KissMeData/007820/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185000	120988110	5260	5260	5260	5260	485
3	20231211	184900	120988110	5260	5260	5260	5260	0
4	20231211	184800	120988110	5260	5260	5260	5260	0
5	20231211	184700	120988110	5260	5260	5260	5260	0
6	20231211	184600	120988110	5260	5260	5260	5260	0
7	20231211	184500	120988110	5260	5260	5260	5260	0
8	20231211	184400	120988110	5260	5260	5260	5260	0
9	20231211	184300	120988110	5260	5260	5260	5260	0
10	20231211	184200	120988110	5260	5260	5260	5260	0
11	20231211	184100	120988110	5260	5260	5260	5260	0
12	20231211	184000	120988110	5260	5260	5260	5260	0
13	20231211	183900	120988110	5260	5260	5260	5260	0
14	20231211	183800	120988110	5260	5260	5260	5260	0
15	20231211	183700	120988110	5260	5260	5260	5260	0
16	20231211	183600	120988110	5260	5260	5260	5260	0
17	20231211	183500	120988110	5260	5260	5260	5260	0
18	20231211	183400	120988110	5260	5260	5260	5260	0
19	20231211	183300	120988110	5260	5260	5260	5260	0
20	20231211	183200	120988110	5260	5260	5260	5260	0
21	20231211	183100	120988110	5260	5260	5260	5260	0
22	20231211	183000	120988110	5260	5260	5260	5260	0
23	20231211	182900	120988110	5260	5260	5260	5260	0
24	20231211	182800	120988110	5260	5260	5260	5260	0
25	20231211	182700	120988110	5260	5260	5260	5260	0
26	20231211	182600	120988110	5260	5260	5260	5260	0
27	20231211	182500	120988110	5260	5260	5260	5260	0
28	20231211	182400	120988110	5260	5260	5260	5260	0
29	20231211	182300	120988110	5260	5260	5260	5260	0
30	20231211	182200	120988110	5260	5260	5260	5260	0
31	20231211	182100	120988110	5260	5260	5260	5260	0
32	20231211	182000	120988110	5260	5260	5260	5260	485
33	20231211	181900	120988110	5260	5260	5260	5260	0
34	20231211	181800	120988110	5260	5260	5260	5260	0
35	20231211	181700	120988110	5260	5260	5260	5260	0
36	20231211	181600	120988110	5260	5260	5260	5260	0
37	20231211	181500	120988110	5260	5260	5260	5260	0
38	20231211	181400	120988110	5260	5260	5260	5260	0
39	20231211	181300	120988110	5260	5260	5260	5260	0
40	20231211	181200	120988110	5260	5260	5260	5260	0
41	20231211	181100	120988110	5260	5260	5260	5260	0
42	20231211	181000	120988110	5260	5260	5260	5260	0
43	20231211	180900	120988110	5260	5260	5260	5260	0
44	20231211	180800	120988110	5260	5260	5260	5260	0
45	20231211	180700	120988110	5260	5260	5260	5260	0
46	20231211	180600	120988110	5260	5260	5260	5260	0
47	20231211	180500	120988110	5260	5260	5260	5260	0
48	20231211	180400	120988110	5260	5260	5260	5260	0
49	20231211	180300	120988110	5260	5260	5260	5260	0
50	20231211	180200	120988110	5260	5260	5260	5260	0
51	20231211	180100	120988110	5260	5260	5260	5260	0
52	20231211	180000	120988110	5260	5260	5260	5260	0
53	20231211	175900	120988110	5260	5260	5260	5260	0
54	20231211	175800	120988110	5260	5260	5260	5260	0
55	20231211	175700	120988110	5260	5260	5260	5260	0
56	20231211	175600	120988110	5260	5260	5260	5260	0
57	20231211	175500	120988110	5260	5260	5260	5260	0
58	20231211	175400	120988110	5260	5260	5260	5260	0
59	20231211	175300	120988110	5260	5260	5260	5260	0
60	20231211	175200	120988110	5260	5260	5260	5260	0
61	20231211	175100	120988110	5260	5260	5260	5260	0
62	20231211	175000	120988110	5260	5260	5260	5260	485
63	20231211	174900	120988110	5260	5260	5260	5260	0
64	20231211	174800	120988110	5260	5260	5260	5260	0
65	20231211	174700	120988110	5260	5260	5260	5260	0
66	20231211	174600	120988110	5260	5260	5260	5260	0
67	20231211	174500	120988110	5260	5260	5260	5260	0
68	20231211	174400	120988110	5260	5260	5260	5260	0
69	20231211	174300	120988110	5260	5260	5260	5260	0
70	20231211	174200	120988110	5260	5260	5260	5260	0
71	20231211	174100	120988110	5260	5260	5260	5260	0
72	20231211	174000	120988110	5260	5260	5260	5260	0
73	20231211	173900	120988110	5260	5260	5260	5260	0
74	20231211	173800	120988110	5260	5260	5260	5260	0
75	20231211	173700	120988110	5260	5260	5260	5260	0
