260	5260	0
170	20231208	160100	175749970	5260	5260	5260	5260	0
171	20231208	160000	175749970	5260	5260	5260	5260	0
172	20231208	155900	175749970	5260	5260	5260	5260	0
173	20231208	155800	175749970	5260	5260	5260	5260	0
174	20231208	155700	175749970	5260	5260	5260	5260	0
175	20231208	155600	175749970	5260	5260	5260	5260	0
176	20231208	155500	175749970	5260	5260	5260	5260	0
177	20231208	155400	175749970	5260	5260	5260	5260	0
178	20231208	155300	175749970	5260	5260	5260	5260	0
179	20231208	155200	175749970	5260	5260	5260	5260	0
180	20231208	155100	175749970	5260	5260	5260	5260	0
181	20231208	155000	175749970	5260	5260	5260	5260	0
182	20231208	154900	175749970	5260	5260	5260	5260	456
183	20231208	154800	175749970	5260	5260	5260	5260	0
184	20231208	154700	175749970	5260	5260	5260	5260	0
185	20231208	154600	175749970	5260	5260	5260	5260	0
186	20231208	154500	175749970	5260	5260	5260	5260	0
187	20231208	154400	175749970	5260	5260	5260	5260	0
188	20231208	154300	175749970	5260	5260	5260	5260	0
189	20231208	154200	175749970	5260	5260	5260	5260	0
190	20231208	154100	175749970	5260	5260	5260	5260	0
191	20231208	154000	175749970	5260	5260	5260	5260	0
192	20231208	153900	175749970	5260	5260	5260	5260	0
193	20231208	153800	175749970	5260	5260	5260	5260	0
194	20231208	153700	175749970	5260	5260	5260	5260	0
195	20231208	153600	175749970	5260	5260	5260	5260	0
196	20231208	153500	175749970	5260	5260	5260	5260	0
197	20231208	153400	175749970	5260	5260	5260	5260	0
198	20231208	153300	175749970	5260	5260	5260	5260	0
199	20231208	153200	175749970	5260	5260	5260	5260	0
200	20231208	153100	175749970	5260	5260	5260	5260	0
201	20231208	153000	175749970	5260	5260	5260	5260	456
202	20231208	152900	173351410	5260	5260	5260	5260	0
203	20231208	152800	173351410	5260	5260	5260	5260	0
204	20231208	152700	173351410	5260	5260	5260	5260	0
205	20231208	152600	173351410	5260	5260	5260	5260	0
206	20231208	152500	173351410	5260	5260	5260	5260	0
207	20231208	152400	173351410	5260	5260	5260	5260	0
208	20231208	152300	173351410	5260	5260	5260	5260	0
209	20231208	152200	173351410	5260	5260	5260	5260	0
210	20231208	152100	173351410	5260	5260	5260	5260	0
211	20231208	152000	173351410	5260	5260	5260	5260	0
212	20231208	151900	173351410	5260	5250	5260	5250	35
213	20231208	151800	173167650	5230	5240	5240	5230	10
214	20231208	151700	173115320	5240	5240	5240	5240	0
215	20231208	151600	173115320	5240	5240	5240	5240	48
216	20231208	151500	172863800	5250	5250	5250	5250	11
217	20231208	151400	172806050	5250	5250	5250	5250	0
218	20231208	151300	172806050	5250	5250	5250	5250	0
219	20231208	151200	172806050	5250	5250	5250	5250	0
220	20231208	151100	172806050	5250	5250	5250	5250	0
221	20231208	151000	172806050	5250	5250	5250	5250	0
222	20231208	150900	172806050	5250	5250	5250	5250	0
223	20231208	150800	172806050	5250	5250	5250	5250	40
224	20231208	150700	172596050	5220	5220	5220	5220	754
225	20231208	150600	168660170	5220	5220	5220	5220	0
226	20231208	150500	168660170	5220	5230	5230	5220	35
227	20231208	150400	168477230	5230	5230	5230	5230	1550
228	20231208	150300	160370730	5250	5250	5250	5250	11
229	20231208	150200	160312980	5270	5270	5270	5270	0
