KissMeData/007820/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185000	192810660	5390	5390	5390	5390	87
3	20231219	184900	192810660	5390	5390	5390	5390	0
4	20231219	184800	192810660	5390	5390	5390	5390	0
5	20231219	184700	192810660	5390	5390	5390	5390	0
6	20231219	184600	192810660	5390	5390	5390	5390	0
7	20231219	184500	192810660	5390	5390	5390	5390	0
8	20231219	184400	192810660	5390	5390	5390	5390	0
9	20231219	184300	192810660	5390	5390	5390	5390	0
10	20231219	184200	192810660	5390	5390	5390	5390	0
11	20231219	184100	192810660	5390	5390	5390	5390	0
12	20231219	184000	192810660	5390	5390	5390	5390	0
13	20231219	183900	192810660	5390	5390	5390	5390	0
14	20231219	183800	192810660	5390	5390	5390	5390	0
15	20231219	183700	192810660	5390	5390	5390	5390	0
16	20231219	183600	192810660	5390	5390	5390	5390	0
17	20231219	183500	192810660	5390	5390	5390	5390	0
18	20231219	183400	192810660	5390	5390	5390	5390	0
19	20231219	183300	192810660	5390	5390	5390	5390	0
20	20231219	183200	192810660	5390	5390	5390	5390	0
21	20231219	183100	192810660	5390	5390	5390	5390	0
22	20231219	183000	192810660	5390	5390	5390	5390	0
23	20231219	182900	192810660	5390	5390	5390	5390	0
24	20231219	182800	192810660	5390	5390	5390	5390	0
25	20231219	182700	192810660	5390	5390	5390	5390	0
26	20231219	182600	192810660	5390	5390	5390	5390	0
27	20231219	182500	192810660	5390	5390	5390	5390	0
28	20231219	182400	192810660	5390	5390	5390	5390	0
29	20231219	182300	192810660	5390	5390	5390	5390	0
30	20231219	182200	192810660	5390	5390	5390	5390	0
31	20231219	182100	192810660	5390	5390	5390	5390	0
32	20231219	182000	192810660	5390	5390	5390	5390	87
33	20231219	181900	192810660	5390	5390	5390	5390	0
34	20231219	181800	192810660	5390	5390	5390	5390	0
35	20231219	181700	192810660	5390	5390	5390	5390	0
36	20231219	181600	192810660	5390	5390	5390	5390	0
37	20231219	181500	192810660	5390	5390	5390	5390	0
38	20231219	181400	192810660	5390	5390	5390	5390	0
39	20231219	181300	192810660	5390	5390	5390	5390	0
40	20231219	181200	192810660	5390	5390	5390	5390	0
41	20231219	181100	192810660	5390	5390	5390	5390	0
42	20231219	181000	192810660	5390	5390	5390	5390	0
43	20231219	180900	192810660	5390	5390	5390	5390	0
44	20231219	180800	192810660	5390	5390	5390	5390	0
45	20231219	180700	192810660	5390	5390	5390	5390	0
46	20231219	180600	192810660	5390	5390	5390	5390	0
47	20231219	180500	192810660	5390	5390	5390	5390	0
48	20231219	180400	192810660	5390	5390	5390	5390	0
49	20231219	180300	192810660	5390	5390	5390	5390	0
50	20231219	180200	192810660	5390	5390	5390	5390	0
51	20231219	180100	192810660	5390	5390	5390	5390	0
52	20231219	180000	192810660	5390	5390	5390	5390	0
53	20231219	175900	192810660	5390	5390	5390	5390	0
54	20231219	175800	192810660	5390	5390	5390	5390	0
55	20231219	175700	192810660	5390	5390	5390	5390	0
56	20231219	175600	192810660	5390	5390	5390	5390	0
57	20231219	175500	192810660	5390	5390	5390	5390	0
58	20231219	175400	192810660	5390	5390	5390	5390	0
59	20231219	175300	192810660	5390	5390	5390	5390	0
60	20231219	175200	192810660	5390	5390	5390	5390	0
61	20231219	175100	192810660	5390	5390	5390	5390	0
62	20231219	175000	192810660	5390	5390	5390	5390	87
63	20231219	174900	192810660	5390	5390	5390	5390	0
64	20231219	174800	192810660	5390	5390	5390	5390	0
65	20231219	174700	192810660	5390	5390	5390	5390	0
66	20231219	174600	192810660	5390	5390	5390	5390	0
67	20231219	174500	192810660	5390	5390	5390	5390	0
68	20231219	174400	192810660	5390	5390	5390	5390	0
69	20231219	174300	192810660	5390	5390	5390	5390	0