76	20231211	173600	120988110	5260	5260	5260	5260	0
77	20231211	173500	120988110	5260	5260	5260	5260	0
78	20231211	173400	120988110	5260	5260	5260	5260	0
79	20231211	173300	120988110	5260	5260	5260	5260	0
80	20231211	173200	120988110	5260	5260	5260	5260	0
81	20231211	173100	120988110	5260	5260	5260	5260	0
82	20231211	173000	120988110	5260	5260	5260	5260	0
83	20231211	172900	120988110	5260	5260	5260	5260	0
84	20231211	172800	120988110	5260	5260	5260	5260	0
85	20231211	172700	120988110	5260	5260	5260	5260	0
86	20231211	172600	120988110	5260	5260	5260	5260	0
87	20231211	172500	120988110	5260	5260	5260	5260	0
88	20231211	172400	120988110	5260	5260	5260	5260	0
89	20231211	172300	120988110	5260	5260	5260	5260	0
90	20231211	172200	120988110	5260	5260	5260	5260	0
91	20231211	172100	120988110	5260	5260	5260	5260	0
92	20231211	172000	120988110	5260	5260	5260	5260	485
93	20231211	171900	120988110	5260	5260	5260	5260	0
94	20231211	171800	120988110	5260	5260	5260	5260	0
95	20231211	171700	120988110	5260	5260	5260	5260	0
96	20231211	171600	120988110	5260	5260	5260	5260	0
97	20231211	171500	120988110	5260	5260	5260	5260	0
98	20231211	171400	120988110	5260	5260	5260	5260	0
99	20231211	171300	120988110	5260	5260	5260	5260	0
100	20231211	171200	120988110	5260	5260	5260	5260	0
101	20231211	171100	120988110	5260	5260	5260	5260	0
102	20231211	171000	120988110	5260	5260	5260	5260	0
103	20231211	170900	120988110	5260	5260	5260	5260	0
104	20231211	170800	120988110	5260	5260	5260	5260	0
105	20231211	170700	120988110	5260	5260	5260	5260	0
106	20231211	170600	120988110	5260	5260	5260	5260	0
107	20231211	170500	120988110	5260	5260	5260	5260	0
108	20231211	170400	120988110	5260	5260	5260	5260	0
109	20231211	170300	120988110	5260	5260	5260	5260	0
110	20231211	170200	120988110	5260	5260	5260	5260	0
111	20231211	170100	120988110	5260	5260	5260	5260	0
112	20231211	170000	120988110	5260	5260	5260	5260	0
113	20231211	165900	120988110	5260	5260	5260	5260	0
114	20231211	165800	120988110	5260	5260	5260	5260	0
115	20231211	165700	120988110	5260	5260	5260	5260	0
116	20231211	165600	120988110	5260	5260	5260	5260	0
117	20231211	165500	120988110	5260	5260	5260	5260	0
118	20231211	165400	120988110	5260	5260	5260	5260	0
119	20231211	165300	120988110	5260	5260	5260	5260	0
120	20231211	165200	120988110	5260	5260	5260	5260	0
121	20231211	165100	120988110	5260	5260	5260	5260	0
122	20231211	165000	120988110	5260	5260	5260	5260	485
123	20231211	164900	120988110	5260	5260	5260	5260	0
124	20231211	164800	120988110	5260	5260	5260	5260	0
125	20231211	164700	120988110	5260	5260	5260	5260	0
126	20231211	164600	120988110	5260	5260	5260	5260	0
127	20231211	164500	120988110	5260	5260	5260	5260	0
128	20231211	164400	120988110	5260	5260	5260	5260	0
129	20231211	164300	120988110	5260	5260	5260	5260	0
130	20231211	164200	120988110	5260	5260	5260	5260	0
131	20231211	164100	120988110	5260	5260	5260	5260	0
132	20231211	164000	120988110	5260	5260	5260	5260	0
133	20231211	163900	120988110	5260	5260	5260	5260	0
134	20231211	163800	120988110	5260	5260	5260	5260	0
135	20231211	163700	120988110	5260	5260	5260	5260	0
136	20231211	163600	120988110	5260	5260	5260	5260	0
137	20231211	163500	120988110	5260	5260	5260	5260	0
138	20231211	163400	120988110	5260	5260	5260	5260	0
139	20231211	163300	120988110	5260	5260	5260	5260	0
140	20231211	163200	120988110	5260	5260	5260	5260	0
141	20231211	163100	120988110	5260	5260	5260	5260	0
142	20231211	163000	120988110	5260	5260	5260	5260	0
143	20231211	162900	120988110	5260	5260	5260	5260	0
144	20231211	162800	120988110	5260	5260	5260	5260	0
145	20231211	162700	120988110	5260	5260	5260	5260	0
146	20231211	162600	120988110	5260	5260	5260	5260	0
147	20231211	162500	120988110	5260	5260	5260	5260	0
148	20231211	162400	120988110	5260	5260	5260	5260	0
149	20231211	162300	120988110	5260	5260	5260	5260	0