230	20231208	150100	160312980	5270	5270	5270	5270	0
231	20231208	150000	160312980	5270	5270	5270	5270	0
232	20231208	145900	160312980	5270	5270	5270	5270	0
233	20231208	145800	160312980	5270	5270	5270	5270	0
234	20231208	145700	160312980	5270	5270	5270	5270	0
235	20231208	145600	160312980	5270	5270	5270	5270	0
236	20231208	145500	160312980	5270	5270	5270	5270	0
237	20231208	145400	160312980	5270	5270	5270	5270	0
238	20231208	145300	160312980	5270	5270	5270	5270	1
239	20231208	145200	160307710	5280	5280	5280	5280	0
240	20231208	145100	160307710	5280	5280	5280	5280	0
241	20231208	145000	160307710	5280	5250	5280	5250	2000
242	20231208	144900	149759020	5220	5250	5250	5220	34
243	20231208	144800	149580550	5260	5250	5260	5250	4
244	20231208	144700	149559520	5260	5260	5260	5260	0
245	20231208	144600	149559520	5260	5260	5260	5260	0
246	20231208	144500	149559520	5260	5260	5260	5260	0
247	20231208	144400	149559520	5260	5260	5260	5260	0
248	20231208	144300	149559520	5260	5260	5260	5260	0
249	20231208	144200	149559520	5260	5260	5260	5260	0
250	20231208	144100	149559520	5260	5260	5260	5260	4
251	20231208	144000	149538480	5250	5250	5250	5250	0
252	20231208	143900	149538480	5250	5250	5250	5250	0
253	20231208	143800	149538480	5250	5250	5250	5250	0
254	20231208	143700	149538480	5250	5250	5250	5250	1
255	20231208	143600	149533230	5250	5250	5250	5250	65
256	20231208	143500	149191980	5250	5250	5250	5250	1
257	20231208	143400	149186730	5260	5260	5260	5260	0
258	20231208	143300	149186730	5260	5260	5260	5260	40
259	20231208	143200	148976330	5250	5270	5270	5250	3
260	20231208	143100	148960560	5260	5210	5260	5210	2165
261	20231208	143000	137640970	5200	5200	5200	5200	0
262	20231208	142900	137640970	5200	5200	5200	5200	0
263	20231208	142800	137640970	5200	5200	5200	5200	21
264	20231208	142700	137531770	5210	5210	5210	5210	0
265	20231208	142600	137531770	5210	5210	5210	5210	0
266	20231208	142500	137531770	5210	5210	5210	5210	1
267	20231208	142400	137526560	5210	5210	5210	5210	0
268	20231208	142300	137526560	5210	5210	5210	5210	0
269	20231208	142200	137526560	5210	5210	5210	5210	0
270	20231208	142100	137526560	5210	5210	5210	5210	7
271	20231208	142000	137490090	5210	5210	5210	5210	0
272	20231208	141900	137490090	5210	5210	5210	5210	0
273	20231208	141800	137490090	5210	5210	5210	5210	0
274	20231208	141700	137490090	5210	5210	5210	5210	0
275	20231208	141600	137490090	5210	5210	5210	5210	0
276	20231208	141500	137490090	5210	5210	5210	5210	11
277	20231208	141400	137432780	5220	5220	5220	5220	0
278	20231208	141300	137432780	5220	5220	5220	5220	0
279	20231208	141200	137432780	5220	5220	5220	5220	60
280	20231208	141100	137119580	5220	5220	5220	5220	0
281	20231208	141000	137119580	5220	5220	5220	5220	20
282	20231208	140900	137015180	5240	5240	5240	5240	2
283	20231208	140800	137004700	5240	5240	5240	5240	0
284	20231208	140700	137004700	5240	5240	5240	5240	0
285	20231208	140600	137004700	5240	5240	5240	5240	0
286	20231208	140500	137004700	5240	5240	5240	5240	0
287	20231208	140400	137004700	5240	5240	5240	5240	0
288	20231208	140300	137004700	5240	5240	5240	5240	0
289	20231208	140200	137004700	5240	5210	5240	5210	60