70	20231219	174200	192810660	5390	5390	5390	5390	0
71	20231219	174100	192810660	5390	5390	5390	5390	0
72	20231219	174000	192810660	5390	5390	5390	5390	0
73	20231219	173900	192810660	5390	5390	5390	5390	0
74	20231219	173800	192810660	5390	5390	5390	5390	0
75	20231219	173700	192810660	5390	5390	5390	5390	0
76	20231219	173600	192810660	5390	5390	5390	5390	0
77	20231219	173500	192810660	5390	5390	5390	5390	0
78	20231219	173400	192810660	5390	5390	5390	5390	0
79	20231219	173300	192810660	5390	5390	5390	5390	0
80	20231219	173200	192810660	5390	5390	5390	5390	0
81	20231219	173100	192810660	5390	5390	5390	5390	0
82	20231219	173000	192810660	5390	5390	5390	5390	0
83	20231219	172900	192810660	5390	5390	5390	5390	0
84	20231219	172800	192810660	5390	5390	5390	5390	0
85	20231219	172700	192810660	5390	5390	5390	5390	0
86	20231219	172600	192810660	5390	5390	5390	5390	0
87	20231219	172500	192810660	5390	5390	5390	5390	0
88	20231219	172400	192810660	5390	5390	5390	5390	0
89	20231219	172300	192810660	5390	5390	5390	5390	0
90	20231219	172200	192810660	5390	5390	5390	5390	0
91	20231219	172100	192810660	5390	5390	5390	5390	0
92	20231219	172000	192810660	5390	5390	5390	5390	87
93	20231219	171900	192810660	5390	5390	5390	5390	0
94	20231219	171800	192810660	5390	5390	5390	5390	0
95	20231219	171700	192810660	5390	5390	5390	5390	0
96	20231219	171600	192810660	5390	5390	5390	5390	0
97	20231219	171500	192810660	5390	5390	5390	5390	0
98	20231219	171400	192810660	5390	5390	5390	5390	0
99	20231219	171300	192810660	5390	5390	5390	5390	0
100	20231219	171200	192810660	5390	5390	5390	5390	0
101	20231219	171100	192810660	5390	5390	5390	5390	0
102	20231219	171000	192810660	5390	5390	5390	5390	0
103	20231219	170900	192810660	5390	5390	5390	5390	0
104	20231219	170800	192810660	5390	5390	5390	5390	0
105	20231219	170700	192810660	5390	5390	5390	5390	0
106	20231219	170600	192810660	5390	5390	5390	5390	0
107	20231219	170500	192810660	5390	5390	5390	5390	0
108	20231219	170400	192810660	5390	5390	5390	5390	0
109	20231219	170300	192810660	5390	5390	5390	5390	0
110	20231219	170200	192810660	5390	5390	5390	5390	0
111	20231219	170100	192810660	5390	5390	5390	5390	0
112	20231219	170000	192810660	5390	5390	5390	5390	0
113	20231219	165900	192810660	5390	5390	5390	5390	0
114	20231219	165800	192810660	5390	5390	5390	5390	0
115	20231219	165700	192810660	5390	5390	5390	5390	0
116	20231219	165600	192810660	5390	5390	5390	5390	0
117	20231219	165500	192810660	5390	5390	5390	5390	0
118	20231219	165400	192810660	5390	5390	5390	5390	0
119	20231219	165300	192810660	5390	5390	5390	5390	0
120	20231219	165200	192810660	5390	5390	5390	5390	0
121	20231219	165100	192810660	5390	5390	5390	5390	0
122	20231219	165000	192810660	5390	5390	5390	5390	87
123	20231219	164900	192810660	5390	5390	5390	5390	0
124	20231219	164800	192810660	5390	5390	5390	5390	0
125	20231219	164700	192810660	5390	5390	5390	5390	0
126	20231219	164600	192810660	5390	5390	5390	5390	0
127	20231219	164500	192810660	5390	5390	5390	5390	0
128	20231219	164400	192810660	5390	5390	5390	5390	0
129	20231219	164300	192810660	5390	5390	5390	5390	0
130	20231219	164200	192810660	5390	5390	5390	5390	0
131	20231219	164100	192810660	5390	5390	5390	5390	0
132	20231219	164000	192810660	5390	5390	5390	5390	0
133	20231219	163900	192810660	5390	5390	5390	5390	0
134	20231219	163800	192810660	5390	5390	5390	5390	0
135	20231219	163700	192810660	5390	5390	5390	5390	0
136	20231219	163600	192810660	5390	5390	5390	5390	0
137	20231219	163500	192810660	5390	5390	5390	5390	0