150	20231211	162200	120988110	5260	5260	5260	5260	0
151	20231211	162100	120988110	5260	5260	5260	5260	0
152	20231211	162000	120988110	5260	5260	5260	5260	485
153	20231211	161900	120988110	5260	5260	5260	5260	0
154	20231211	161800	120988110	5260	5260	5260	5260	0
155	20231211	161700	120988110	5260	5260	5260	5260	0
156	20231211	161600	120988110	5260	5260	5260	5260	0
157	20231211	161500	120988110	5260	5260	5260	5260	0
158	20231211	161400	120988110	5260	5260	5260	5260	0
159	20231211	161300	120988110	5260	5260	5260	5260	0
160	20231211	161200	120988110	5260	5260	5260	5260	0
161	20231211	161100	120988110	5260	5260	5260	5260	0
162	20231211	161000	120988110	5260	5260	5260	5260	0
163	20231211	160900	120988110	5260	5260	5260	5260	0
164	20231211	160800	120988110	5260	5260	5260	5260	0
165	20231211	160700	120988110	5260	5260	5260	5260	0
166	20231211	160600	120988110	5260	5260	5260	5260	0
167	20231211	160500	120988110	5260	5260	5260	5260	0
168	20231211	160400	120988110	5260	5260	5260	5260	0
169	20231211	160300	120988110	5260	5260	5260	5260	0
170	20231211	160200	120988110	5260	5260	5260	5260	0
171	20231211	160100	120988110	5260	5260	5260	5260	0
172	20231211	160000	120988110	5260	5260	5260	5260	0
173	20231211	155900	120988110	5260	5260	5260	5260	0
174	20231211	155800	120988110	5260	5260	5260	5260	0
175	20231211	155700	120988110	5260	5260	5260	5260	0
176	20231211	155600	120988110	5260	5260	5260	5260	0
177	20231211	155500	120988110	5260	5260	5260	5260	0
178	20231211	155400	120988110	5260	5260	5260	5260	0
179	20231211	155300	120988110	5260	5260	5260	5260	0
180	20231211	155200	120988110	5260	5260	5260	5260	0
181	20231211	155100	120988110	5260	5260	5260	5260	0
182	20231211	155000	120988110	5260	5260	5260	5260	485
183	20231211	154900	120988110	5260	5260	5260	5260	0
184	20231211	154800	120988110	5260	5260	5260	5260	0
185	20231211	154700	120988110	5260	5260	5260	5260	0
186	20231211	154600	120988110	5260	5260	5260	5260	0
187	20231211	154500	120988110	5260	5260	5260	5260	0
188	20231211	154400	120988110	5260	5260	5260	5260	0
189	20231211	154300	120988110	5260	5260	5260	5260	0
190	20231211	154200	120988110	5260	5260	5260	5260	0
191	20231211	154100	120988110	5260	5260	5260	5260	0
192	20231211	154000	120988110	5260	5260	5260	5260	0
193	20231211	153900	120988110	5260	5260	5260	5260	0
194	20231211	153800	120988110	5260	5260	5260	5260	0
195	20231211	153700	120988110	5260	5260	5260	5260	0
196	20231211	153600	120988110	5260	5260	5260	5260	0
197	20231211	153500	120988110	5260	5260	5260	5260	0
198	20231211	153400	120988110	5260	5260	5260	5260	0
199	20231211	153300	120988110	5260	5260	5260	5260	0
200	20231211	153200	120988110	5260	5260	5260	5260	0
201	20231211	153100	120988110	5260	5260	5260	5260	0
202	20231211	153000	120988110	5260	5260	5260	5260	485
203	20231211	152900	118437010	5230	5230	5230	5230	0
204	20231211	152800	118437010	5230	5230	5230	5230	0
205	20231211	152700	118437010	5230	5230	5230	5230	0
206	20231211	152600	118437010	5230	5230	5230	5230	0
207	20231211	152500	118437010	5230	5230	5230	5230	0
208	20231211	152400	118437010	5230	5230	5230	5230	0
209	20231211	152300	118437010	5230	5230	5230	5230	0
210	20231211	152200	118437010	5230	5230	5230	5230	0
211	20231211	152100	118437010	5230	5230	5230	5230	0
212	20231211	152000	118437010	5230	5230	5230	5230	0
213	20231211	151900	118437010	5230	5230	5230	5230	10
214	20231211	151800	118384710	5220	5220	5220	5220	2
215	20231211	151700	118374270	5230	5230	5230	5230	3
216	20231211	151600	118358580	5230	5230	5230	5230	1
217	20231211	151500	118353350	5230	5230	5230	5220	578
218	20231211	151400	115330490	5240	5240	5240	5240	1
219	20231211	151300	115325250	5240	5240	5240	5240	14
220	20231211	151200	115251890	5260	5260	5260	5260	0
221	20231211	151100	115251890	5260	5260	5260	5260	0
222	20231211	151000	115251890	5260	5260	5260	5260	0