290	20231208	140100	136691200	5220	5220	5220	5220	0
291	20231208	140000	136691200	5220	5220	5220	5220	0
292	20231208	135900	136691200	5220	5220	5220	5220	0
293	20231208	135800	136691200	5220	5240	5240	5220	467
294	20231208	135700	134253070	5230	5230	5230	5230	0
295	20231208	135600	134253070	5230	5220	5280	5220	2530
296	20231208	135500	120926460	5210	5210	5210	5210	0
297	20231208	135400	120926460	5210	5210	5210	5210	263
298	20231208	135300	119556230	5210	5210	5210	5210	0
299	20231208	135200	119556230	5210	5210	5210	5210	0
300	20231208	135100	119556230	5210	5210	5210	5210	0
301	20231208	135000	119556230	5210	5210	5210	5210	0
302	20231208	134900	119556230	5210	5210	5210	5210	0
303	20231208	134800	119556230	5210	5210	5210	5210	0
304	20231208	134700	119556230	5210	5210	5210	5210	1
305	20231208	134600	119551020	5180	5180	5180	5180	0
306	20231208	134500	119551020	5180	5200	5200	5180	2000
307	20231208	134400	109175740	5200	5200	5200	5200	150
308	20231208	134300	108395740	5210	5210	5210	5210	0
309	20231208	134200	108395740	5210	5210	5210	5210	49
310	20231208	134100	108140450	5220	5220	5220	5220	0
311	20231208	134000	108140450	5220	5220	5220	5220	0
312	20231208	133900	108140450	5220	5220	5220	5220	0
313	20231208	133800	108140450	5220	5220	5220	5220	0
314	20231208	133700	108140450	5220	5220	5220	5220	2
315	20231208	133600	108130010	5220	5220	5220	5220	1
316	20231208	133500	108124790	5220	5220	5220	5220	6
317	20231208	133400	108093470	5210	5210	5210	5210	1
318	20231208	133300	108088260	5220	5220	5220	5220	20
319	20231208	133200	107983860	5220	5220	5220	5220	0
320	20231208	133100	107983860	5220	5220	5220	5220	0
321	20231208	133000	107983860	5220	5220	5220	5220	0
322	20231208	132900	107983860	5220	5220	5220	5220	0
323	20231208	132800	107983860	5220	5220	5220	5220	0
324	20231208	132700	107983860	5220	5220	5220	5220	0
325	20231208	132600	107983860	5220	5220	5220	5220	0
326	20231208	132500	107983860	5220	5220	5220	5220	0
327	20231208	132400	107983860	5220	5220	5220	5210	3
328	20231208	132300	107968210	5220	5220	5220	5220	1
329	20231208	132200	107962990	5220	5220	5220	5220	1
330	20231208	132100	107957770	5200	5200	5200	5200	0
331	20231208	132000	107957770	5200	5200	5200	5200	0
332	20231208	131900	107957770	5200	5200	5200	5200	0
333	20231208	131800	107957770	5200	5200	5200	5200	0
334	20231208	131700	107957770	5200	5200	5200	5200	0
335	20231208	131600	107957770	5200	5200	5200	5200	0
336	20231208	131500	107957770	5200	5210	5210	5200	11
337	20231208	131400	107900560	5200	5200	5200	5200	0
338	20231208	131300	107900560	5200	5200	5200	5200	0
339	20231208	131200	107900560	5200	5200	5200	5200	0
340	20231208	131100	107900560	5200	5200	5200	5200	0
341	20231208	131000	107900560	5200	5200	5200	5200	0
342	20231208	130900	107900560	5200	5200	5200	5200	0
343	20231208	130800	107900560	5200	5210	5210	5200	124
344	20231208	130700	107255750	5220	5220	5220	5220	0
345	20231208	130600	107255750	5220	5220	5220	5220	0
346	20231208	130500	107255750	5220	5220	5220	5220	0
347	20231208	130400	107255750	5220	5220	5220	5220	0
348	20231208	130300	107255750	5220	5220	5220	5220	0