138	20231219	163400	192810660	5390	5390	5390	5390	0
139	20231219	163300	192810660	5390	5390	5390	5390	0
140	20231219	163200	192810660	5390	5390	5390	5390	0
141	20231219	163100	192810660	5390	5390	5390	5390	0
142	20231219	163000	192810660	5390	5390	5390	5390	0
143	20231219	162900	192810660	5390	5390	5390	5390	0
144	20231219	162800	192810660	5390	5390	5390	5390	0
145	20231219	162700	192810660	5390	5390	5390	5390	0
146	20231219	162600	192810660	5390	5390	5390	5390	0
147	20231219	162500	192810660	5390	5390	5390	5390	0
148	20231219	162400	192810660	5390	5390	5390	5390	0
149	20231219	162300	192810660	5390	5390	5390	5390	0
150	20231219	162200	192810660	5390	5390	5390	5390	0
151	20231219	162100	192810660	5390	5390	5390	5390	0
152	20231219	162000	192810660	5390	5390	5390	5390	87
153	20231219	161900	192810660	5390	5390	5390	5390	0
154	20231219	161800	192810660	5390	5390	5390	5390	0
155	20231219	161700	192810660	5390	5390	5390	5390	0
156	20231219	161600	192810660	5390	5390	5390	5390	0
157	20231219	161500	192810660	5390	5390	5390	5390	0
158	20231219	161400	192810660	5390	5390	5390	5390	0
159	20231219	161300	192810660	5390	5390	5390	5390	0
160	20231219	161200	192810660	5390	5390	5390	5390	0
161	20231219	161100	192810660	5390	5390	5390	5390	0
162	20231219	161000	192810660	5390	5390	5390	5390	0
163	20231219	160900	192810660	5390	5390	5390	5390	0
164	20231219	160800	192810660	5390	5390	5390	5390	0
165	20231219	160700	192810660	5390	5390	5390	5390	0
166	20231219	160600	192810660	5390	5390	5390	5390	0
167	20231219	160500	192810660	5390	5390	5390	5390	0
168	20231219	160400	192810660	5390	5390	5390	5390	0
169	20231219	160300	192810660	5390	5390	5390	5390	0
170	20231219	160200	192810660	5390	5390	5390	5390	0
171	20231219	160100	192810660	5390	5390	5390	5390	0
172	20231219	160000	192810660	5390	5390	5390	5390	0
173	20231219	155900	192810660	5390	5390	5390	5390	0
174	20231219	155800	192810660	5390	5390	5390	5390	0
175	20231219	155700	192810660	5390	5390	5390	5390	0
176	20231219	155600	192810660	5390	5390	5390	5390	0
177	20231219	155500	192810660	5390	5390	5390	5390	0
178	20231219	155400	192810660	5390	5390	5390	5390	0
179	20231219	155300	192810660	5390	5390	5390	5390	0
180	20231219	155200	192810660	5390	5390	5390	5390	0
181	20231219	155100	192810660	5390	5390	5390	5390	0
182	20231219	155000	192810660	5390	5390	5390	5390	87
183	20231219	154900	192810660	5390	5390	5390	5390	0
184	20231219	154800	192810660	5390	5390	5390	5390	0
185	20231219	154700	192810660	5390	5390	5390	5390	0
186	20231219	154600	192810660	5390	5390	5390	5390	0
187	20231219	154500	192810660	5390	5390	5390	5390	0
188	20231219	154400	192810660	5390	5390	5390	5390	0
189	20231219	154300	192810660	5390	5390	5390	5390	0
190	20231219	154200	192810660	5390	5390	5390	5390	0
191	20231219	154100	192810660	5390	5390	5390	5390	0
192	20231219	154000	192810660	5390	5390	5390	5390	0
193	20231219	153900	192810660	5390	5390	5390	5390	0
194	20231219	153800	192810660	5390	5390	5390	5390	0
195	20231219	153700	192810660	5390	5390	5390	5390	0
196	20231219	153600	192810660	5390	5390	5390	5390	0
197	20231219	153500	192810660	5390	5390	5390	5390	0
198	20231219	153400	192810660	5390	5390	5390	5390	0
199	20231219	153300	192810660	5390	5390	5390	5390	0
200	20231219	153200	192810660	5390	5390	5390	5390	0
201	20231219	153100	192810660	5390	5390	5390	5390	0
202	20231219	153000	192810660	5390	5390	5390	5390	87
203	20231219	152900	192341730	5380	5380	5380	5380	0
204	20231219	152800	192341730	5380	5380	5380	5380	0