223	20231211	150900	115251890	5260	5260	5260	5260	0
224	20231211	150800	115251890	5260	5260	5260	5260	0
225	20231211	150700	115251890	5260	5260	5260	5260	0
226	20231211	150600	115251890	5260	5260	5260	5260	0
227	20231211	150500	115251890	5260	5260	5260	5260	0
228	20231211	150400	115251890	5260	5260	5260	5260	0
229	20231211	150300	115251890	5260	5260	5260	5260	0
230	20231211	150200	115251890	5260	5260	5260	5260	0
231	20231211	150100	115251890	5260	5260	5260	5260	0
232	20231211	150000	115251890	5260	5260	5260	5260	19
233	20231211	145900	115151950	5260	5260	5260	5260	0
234	20231211	145800	115151950	5260	5260	5260	5260	0
235	20231211	145700	115151950	5260	5260	5260	5260	0
236	20231211	145600	115151950	5260	5260	5260	5260	0
237	20231211	145500	115151950	5260	5260	5260	5260	0
238	20231211	145400	115151950	5260	5240	5260	5240	357
239	20231211	145300	113281010	5230	5230	5230	5230	10
240	20231211	145200	113228710	5230	5230	5230	5230	0
241	20231211	145100	113228710	5230	5230	5230	5230	0
242	20231211	145000	113228710	5230	5230	5230	5230	0
243	20231211	144900	113228710	5230	5230	5230	5230	0
244	20231211	144800	113228710	5230	5230	5230	5230	0
245	20231211	144700	113228710	5230	5230	5230	5230	0
246	20231211	144600	113228710	5230	5230	5230	5230	241
247	20231211	144500	111968280	5240	5240	5240	5240	0
248	20231211	144400	111968280	5240	5240	5240	5240	0
249	20231211	144300	111968280	5240	5240	5240	5240	42
250	20231211	144200	111748200	5230	5230	5230	5230	0
251	20231211	144100	111748200	5230	5230	5230	5230	2
252	20231211	144000	111737740	5230	5230	5230	5230	0
253	20231211	143900	111737740	5230	5240	5240	5230	154
254	20231211	143800	110932240	5260	5260	5260	5260	0
255	20231211	143700	110932240	5260	5260	5260	5260	25
256	20231211	143600	110800740	5240	5240	5240	5240	0
257	20231211	143500	110800740	5240	5240	5240	5240	0
258	20231211	143400	110800740	5240	5240	5240	5240	0
259	20231211	143300	110800740	5240	5240	5240	5240	0
260	20231211	143200	110800740	5240	5240	5240	5240	0
261	20231211	143100	110800740	5240	5240	5240	5240	0
262	20231211	143000	110800740	5240	5240	5240	5240	0
263	20231211	142900	110800740	5240	5240	5240	5240	0
264	20231211	142800	110800740	5240	5240	5240	5240	0
265	20231211	142700	110800740	5240	5240	5240	5240	0
266	20231211	142600	110800740	5240	5240	5240	5240	0
267	20231211	142500	110800740	5240	5240	5240	5240	0
268	20231211	142400	110800740	5240	5240	5240	5240	0
269	20231211	142300	110800740	5240	5240	5240	5240	0
270	20231211	142200	110800740	5240	5240	5240	5240	0
271	20231211	142100	110800740	5240	5240	5240	5240	0
272	20231211	142000	110800740	5240	5240	5240	5240	0
273	20231211	141900	110800740	5240	5240	5240	5240	1
274	20231211	141800	110795500	5260	5260	5260	5260	0
275	20231211	141700	110795500	5260	5260	5260	5260	0
276	20231211	141600	110795500	5260	5260	5260	5260	0
277	20231211	141500	110795500	5260	5260	5260	5260	0
278	20231211	141400	110795500	5260	5260	5260	5260	0
279	20231211	141300	110795500	5260	5260	5260	5260	0
280	20231211	141200	110795500	5260	5260	5260	5260	0
281	20231211	141100	110795500	5260	5260	5260	5260	0
282	20231211	141000	110795500	5260	5260	5260	5260	0
283	20231211	140900	110795500	5260	5260	5260	5260	0
284	20231211	140800	110795500	5260	5260	5260	5260	0
285	20231211	140700	110795500	5260	5260	5260	5260	0
286	20231211	140600	110795500	5260	5260	5260	5260	0
287	20231211	140500	110795500	5260	5260	5260	5260	0
288	20231211	140400	110795500	5260	5260	5260	5260	0
289	20231211	140300	110795500	5260	5260	5260	5260	0
290	20231211	140200	110795500	5260	5260	5260	5260	0
291	20231211	140100	110795500	5260	5260	5260	5260	0
292	20231211	140000	110795500	5260	5260	5260	5260	0
293	20231211	135900	110795500	5260	5260	5260	5260	1
294	20231211	135800	110790240	5270	5270	5270	5270	0
295	20231211	135700	110790240	5270	5270	5270	5270	0