349	20231208	130200	107255750	5220	5220	5220	5220	1
350	20231208	130100	107250530	5220	5220	5220	5220	0
351	20231208	130000	107250530	5220	5220	5220	5220	2
352	20231208	125900	107240090	5220	5220	5220	5220	0
353	20231208	125800	107240090	5220	5220	5220	5220	0
354	20231208	125700	107240090	5220	5220	5220	5220	0
355	20231208	125600	107240090	5220	5220	5220	5220	0
356	20231208	125500	107240090	5220	5220	5220	5220	35
357	20231208	125400	107057390	5220	5220	5220	5220	2
358	20231208	125300	107046950	5220	5220	5220	5220	4
359	20231208	125200	107026070	5200	5200	5200	5200	37
360	20231208	125100	106833670	5200	5200	5200	5200	0
361	20231208	125000	106833670	5200	5200	5200	5200	0
362	20231208	124900	106833670	5200	5200	5200	5200	0
363	20231208	124800	106833670	5200	5200	5200	5200	0
364	20231208	124700	106833670	5200	5200	5200	5200	8
365	20231208	124600	106792070	5200	5220	5220	5200	540
366	20231208	124500	103974910	5220	5220	5220	5220	0
367	20231208	124400	103974910	5220	5220	5220	5220	0
368	20231208	124300	103974910	5220	5220	5220	5220	0
369	20231208	124200	103974910	5220	5200	5220	5200	3
370	20231208	124100	103959290	5200	5200	5200	5200	0
371	20231208	124000	103959290	5200	5200	5200	5200	0
372	20231208	123900	103959290	5200	5200	5200	5200	0
373	20231208	123800	103959290	5200	5200	5200	5200	0
374	20231208	123700	103959290	5200	5200	5200	5200	0
375	20231208	123600	103959290	5200	5200	5200	5200	0
376	20231208	123500	103959290	5200	5200	5200	5200	0
377	20231208	123400	103959290	5200	5200	5200	5200	0
378	20231208	123300	103959290	5200	5200	5200	5200	0
379	20231208	123200	103959290	5200	5200	5200	5200	35
380	20231208	123100	103777290	5200	5200	5200	5200	0
381	20231208	123000	103777290	5200	5200	5200	5200	0
382	20231208	122900	103777290	5200	5200	5200	5200	0
383	20231208	122800	103777290	5200	5200	5200	5200	0
384	20231208	122700	103777290	5200	5200	5200	5200	98
385	20231208	122600	103267690	5200	5200	5200	5200	0
386	20231208	122500	103267690	5200	5200	5200	5200	0
387	20231208	122400	103267690	5200	5200	5200	5200	0
388	20231208	122300	103267690	5200	5200	5200	5200	0
389	20231208	122200	103267690	5200	5200	5200	5200	0
390	20231208	122100	103267690	5200	5200	5200	5200	0
391	20231208	122000	103267690	5200	5200	5200	5200	0
392	20231208	121900	103267690	5200	5200	5200	5200	0
393	20231208	121800	103267690	5200	5200	5200	5200	100
394	20231208	121700	102747690	5210	5210	5210	5210	0
395	20231208	121600	102747690	5210	5210	5210	5210	0
396	20231208	121500	102747690	5210	5210	5210	5210	0
397	20231208	121400	102747690	5210	5210	5210	5210	0
398	20231208	121300	102747690	5210	5210	5210	5210	0
399	20231208	121200	102747690	5210	5210	5210	5210	0
400	20231208	121100	102747690	5210	5210	5210	5210	0
401	20231208	121000	102747690	5210	5210	5210	5210	0
402	20231208	120900	102747690	5210	5210	5210	5210	0
403	20231208	120800	102747690	5210	5210	5210	5210	0
404	20231208	120700	102747690	5210	5210	5210	5210	0
405	20231208	120600	102747690	5210	5210	5210	5210	0
406	20231208	120500	102747690	5210	5210	5210	5210	0
407	20231208	120400	102747690	5210	5210	5210	5210	0
408	20231208	120300	102747690	5210	5210	5210	5210	0
409	20231208	120200	102747690	5210	5210	5210	5210	0