205	20231219	152700	192341730	5380	5380	5380	5380	0
206	20231219	152600	192341730	5380	5380	5380	5380	0
207	20231219	152500	192341730	5380	5380	5380	5380	0
208	20231219	152400	192341730	5380	5380	5380	5380	0
209	20231219	152300	192341730	5380	5380	5380	5380	0
210	20231219	152200	192341730	5380	5380	5380	5380	0
211	20231219	152100	192341730	5380	5380	5380	5380	0
212	20231219	152000	192341730	5380	5380	5380	5380	0
213	20231219	151900	192341730	5380	5390	5390	5380	1638
214	20231219	151800	183513090	5380	5380	5380	5380	0
215	20231219	151700	183513090	5380	5380	5380	5380	9
216	20231219	151600	183464670	5380	5380	5380	5380	0
217	20231219	151500	183464670	5380	5380	5380	5380	0
218	20231219	151400	183464670	5380	5380	5380	5380	2
219	20231219	151300	183453910	5380	5380	5380	5380	0
220	20231219	151200	183453910	5380	5380	5380	5380	0
221	20231219	151100	183453910	5380	5380	5380	5380	9
222	20231219	151000	183405490	5380	5380	5380	5380	30
223	20231219	150900	183244090	5380	5380	5380	5380	0
224	20231219	150800	183244090	5380	5380	5380	5380	74
225	20231219	150700	182845970	5390	5390	5390	5390	0
226	20231219	150600	182845970	5390	5390	5390	5390	100
227	20231219	150500	182306970	5390	5390	5390	5390	300
228	20231219	150400	180689970	5390	5390	5390	5390	0
229	20231219	150300	180689970	5390	5390	5390	5390	0
230	20231219	150200	180689970	5390	5390	5390	5390	0
231	20231219	150100	180689970	5390	5390	5390	5390	5
232	20231219	150000	180663020	5390	5400	5400	5390	206
233	20231219	145900	179552580	5400	5400	5400	5400	10
234	20231219	145800	179498580	5390	5390	5390	5390	0
235	20231219	145700	179498580	5390	5390	5390	5390	64
236	20231219	145600	179153620	5390	5390	5390	5390	0
237	20231219	145500	179153620	5390	5390	5390	5390	278
238	20231219	145400	177655200	5370	5370	5370	5370	0
239	20231219	145300	177655200	5370	5370	5370	5370	0
240	20231219	145200	177655200	5370	5370	5370	5370	0
241	20231219	145100	177655200	5370	5370	5370	5370	0
242	20231219	145000	177655200	5370	5370	5370	5370	0
243	20231219	144900	177655200	5370	5370	5370	5370	0
244	20231219	144800	177655200	5370	5370	5370	5370	0
245	20231219	144700	177655200	5370	5370	5370	5370	0
246	20231219	144600	177655200	5370	5370	5370	5370	0
247	20231219	144500	177655200	5370	5370	5370	5370	0
248	20231219	144400	177655200	5370	5370	5370	5370	0
249	20231219	144300	177655200	5370	5370	5370	5370	66
250	20231219	144200	177300780	5390	5390	5390	5390	0
251	20231219	144100	177300780	5390	5390	5390	5390	200
252	20231219	144000	176222780	5370	5370	5370	5370	0
253	20231219	143900	176222780	5370	5370	5370	5370	0
254	20231219	143800	176222780	5370	5390	5390	5370	8
255	20231219	143700	176179680	5390	5390	5390	5390	0
256	20231219	143600	176179680	5390	5390	5390	5390	0
257	20231219	143500	176179680	5390	5390	5390	5390	0
258	20231219	143400	176179680	5390	5390	5390	5390	0
259	20231219	143300	176179680	5390	5390	5390	5390	0
260	20231219	143200	176179680	5390	5390	5390	5390	0
261	20231219	143100	176179680	5390	5390	5390	5390	0
262	20231219	143000	176179680	5390	5390	5390	5390	0
263	20231219	142900	176179680	5390	5390	5390	5390	0
264	20231219	142800	176179680	5390	5390	5390	5390	0
265	20231219	142700	176179680	5390	5390	5390	5390	0
266	20231219	142600	176179680	5390	5390	5390	5390	0
267	20231219	142500	176179680	5390	5390	5390	5390	0
268	20231219	142400	176179680	5390	5390	5390	5390	0
269	20231219	142300	176179680	5390	5390	5390	5390	0
270	20231219	142200	176179680	5390	5390	5390	5390	0
271	20231219	142100	176179680	5390	5390	5390	5390	1