296	20231211	135600	110790240	5270	5240	5270	5240	425
297	20231211	135500	108552500	5220	5220	5220	5220	0
298	20231211	135400	108552500	5220	5220	5220	5220	0
299	20231211	135300	108552500	5220	5220	5220	5220	0
300	20231211	135200	108552500	5220	5230	5230	5220	504
301	20231211	135100	105920850	5240	5240	5240	5240	0
302	20231211	135000	105920850	5240	5240	5240	5240	0
303	20231211	134900	105920850	5240	5240	5240	5240	0
304	20231211	134800	105920850	5240	5240	5240	5240	0
305	20231211	134700	105920850	5240	5240	5240	5240	0
306	20231211	134600	105920850	5240	5240	5240	5240	0
307	20231211	134500	105920850	5240	5240	5240	5240	0
308	20231211	134400	105920850	5240	5240	5240	5240	0
309	20231211	134300	105920850	5240	5240	5240	5240	0
310	20231211	134200	105920850	5240	5240	5240	5240	0
311	20231211	134100	105920850	5240	5240	5240	5240	0
312	20231211	134000	105920850	5240	5240	5240	5240	0
313	20231211	133900	105920850	5240	5240	5240	5240	101
314	20231211	133800	105391610	5240	5240	5240	5240	0
315	20231211	133700	105391610	5240	5240	5240	5240	0
316	20231211	133600	105391610	5240	5240	5240	5240	0
317	20231211	133500	105391610	5240	5240	5240	5240	0
318	20231211	133400	105391610	5240	5240	5240	5240	0
319	20231211	133300	105391610	5240	5240	5240	5240	0
320	20231211	133200	105391610	5240	5240	5240	5240	0
321	20231211	133100	105391610	5240	5240	5240	5240	10
322	20231211	133000	105339210	5240	5240	5240	5240	0
323	20231211	132900	105339210	5240	5240	5240	5240	154
324	20231211	132800	104532250	5240	5240	5240	5240	1
325	20231211	132700	104527010	5230	5230	5230	5230	120
326	20231211	132600	103899410	5240	5240	5240	5240	0
327	20231211	132500	103899410	5240	5240	5240	5240	30
328	20231211	132400	103742210	5250	5250	5250	5250	0
329	20231211	132300	103742210	5250	5250	5250	5250	0
330	20231211	132200	103742210	5250	5250	5250	5250	0
331	20231211	132100	103742210	5250	5250	5250	5250	0
332	20231211	132000	103742210	5250	5250	5250	5250	0
333	20231211	131900	103742210	5250	5250	5250	5250	0
334	20231211	131800	103742210	5250	5250	5250	5250	0
335	20231211	131700	103742210	5250	5250	5250	5230	657
336	20231211	131600	100305280	5260	5260	5260	5260	42
337	20231211	131500	100084360	5260	5260	5260	5260	0
338	20231211	131400	100084360	5260	5260	5260	5260	0
339	20231211	131300	100084360	5260	5260	5260	5260	0
340	20231211	131200	100084360	5260	5260	5260	5260	0
341	20231211	131100	100084360	5260	5260	5260	5260	0
342	20231211	131000	100084360	5260	5260	5260	5260	0
343	20231211	130900	100084360	5260	5260	5260	5260	780
344	20231211	130800	95981560	5250	5250	5250	5250	0
345	20231211	130700	95981560	5250	5250	5250	5250	0
346	20231211	130600	95981560	5250	5250	5250	5250	0
347	20231211	130500	95981560	5250	5250	5250	5250	0
348	20231211	130400	95981560	5250	5250	5250	5250	3
349	20231211	130300	95965810	5250	5250	5250	5250	344
350	20231211	130200	94159810	5260	5260	5260	5260	0
351	20231211	130100	94159810	5260	5260	5260	5260	2
352	20231211	130000	94149290	5260	5260	5260	5260	0
353	20231211	125900	94149290	5260	5260	5260	5260	0
354	20231211	125800	94149290	5260	5260	5260	5260	0
355	20231211	125700	94149290	5260	5260	5260	5260	0
356	20231211	125600	94149290	5260	5260	5260	5260	0
357	20231211	125500	94149290	5260	5260	5260	5260	0
358	20231211	125400	94149290	5260	5260	5260	5260	0
359	20231211	125300	94149290	5260	5260	5260	5260	0
360	20231211	125200	94149290	5260	5260	5260	5260	2
361	20231211	125100	94138770	5260	5260	5260	5260	0
362	20231211	125000	94138770	5260	5260	5260	5260	0
363	20231211	124900	94138770	5260	5260	5260	5260	0
364	20231211	124800	94138770	5260	5260	5260	5260	329
365	20231211	124700	92408230	5250	5250	5250	5250	112
366	20231211	124600	91820230	5250	5250	5250	5250	0
367	20231211	124500	91820230	5250	5250	5250	5250	0
368	20231211	124400	91820230	5250	5250	5250	5250	0
369	20231211	124300	91820230	5250	5250	5250	5250	0