410	20231208	120100	102747690	5210	5210	5210	5210	0
411	20231208	120000	102747690	5210	5210	5210	5210	0
412	20231208	115900	102747690	5210	5210	5210	5210	0
413	20231208	115800	102747690	5210	5210	5210	5210	10
414	20231208	115700	102695590	5210	5210	5210	5210	3
415	20231208	115600	102679960	5210	5210	5210	5210	0
416	20231208	115500	102679960	5210	5210	5210	5210	10
417	20231208	115400	102627860	5200	5200	5200	5200	0
418	20231208	115300	102627860	5200	5200	5200	5200	0
419	20231208	115200	102627860	5200	5200	5200	5200	0
420	20231208	115100	102627860	5200	5200	5200	5200	0
421	20231208	115000	102627860	5200	5200	5200	5200	0
422	20231208	114900	102627860	5200	5200	5200	5200	330
423	20231208	114800	100911860	5200	5200	5200	5200	0
424	20231208	114700	100911860	5200	5200	5200	5200	0
425	20231208	114600	100911860	5200	5200	5200	5200	0
426	20231208	114500	100911860	5200	5200	5200	5200	0
427	20231208	114400	100911860	5200	5200	5200	5200	0
428	20231208	114300	100911860	5200	5200	5200	5200	0
429	20231208	114200	100911860	5200	5200	5200	5200	0
430	20231208	114100	100911860	5200	5200	5200	5200	0
431	20231208	114000	100911860	5200	5200	5200	5200	100
432	20231208	113900	100391860	5200	5200	5200	5200	0
433	20231208	113800	100391860	5200	5200	5200	5200	0
434	20231208	113700	100391860	5200	5200	5200	5200	0
435	20231208	113600	100391860	5200	5200	5200	5200	1156
436	20231208	113500	94380660	5200	5200	5200	5200	2099
437	20231208	113400	83465860	5200	5200	5200	5200	1177
438	20231208	113300	77345460	5220	5220	5220	5220	0
439	20231208	113200	77345460	5220	5220	5220	5220	0
440	20231208	113100	77345460	5220	5220	5220	5220	0
441	20231208	113000	77345460	5220	5220	5220	5220	0
442	20231208	112900	77345460	5220	5220	5220	5220	0
443	20231208	112800	77345460	5220	5220	5220	5220	0
444	20231208	112700	77345460	5220	5220	5220	5220	0
445	20231208	112600	77345460	5220	5220	5220	5220	72
446	20231208	112500	76969620	5200	5200	5200	5200	112
447	20231208	112400	76387220	5220	5220	5220	5220	0
448	20231208	112300	76387220	5220	5220	5220	5220	0
449	20231208	112200	76387220	5220	5220	5220	5220	0
450	20231208	112100	76387220	5220	5220	5220	5220	0
451	20231208	112000	76387220	5220	5220	5220	5220	10
452	20231208	111900	76335020	5220	5220	5220	5220	0
453	20231208	111800	76335020	5220	5220	5220	5220	0
454	20231208	111700	76335020	5220	5220	5220	5220	0
455	20231208	111600	76335020	5220	5220	5220	5220	0
456	20231208	111500	76335020	5220	5220	5220	5220	0
457	20231208	111400	76335020	5220	5220	5220	5220	0
458	20231208	111300	76335020	5220	5220	5220	5220	0
459	20231208	111200	76335020	5220	5220	5220	5220	0
460	20231208	111100	76335020	5220	5220	5220	5220	0
461	20231208	111000	76335020	5220	5220	5220	5220	0
462	20231208	110900	76335020	5220	5220	5220	5220	0
463	20231208	110800	76335020	5220	5220	5220	5220	400
464	20231208	110700	74247020	5220	5220	5220	5220	0
465	20231208	110600	74247020	5220	5220	5220	5220	100
466	20231208	110500	73725020	5210	5210	5210	5210	768
467	20231208	110400	69723740	5200	5200	5200	5200	0
468	20231208	110300	69723740	5200	5210	5220	5200	3668
469	20231208	110200	50605700	5200	5200	5200	5200	0