272	20231219	142000	176174290	5380	5380	5380	5380	2
273	20231219	141900	176163530	5380	5380	5380	5380	0
274	20231219	141800	176163530	5380	5380	5380	5380	0
275	20231219	141700	176163530	5380	5380	5380	5380	0
276	20231219	141600	176163530	5380	5380	5380	5380	0
277	20231219	141500	176163530	5380	5380	5380	5380	0
278	20231219	141400	176163530	5380	5380	5380	5380	12
279	20231219	141300	176098970	5390	5390	5390	5390	0
280	20231219	141200	176098970	5390	5390	5390	5390	0
281	20231219	141100	176098970	5390	5390	5390	5390	0
282	20231219	141000	176098970	5390	5390	5390	5390	0
283	20231219	140900	176098970	5390	5390	5390	5390	0
284	20231219	140800	176098970	5390	5390	5390	5390	0
285	20231219	140700	176098970	5390	5390	5390	5390	0
286	20231219	140600	176098970	5390	5390	5390	5390	0
287	20231219	140500	176098970	5390	5390	5390	5390	0
288	20231219	140400	176098970	5390	5390	5390	5390	0
289	20231219	140300	176098970	5390	5390	5390	5390	0
290	20231219	140200	176098970	5390	5390	5390	5390	0
291	20231219	140100	176098970	5390	5390	5390	5390	0
292	20231219	140000	176098970	5390	5390	5390	5390	1
293	20231219	135900	176093580	5390	5390	5390	5390	0
294	20231219	135800	176093580	5390	5390	5390	5390	6
295	20231219	135700	176061240	5390	5390	5390	5390	0
296	20231219	135600	176061240	5390	5390	5400	5390	3
297	20231219	135500	176045060	5370	5370	5370	5370	0
298	20231219	135400	176045060	5370	5370	5370	5370	0
299	20231219	135300	176045060	5370	5370	5370	5370	0
300	20231219	135200	176045060	5370	5370	5370	5370	0
301	20231219	135100	176045060	5370	5370	5370	5370	0
302	20231219	135000	176045060	5370	5370	5370	5370	1000
303	20231219	134900	170675060	5400	5400	5400	5400	1
304	20231219	134800	170669660	5370	5370	5370	5370	0
305	20231219	134700	170669660	5370	5380	5380	5370	414
306	20231219	134600	168446460	5400	5400	5400	5400	0
307	20231219	134500	168446460	5400	5400	5400	5400	0
308	20231219	134400	168446460	5400	5380	5400	5380	976
309	20231219	134300	163187780	5370	5370	5370	5370	0
310	20231219	134200	163187780	5370	5370	5370	5370	0
311	20231219	134100	163187780	5370	5370	5370	5370	0
312	20231219	134000	163187780	5370	5370	5370	5370	0
313	20231219	133900	163187780	5370	5370	5370	5370	0
314	20231219	133800	163187780	5370	5370	5370	5370	0
315	20231219	133700	163187780	5370	5370	5370	5370	7
316	20231219	133600	163150190	5380	5380	5380	5380	0
317	20231219	133500	163150190	5380	5380	5380	5380	0
318	20231219	133400	163150190	5380	5380	5380	5380	0
319	20231219	133300	163150190	5380	5380	5380	5380	0
320	20231219	133200	163150190	5380	5380	5380	5380	1060
321	20231219	133100	157447390	5380	5380	5380	5380	0
322	20231219	133000	157447390	5380	5380	5380	5380	0
323	20231219	132900	157447390	5380	5380	5380	5380	0
324	20231219	132800	157447390	5380	5380	5380	5380	0
325	20231219	132700	157447390	5380	5380	5380	5380	0
326	20231219	132600	157447390	5380	5380	5380	5380	20
327	20231219	132500	157339790	5380	5380	5380	5380	0
328	20231219	132400	157339790	5380	5390	5390	5380	2
329	20231219	132300	157329020	5380	5380	5380	5380	0
330	20231219	132200	157329020	5380	5380	5380	5380	0
331	20231219	132100	157329020	5380	5380	5380	5380	0
332	20231219	132000	157329020	5380	5380	5380	5380	2
333	20231219	131900	157318260	5380	5380	5380	5380	0
334	20231219	131800	157318260	5380	5380	5380	5380	0
335	20231219	131700	157318260	5380	5380	5380	5380	0
336	20231219	131600	157318260	5380	5380	5380	5380	0
337	20231219	131500	157318260	5380	5380	5380	5380	0
338	20231219	131400	157318260	5380	5380	5380	5380	100
339	20231219	131300	156780260	5380	5380	5380	5380	0