370	20231211	124200	91820230	5250	5250	5250	5250	0
371	20231211	124100	91820230	5250	5250	5250	5250	0
372	20231211	124000	91820230	5250	5250	5250	5250	6
373	20231211	123900	91788730	5240	5240	5240	5240	160
374	20231211	123800	90950330	5240	5240	5240	5240	0
375	20231211	123700	90950330	5240	5240	5240	5240	0
376	20231211	123600	90950330	5240	5240	5240	5240	500
377	20231211	123500	88330330	5230	5230	5230	5230	0
378	20231211	123400	88330330	5230	5230	5230	5230	0
379	20231211	123300	88330330	5230	5230	5230	5230	60
380	20231211	123200	88016530	5230	5230	5230	5230	0
381	20231211	123100	88016530	5230	5230	5230	5230	0
382	20231211	123000	88016530	5230	5230	5230	5230	0
383	20231211	122900	88016530	5230	5230	5230	5230	0
384	20231211	122800	88016530	5230	5230	5230	5230	0
385	20231211	122700	88016530	5230	5230	5230	5230	0
386	20231211	122600	88016530	5230	5230	5230	5230	0
387	20231211	122500	88016530	5230	5230	5230	5230	0
388	20231211	122400	88016530	5230	5230	5230	5230	0
389	20231211	122300	88016530	5230	5230	5230	5230	0
390	20231211	122200	88016530	5230	5230	5230	5230	709
391	20231211	122100	84308460	5240	5240	5240	5240	0
392	20231211	122000	84308460	5240	5240	5240	5240	0
393	20231211	121900	84308460	5240	5240	5240	5240	34
394	20231211	121800	84130300	5240	5240	5240	5240	0
395	20231211	121700	84130300	5240	5240	5240	5240	0
396	20231211	121600	84130300	5240	5240	5240	5240	0
397	20231211	121500	84130300	5240	5240	5240	5240	1
398	20231211	121400	84125060	5240	5240	5240	5240	0
399	20231211	121300	84125060	5240	5240	5240	5240	0
400	20231211	121200	84125060	5240	5240	5240	5240	0
401	20231211	121100	84125060	5240	5240	5240	5240	0
402	20231211	121000	84125060	5240	5240	5240	5240	0
403	20231211	120900	84125060	5240	5240	5240	5240	0
404	20231211	120800	84125060	5240	5240	5240	5240	0
405	20231211	120700	84125060	5240	5240	5240	5240	0
406	20231211	120600	84125060	5240	5240	5240	5240	0
407	20231211	120500	84125060	5240	5240	5240	5240	0
408	20231211	120400	84125060	5240	5240	5240	5240	0
409	20231211	120300	84125060	5240	5240	5240	5240	0
410	20231211	120200	84125060	5240	5240	5240	5240	0
411	20231211	120100	84125060	5240	5240	5240	5240	0
412	20231211	120000	84125060	5240	5240	5240	5240	0
413	20231211	115900	84125060	5240	5240	5240	5240	0
414	20231211	115800	84125060	5240	5240	5240	5240	10
415	20231211	115700	84072660	5250	5250	5250	5250	0
416	20231211	115600	84072660	5250	5250	5250	5250	0
417	20231211	115500	84072660	5250	5250	5250	5250	0
418	20231211	115400	84072660	5250	5250	5250	5250	1
419	20231211	115300	84067410	5250	5250	5250	5250	0
420	20231211	115200	84067410	5250	5250	5250	5250	49
421	20231211	115100	83810160	5250	5250	5250	5250	0
422	20231211	115000	83810160	5250	5250	5250	5250	0
423	20231211	114900	83810160	5250	5250	5250	5250	0
424	20231211	114800	83810160	5250	5250	5250	5250	0
425	20231211	114700	83810160	5250	5250	5250	5250	300
426	20231211	114600	82235160	5240	5240	5240	5240	150
427	20231211	114500	81449160	5240	5240	5240	5240	0
428	20231211	114400	81449160	5240	5240	5240	5240	0
429	20231211	114300	81449160	5240	5240	5240	5240	0
430	20231211	114200	81449160	5240	5240	5240	5240	190
431	20231211	114100	80453560	5240	5240	5240	5240	0
432	20231211	114000	80453560	5240	5240	5240	5240	0
433	20231211	113900	80453560	5240	5240	5240	5240	0
434	20231211	113800	80453560	5240	5240	5240	5240	0
435	20231211	113700	80453560	5240	5240	5240	5240	1
436	20231211	113600	80448320	5250	5250	5250	5250	0
437	20231211	113500	80448320	5250	5250	5250	5250	0
438	20231211	113400	80448320	5250	5250	5250	5250	0
439	20231211	113300	80448320	5250	5240	5250	5240	83
440	20231211	113200	80013270	5240	5240	5240	5240	0
441	20231211	113100	80013270	5240	5240	5240	5240	92
442	20231211	113000	79531190	5240	5240	5240	5240	0
443	20231211	112900	79531190	5240	5240	5240	5240	0