470	20231208	110100	50605700	5200	5200	5200	5200	0
471	20231208	110000	50605700	5200	5200	5200	5200	0
472	20231208	105900	50605700	5200	5200	5200	5200	0
473	20231208	105800	50605700	5200	5200	5200	5200	0
474	20231208	105700	50605700	5200	5200	5200	5200	0
475	20231208	105600	50605700	5200	5200	5200	5200	0
476	20231208	105500	50605700	5200	5200	5200	5200	5
477	20231208	105400	50579700	5210	5210	5210	5210	0
478	20231208	105300	50579700	5210	5210	5210	5210	0
479	20231208	105200	50579700	5210	5210	5210	5210	0
480	20231208	105100	50579700	5210	5210	5210	5210	0
481	20231208	105000	50579700	5210	5210	5210	5210	0
482	20231208	104900	50579700	5210	5210	5210	5210	0
483	20231208	104800	50579700	5210	5210	5210	5210	0
484	20231208	104700	50579700	5210	5210	5210	5210	0
485	20231208	104600	50579700	5210	5210	5210	5210	5
486	20231208	104500	50553650	5210	5210	5210	5210	0
487	20231208	104400	50553650	5210	5210	5210	5210	0
488	20231208	104300	50553650	5210	5210	5210	5210	0
489	20231208	104200	50553650	5210	5210	5210	5210	100
490	20231208	104100	50032650	5210	5210	5210	5210	0
491	20231208	104000	50032650	5210	5210	5210	5210	100
492	20231208	103900	49511650	5210	5210	5210	5210	0
493	20231208	103800	49511650	5210	5210	5210	5210	0
494	20231208	103700	49511650	5210	5210	5210	5210	0
495	20231208	103600	49511650	5210	5210	5210	5210	0
496	20231208	103500	49511650	5210	5210	5210	5210	0
497	20231208	103400	49511650	5210	5210	5210	5210	0
498	20231208	103300	49511650	5210	5210	5210	5210	0
499	20231208	103200	49511650	5210	5210	5210	5210	0
500	20231208	103100	49511650	5210	5210	5210	5210	0
501	20231208	103000	49511650	5210	5210	5210	5210	0
502	20231208	102900	49511650	5210	5210	5210	5210	0
503	20231208	102800	49511650	5210	5210	5210	5210	0
504	20231208	102700	49511650	5210	5210	5210	5210	0
505	20231208	102600	49511650	5210	5210	5210	5210	0
506	20231208	102500	49511650	5210	5210	5210	5210	0
507	20231208	102400	49511650	5210	5210	5210	5210	0
508	20231208	102300	49511650	5210	5210	5210	5210	0
509	20231208	102200	49511650	5210	5210	5210	5210	0
510	20231208	102100	49511650	5210	5210	5210	5210	0
511	20231208	102000	49511650	5210	5210	5210	5210	0
512	20231208	101900	49511650	5210	5210	5210	5210	0
513	20231208	101800	49511650	5210	5210	5210	5210	0
514	20231208	101700	49511650	5210	5210	5210	5210	90
515	20231208	101600	49042750	5210	5210	5210	5210	0
516	20231208	101500	49042750	5210	5210	5210	5210	0
517	20231208	101400	49042750	5210	5210	5210	5210	0
518	20231208	101300	49042750	5210	5210	5210	5210	1
519	20231208	101200	49037540	5210	5210	5210	5210	387
520	20231208	101100	47021270	5230	5230	5230	5230	0
521	20231208	101000	47021270	5230	5210	5230	5210	60
522	20231208	100900	46708220	5210	5220	5250	5210	1372
523	20231208	100800	39544930	5210	5210	5220	5210	196
524	20231208	100700	38523670	5210	5210	5210	5210	159
525	20231208	100600	37695280	5210	5210	5210	5210	0
526	20231208	100500	37695280	5210	5190	5210	5190	4
527	20231208	100400	37674480	5190	5190	5190	5190	0
528	20231208	100300	37674480	5190	5200	5210	5190	298
529	20231208	100200	36125480	5190	5190	5190	5190	1
530	20231208	100100	36120290	5190	5190	5190	5190	1