340	20231219	131200	156780260	5380	5380	5380	5380	0
341	20231219	131100	156780260	5380	5380	5380	5380	0
342	20231219	131000	156780260	5380	5380	5380	5380	0
343	20231219	130900	156780260	5380	5380	5380	5380	0
344	20231219	130800	156780260	5380	5380	5380	5380	97
345	20231219	130700	156258400	5380	5380	5380	5380	8
346	20231219	130600	156215360	5380	5380	5380	5380	0
347	20231219	130500	156215360	5380	5390	5390	5380	9
348	20231219	130400	156166920	5390	5390	5390	5390	1
349	20231219	130300	156161530	5380	5380	5380	5380	0
350	20231219	130200	156161530	5380	5380	5380	5380	0
351	20231219	130100	156161530	5380	5380	5380	5380	1
352	20231219	130000	156156150	5380	5380	5380	5380	20
353	20231219	125900	156048550	5390	5390	5390	5390	0
354	20231219	125800	156048550	5390	5390	5390	5390	150
355	20231219	125700	155240050	5390	5390	5390	5390	130
356	20231219	125600	154539350	5390	5390	5390	5390	8
357	20231219	125500	154496230	5400	5400	5400	5400	65
358	20231219	125400	154145230	5390	5390	5390	5390	0
359	20231219	125300	154145230	5390	5390	5390	5390	0
360	20231219	125200	154145230	5390	5390	5390	5390	0
361	20231219	125100	154145230	5390	5390	5390	5390	0
362	20231219	125000	154145230	5390	5390	5390	5390	0
363	20231219	124900	154145230	5390	5390	5390	5390	0
364	20231219	124800	154145230	5390	5390	5390	5390	0
365	20231219	124700	154145230	5390	5390	5390	5390	102
366	20231219	124600	153595450	5390	5390	5390	5390	0
367	20231219	124500	153595450	5390	5390	5390	5390	0
368	20231219	124400	153595450	5390	5390	5390	5390	0
369	20231219	124300	153595450	5390	5390	5390	5390	0
370	20231219	124200	153595450	5390	5390	5390	5390	70
371	20231219	124100	153218150	5390	5390	5390	5390	0
372	20231219	124000	153218150	5390	5390	5390	5390	0
373	20231219	123900	153218150	5390	5390	5390	5390	0
374	20231219	123800	153218150	5390	5390	5390	5390	0
375	20231219	123700	153218150	5390	5390	5390	5390	100
376	20231219	123600	152679150	5390	5390	5390	5390	10
377	20231219	123500	152625250	5400	5400	5400	5400	0
378	20231219	123400	152625250	5400	5400	5400	5400	0
379	20231219	123300	152625250	5400	5400	5400	5400	0
380	20231219	123200	152625250	5400	5400	5400	5400	1
381	20231219	123100	152619850	5380	5380	5380	5380	2
382	20231219	123000	152609090	5400	5400	5400	5400	1
383	20231219	122900	152603690	5380	5380	5380	5380	0
384	20231219	122800	152603690	5380	5380	5380	5380	55
385	20231219	122700	152307790	5380	5380	5380	5380	31
386	20231219	122600	152141010	5380	5380	5380	5380	0
387	20231219	122500	152141010	5380	5380	5380	5380	0
388	20231219	122400	152141010	5380	5380	5380	5380	27
389	20231219	122300	151995750	5390	5390	5390	5390	0
390	20231219	122200	151995750	5390	5390	5390	5390	0
391	20231219	122100	151995750	5390	5390	5390	5390	6
392	20231219	122000	151963410	5390	5390	5390	5390	0
393	20231219	121900	151963410	5390	5400	5400	5390	2735
394	20231219	121800	137201210	5400	5400	5400	5400	51
395	20231219	121700	136925810	5410	5410	5410	5410	7
396	20231219	121600	136887940	5410	5410	5410	5410	0
397	20231219	121500	136887940	5410	5410	5410	5410	0
398	20231219	121400	136887940	5410	5410	5410	5410	0
399	20231219	121300	136887940	5410	5410	5410	5410	139
400	20231219	121200	136135950	5400	5400	5400	5400	861
401	20231219	121100	131486550	5390	5390	5390	5390	20
402	20231219	121000	131378750	5390	5390	5390	5390	210
403	20231219	120900	130246850	5390	5390	5390	5390	0
404	20231219	120800	130246850	5390	5390	5390	5390	0
405	20231219	120700	130246850	5390	5390	5390	5390	2
406	20231219	120600	130236070	5390	5390	5390	5390	0