444	20231211	112800	79531190	5240	5240	5240	5240	41
445	20231211	112700	79316350	5240	5240	5240	5240	0
446	20231211	112600	79316350	5240	5260	5260	5240	245
447	20231211	112500	78032450	5260	5260	5260	5260	0
448	20231211	112400	78032450	5260	5260	5260	5260	0
449	20231211	112300	78032450	5260	5260	5260	5260	0
450	20231211	112200	78032450	5260	5260	5260	5260	20
451	20231211	112100	77927250	5260	5260	5260	5260	0
452	20231211	112000	77927250	5260	5260	5260	5260	1
453	20231211	111900	77921990	5260	5260	5260	5260	0
454	20231211	111800	77921990	5260	5260	5260	5260	3
455	20231211	111700	77906210	5240	5240	5240	5240	0
456	20231211	111600	77906210	5240	5240	5240	5240	0
457	20231211	111500	77906210	5240	5240	5240	5240	0
458	20231211	111400	77906210	5240	5240	5240	5240	0
459	20231211	111300	77906210	5240	5240	5240	5240	0
460	20231211	111200	77906210	5240	5240	5240	5240	20
461	20231211	111100	77801410	5240	5240	5240	5240	30
462	20231211	111000	77644210	5240	5240	5240	5240	8
463	20231211	110900	77602290	5240	5240	5240	5240	0
464	20231211	110800	77602290	5240	5240	5240	5240	0
465	20231211	110700	77602290	5240	5240	5240	5240	0
466	20231211	110600	77602290	5240	5240	5240	5240	0
467	20231211	110500	77602290	5240	5240	5240	5240	0
468	20231211	110400	77602290	5240	5240	5240	5240	0
469	20231211	110300	77602290	5240	5240	5240	5240	0
470	20231211	110200	77602290	5240	5240	5240	5240	0
471	20231211	110100	77602290	5240	5240	5240	5240	0
472	20231211	110000	77602290	5240	5240	5240	5240	0
473	20231211	105900	77602290	5240	5240	5240	5240	0
474	20231211	105800	77602290	5240	5240	5240	5240	240
475	20231211	105700	76344690	5260	5260	5260	5260	0
476	20231211	105600	76344690	5260	5260	5260	5260	0
477	20231211	105500	76344690	5260	5260	5260	5260	0
478	20231211	105400	76344690	5260	5260	5260	5260	0
479	20231211	105300	76344690	5260	5240	5260	5220	2105
480	20231211	105200	65336640	5240	5260	5260	5230	3990
481	20231211	105100	44440490	5260	5260	5260	5260	520
482	20231211	105000	41705290	5260	5260	5260	5260	0
483	20231211	104900	41705290	5260	5260	5260	5260	0
484	20231211	104800	41705290	5260	5260	5260	5260	1
485	20231211	104700	41700030	5280	5280	5280	5280	1
486	20231211	104600	41694750	5280	5280	5280	5280	0
487	20231211	104500	41694750	5280	5280	5280	5280	0
488	20231211	104400	41694750	5280	5280	5280	5280	0
489	20231211	104300	41694750	5280	5280	5280	5260	491
490	20231211	104200	39111520	5280	5280	5280	5280	110
491	20231211	104100	38530720	5290	5290	5290	5290	0
492	20231211	104000	38530720	5290	5290	5290	5290	0
493	20231211	103900	38530720	5290	5290	5290	5290	0
494	20231211	103800	38530720	5290	5290	5290	5290	0
495	20231211	103700	38530720	5290	5290	5290	5290	0
496	20231211	103600	38530720	5290	5290	5290	5290	0
497	20231211	103500	38530720	5290	5290	5290	5290	0
498	20231211	103400	38530720	5290	5290	5290	5290	0
499	20231211	103300	38530720	5290	5290	5290	5290	0
500	20231211	103200	38530720	5290	5290	5290	5290	0
501	20231211	103100	38530720	5290	5290	5290	5290	4
502	20231211	103000	38509560	5290	5290	5290	5290	0
503	20231211	102900	38509560	5290	5290	5290	5290	0
504	20231211	102800	38509560	5290	5290	5290	5290	0
505	20231211	102700	38509560	5290	5290	5290	5290	0
506	20231211	102600	38509560	5290	5290	5290	5290	0
507	20231211	102500	38509560	5290	5290	5290	5290	0
508	20231211	102400	38509560	5290	5290	5290	5290	0
509	20231211	102300	38509560	5290	5290	5290	5290	0
510	20231211	102200	38509560	5290	5290	5290	5290	5
511	20231211	102100	38483110	5300	5300	5300	5300	150
512	20231211	102000	37688110	5310	5310	5310	5310	13
513	20231211	101900	37619080	5310	5310	5310	5310	0
514	20231211	101800	37619080	5310	5290	5310	5290	312
515	20231211	101700	35968560	5290	5290	5290	5290	0
516	20231211	101600	35968560	5290	5290	5290	5290	285
517	20231211	101500	34460910	5290	5290	5290	5290	0