531	20231208	100000	36115100	5200	5190	5200	5190	3
532	20231208	095900	36099510	5210	5190	5210	5190	11
533	20231208	095800	36042220	5190	5190	5190	5190	0
534	20231208	095700	36042220	5190	5190	5190	5190	0
535	20231208	095600	36042220	5190	5190	5190	5190	0
536	20231208	095500	36042220	5190	5190	5190	5190	0
537	20231208	095400	36042220	5190	5190	5190	5190	0
538	20231208	095300	36042220	5190	5190	5190	5190	0
539	20231208	095200	36042220	5190	5190	5190	5190	0
540	20231208	095100	36042220	5190	5190	5190	5190	0
541	20231208	095000	36042220	5190	5190	5190	5190	0
542	20231208	094900	36042220	5190	5190	5190	5190	1
543	20231208	094800	36037030	5190	5190	5190	5190	50
544	20231208	094700	35777530	5180	5180	5180	5180	0
545	20231208	094600	35777530	5180	5180	5180	5180	48
546	20231208	094500	35528890	5190	5190	5190	5190	1
547	20231208	094400	35523700	5210	5210	5210	5210	0
548	20231208	094300	35523700	5210	5210	5210	5210	0
549	20231208	094200	35523700	5210	5210	5210	5210	1
550	20231208	094100	35518490	5210	5210	5210	5210	0
551	20231208	094000	35518490	5210	5200	5220	5200	1226
552	20231208	093900	29126530	5200	5200	5200	5200	3
553	20231208	093800	29110930	5190	5170	5190	5170	347
554	20231208	093700	27311880	5170	5170	5170	5170	100
555	20231208	093600	26794880	5170	5170	5170	5170	0
556	20231208	093500	26794880	5170	5170	5170	5170	0
557	20231208	093400	26794880	5170	5170	5170	5170	406
558	20231208	093300	24695860	5160	5160	5160	5160	0
559	20231208	093200	24695860	5160	5160	5160	5160	0
560	20231208	093100	24695860	5160	5160	5160	5160	0
561	20231208	093000	24695860	5160	5160	5160	5160	0
562	20231208	092900	24695860	5160	5160	5160	5160	0
563	20231208	092800	24695860	5160	5160	5160	5160	0
564	20231208	092700	24695860	5160	5160	5160	5160	0
565	20231208	092600	24695860	5160	5190	5200	5160	2110
566	20231208	092500	13765180	5190	5160	5190	5160	280
567	20231208	092400	12316060	5160	5160	5160	5160	0
568	20231208	092300	12316060	5160	5160	5160	5160	30
569	20231208	092200	12161260	5150	5150	5150	5150	0
570	20231208	092100	12161260	5150	5150	5150	5150	260
571	20231208	092000	10822260	5160	5160	5160	5160	4
572	20231208	091900	10801620	5150	5150	5150	5150	136
573	20231208	091800	10101220	5170	5180	5180	5170	4
574	20231208	091700	10080510	5150	5150	5150	5150	8
575	20231208	091600	10039310	5160	5140	5160	5140	450
576	20231208	091500	7720640	5140	5140	5140	5140	0
577	20231208	091400	7720640	5140	5140	5140	5140	0
578	20231208	091300	7720640	5140	5140	5140	5140	10
579	20231208	091200	7669240	5140	5140	5140	5140	0
580	20231208	091100	7669240	5140	5140	5140	5140	10
581	20231208	091000	7617840	5120	5140	5140	5120	800
582	20231208	090900	3521540	5160	5160	5160	5160	0
583	20231208	090800	3521540	5160	5160	5160	5160	0
584	20231208	090700	3521540	5160	5160	5160	5160	0
585	20231208	090600	3521540	5160	5160	5160	5160	0
586	20231208	090500	3521540	5160	5160	5160	5160	0
587	20231208	090400	3521540	5160	5160	5160	5160	5
588	20231208	090300	3495740	5160	5160	5160	5160	0
589	20231208	090200	3495740	5160	5160	5160	5160	5
590	20231208	090100	3469940	5120	5120	5120	5120	0
591	20231208	090000	3469940	5120	5140	5140	5120	677