407	20231219	120500	130236070	5390	5390	5390	5390	32
408	20231219	120400	130063590	5390	5390	5390	5390	0
409	20231219	120300	130063590	5390	5390	5390	5390	2
410	20231219	120200	130052810	5400	5400	5400	5400	0
411	20231219	120100	130052810	5400	5390	5400	5380	1621
412	20231219	120000	121316750	5390	5390	5390	5390	0
413	20231219	115900	121316750	5390	5390	5390	5390	0
414	20231219	115800	121316750	5390	5390	5390	5390	0
415	20231219	115700	121316750	5390	5390	5390	5390	0
416	20231219	115600	121316750	5390	5390	5390	5390	0
417	20231219	115500	121316750	5390	5390	5390	5390	20
418	20231219	115400	121208950	5400	5400	5400	5400	0
419	20231219	115300	121208950	5400	5400	5400	5400	0
420	20231219	115200	121208950	5400	5400	5400	5400	3
421	20231219	115100	121192750	5400	5400	5400	5400	0
422	20231219	115000	121192750	5400	5400	5400	5400	0
423	20231219	114900	121192750	5400	5400	5400	5400	200
424	20231219	114800	120112750	5410	5410	5410	5410	0
425	20231219	114700	120112750	5410	5410	5410	5410	0
426	20231219	114600	120112750	5410	5410	5410	5410	0
427	20231219	114500	120112750	5410	5410	5410	5410	5
428	20231219	114400	120085700	5400	5400	5400	5400	0
429	20231219	114300	120085700	5400	5400	5400	5400	0
430	20231219	114200	120085700	5400	5400	5400	5400	0
431	20231219	114100	120085700	5400	5400	5400	5400	0
432	20231219	114000	120085700	5400	5400	5400	5400	0
433	20231219	113900	120085700	5400	5400	5400	5400	0
434	20231219	113800	120085700	5400	5400	5400	5400	2
435	20231219	113700	120074900	5400	5400	5400	5400	0
436	20231219	113600	120074900	5400	5400	5400	5400	0
437	20231219	113500	120074900	5400	5400	5400	5400	25
438	20231219	113400	119939900	5400	5400	5400	5400	0
439	20231219	113300	119939900	5400	5400	5400	5400	0
440	20231219	113200	119939900	5400	5400	5400	5400	0
441	20231219	113100	119939900	5400	5400	5400	5400	200
442	20231219	113000	118859900	5400	5400	5400	5400	0
443	20231219	112900	118859900	5400	5400	5400	5400	200
444	20231219	112800	117779900	5400	5400	5400	5400	0
445	20231219	112700	117779900	5400	5400	5400	5400	0
446	20231219	112600	117779900	5400	5400	5400	5400	0
447	20231219	112500	117779900	5400	5400	5400	5400	186
448	20231219	112400	116775500	5400	5400	5400	5400	0
449	20231219	112300	116775500	5400	5400	5400	5400	0
450	20231219	112200	116775500	5400	5400	5400	5400	0
451	20231219	112100	116775500	5400	5400	5400	5400	0
452	20231219	112000	116775500	5400	5400	5400	5400	0
453	20231219	111900	116775500	5400	5400	5400	5400	0
454	20231219	111800	116775500	5400	5400	5400	5400	0
455	20231219	111700	116775500	5400	5400	5400	5400	0
456	20231219	111600	116775500	5400	5400	5400	5400	0
457	20231219	111500	116775500	5400	5400	5400	5400	0
458	20231219	111400	116775500	5400	5400	5400	5400	0
459	20231219	111300	116775500	5400	5400	5400	5400	6
460	20231219	111200	116743100	5400	5400	5400	5400	0
461	20231219	111100	116743100	5400	5400	5400	5400	0
462	20231219	111000	116743100	5400	5400	5400	5400	0
463	20231219	110900	116743100	5400	5400	5400	5400	0
464	20231219	110800	116743100	5400	5400	5400	5400	0
465	20231219	110700	116743100	5400	5400	5400	5400	0
466	20231219	110600	116743100	5400	5400	5400	5400	58
467	20231219	110500	116429900	5400	5410	5410	5400	6307
468	20231219	110400	82370300	5400	5400	5400	5400	0
469	20231219	110300	82370300	5400	5400	5400	5400	0
470	20231219	110200	82370300	5400	5400	5400	5400	0
471	20231219	110100	82370300	5400	5400	5400	5400	0
472	20231219	110000	82370300	5400	5400	5400	5400	0
473	20231219	105900	82370300	5400	5400	5400	5400	0