518	20231211	101400	34460910	5290	5290	5290	5290	1
519	20231211	101300	34455620	5280	5280	5280	5280	0
520	20231211	101200	34455620	5280	5280	5280	5280	1
521	20231211	101100	34450340	5280	5280	5280	5280	1130
522	20231211	101000	28483940	5290	5290	5290	5290	5
523	20231211	100900	28457490	5280	5280	5280	5280	104
524	20231211	100800	27908370	5280	5280	5280	5280	15
525	20231211	100700	27829170	5290	5290	5290	5290	330
526	20231211	100600	26083470	5310	5310	5310	5310	0
527	20231211	100500	26083470	5310	5310	5310	5310	0
528	20231211	100400	26083470	5310	5310	5310	5310	0
529	20231211	100300	26083470	5310	5310	5310	5310	10
530	20231211	100200	26030370	5320	5320	5320	5320	0
531	20231211	100100	26030370	5320	5320	5320	5320	0
532	20231211	100000	26030370	5320	5320	5320	5320	0
533	20231211	095900	26030370	5320	5320	5320	5320	0
534	20231211	095800	26030370	5320	5320	5320	5320	0
535	20231211	095700	26030370	5320	5320	5320	5320	1
536	20231211	095600	26025050	5300	5300	5300	5300	300
537	20231211	095500	24435050	5300	5300	5300	5300	56
538	20231211	095400	24138250	5300	5300	5300	5300	30
539	20231211	095300	23979250	5320	5320	5320	5320	0
540	20231211	095200	23979250	5320	5320	5320	5320	0
541	20231211	095100	23979250	5320	5320	5320	5320	0
542	20231211	095000	23979250	5320	5320	5320	5320	1
543	20231211	094900	23973930	5320	5320	5320	5320	0
544	20231211	094800	23973930	5320	5320	5320	5320	0
545	20231211	094700	23973930	5320	5320	5320	5320	0
546	20231211	094600	23973930	5320	5320	5320	5320	0
547	20231211	094500	23973930	5320	5320	5320	5320	0
548	20231211	094400	23973930	5320	5320	5320	5320	0
549	20231211	094300	23973930	5320	5320	5320	5320	0
550	20231211	094200	23973930	5320	5320	5320	5320	2
551	20231211	094100	23963290	5290	5310	5320	5290	37
552	20231211	094000	23767420	5300	5300	5300	5300	0
553	20231211	093900	23767420	5300	5300	5300	5300	0
554	20231211	093800	23767420	5300	5300	5300	5300	1
555	20231211	093700	23762120	5300	5300	5300	5300	3
556	20231211	093600	23746220	5300	5300	5300	5300	80
557	20231211	093500	23322220	5300	5300	5300	5300	0
558	20231211	093400	23322220	5300	5300	5300	5300	1
559	20231211	093300	23316920	5300	5300	5300	5300	3
560	20231211	093200	23301020	5310	5310	5310	5310	0
561	20231211	093100	23301020	5310	5310	5310	5310	2
562	20231211	093000	23290400	5310	5310	5310	5310	1
563	20231211	092900	23285090	5310	5310	5310	5310	0
564	20231211	092800	23285090	5310	5310	5310	5310	0
565	20231211	092700	23285090	5310	5310	5310	5310	20
566	20231211	092600	23178890	5310	5310	5310	5310	0
567	20231211	092500	23178890	5310	5310	5310	5310	0
568	20231211	092400	23178890	5310	5310	5310	5310	0
569	20231211	092300	23178890	5310	5310	5310	5310	0
570	20231211	092200	23178890	5310	5310	5310	5310	0
571	20231211	092100	23178890	5310	5310	5310	5310	0
572	20231211	092000	23178890	5310	5310	5310	5310	1
573	20231211	091900	23173580	5320	5320	5320	5320	0
574	20231211	091800	23173580	5320	5310	5320	5270	2727
575	20231211	091700	8673760	5310	5280	5310	5280	300
576	20231211	091600	7083710	5280	5280	5280	5280	0
577	20231211	091500	7083710	5280	5290	5290	5280	34
578	20231211	091400	6904160	5300	5300	5300	5300	0
579	20231211	091300	6904160	5300	5300	5300	5300	0
580	20231211	091200	6904160	5300	5300	5300	5300	0
581	20231211	091100	6904160	5300	5300	5300	5300	0
582	20231211	091000	6904160	5300	5300	5300	5300	0
583	20231211	090900	6904160	5300	5300	5300	5300	144
584	20231211	090800	6140960	5300	5300	5300	5300	0
585	20231211	090700	6140960	5300	5300	5300	5300	0
586	20231211	090600	6140960	5300	5300	5300	5300	0
587	20231211	090500	6140960	5300	5300	5300	5300	219
588	20231211	090400	4980260	5300	5310	5340	5300	151
589	20231211	090300	4176750	5310	5290	5310	5290	191
590	20231211	090200	3163080	5300	5300	5300	5300	167
591	20231211	090100	2277980	5300	5300	5300	5300	200
592	20231211	090000	1217980	5310	5320	5320	5260	229