474	20231219	105800	82370300	5400	5400	5400	5400	935
475	20231219	105700	77321300	5400	5400	5400	5400	0
476	20231219	105600	77321300	5400	5400	5400	5400	0
477	20231219	105500	77321300	5400	5400	5400	5400	63
478	20231219	105400	76981100	5390	5390	5390	5390	0
479	20231219	105300	76981100	5390	5390	5390	5390	0
480	20231219	105200	76981100	5390	5390	5390	5390	0
481	20231219	105100	76981100	5390	5390	5390	5390	0
482	20231219	105000	76981100	5390	5390	5390	5390	0
483	20231219	104900	76981100	5390	5390	5390	5390	33
484	20231219	104800	76803230	5390	5390	5390	5390	0
485	20231219	104700	76803230	5390	5390	5390	5390	0
486	20231219	104600	76803230	5390	5390	5390	5390	200
487	20231219	104500	75725230	5390	5390	5390	5390	0
488	20231219	104400	75725230	5390	5390	5390	5390	0
489	20231219	104300	75725230	5390	5390	5390	5390	0
490	20231219	104200	75725230	5390	5390	5390	5390	27
491	20231219	104100	75579700	5410	5410	5410	5410	0
492	20231219	104000	75579700	5410	5410	5410	5410	0
493	20231219	103900	75579700	5410	5410	5410	5410	0
494	20231219	103800	75579700	5410	5410	5410	5410	0
495	20231219	103700	75579700	5410	5400	5410	5400	12
496	20231219	103600	75514850	5390	5400	5410	5390	1048
497	20231219	103500	69849010	5400	5400	5400	5400	30
498	20231219	103400	69687010	5400	5400	5400	5400	0
499	20231219	103300	69687010	5400	5400	5400	5400	0
500	20231219	103200	69687010	5400	5400	5400	5400	0
501	20231219	103100	69687010	5400	5400	5400	5400	0
502	20231219	103000	69687010	5400	5400	5400	5400	0
503	20231219	102900	69687010	5400	5400	5400	5400	0
504	20231219	102800	69687010	5400	5400	5400	5400	0
505	20231219	102700	69687010	5400	5400	5400	5400	0
506	20231219	102600	69687010	5400	5400	5400	5400	0
507	20231219	102500	69687010	5400	5400	5400	5400	30
508	20231219	102400	69525010	5400	5400	5400	5400	1211
509	20231219	102300	62985610	5390	5390	5390	5390	4
510	20231219	102200	62964050	5390	5390	5390	5390	0
511	20231219	102100	62964050	5390	5390	5390	5390	0
512	20231219	102000	62964050	5390	5390	5390	5390	0
513	20231219	101900	62964050	5390	5390	5390	5390	1
514	20231219	101800	62958660	5390	5390	5390	5390	30
515	20231219	101700	62796960	5390	5390	5390	5390	0
516	20231219	101600	62796960	5390	5390	5390	5390	341
517	20231219	101500	60958970	5390	5390	5390	5390	0
518	20231219	101400	60958970	5390	5390	5390	5390	2
519	20231219	101300	60948190	5390	5390	5390	5390	0
520	20231219	101200	60948190	5390	5390	5390	5390	48
521	20231219	101100	60689470	5390	5390	5390	5390	100
522	20231219	101000	60150470	5400	5400	5400	5400	0
523	20231219	100900	60150470	5400	5400	5400	5400	163
524	20231219	100800	59270270	5400	5400	5400	5400	114
525	20231219	100700	58654670	5400	5400	5400	5400	602
526	20231219	100600	55403870	5400	5400	5400	5400	302
527	20231219	100500	53773070	5400	5400	5400	5400	0
528	20231219	100400	53773070	5400	5400	5400	5400	20
529	20231219	100300	53665070	5390	5390	5390	5390	46
530	20231219	100200	53417130	5400	5380	5400	5380	1718
531	20231219	100100	44144370	5390	5390	5390	5390	0
532	20231219	100000	44144370	5390	5370	5390	5370	2
533	20231219	095900	44133610	5370	5390	5400	5370	2230
534	20231219	095800	32099100	5400	5370	5400	5350	2201
535	20231219	095700	20224510	5360	5350	5360	5350	201
536	20231219	095600	19148230	5340	5340	5340	5340	0
537	20231219	095500	19148230	5340	5340	5340	5340	0
538	20231219	095400	19148230	5340	5340	5340	5340	0
539	20231219	095300	19148230	5340	5340	5340	5340	0
540	20231219	095200	19148230	5340	5340	5340	5340	0
541	20231219	095100	19148230	5340	5340	5340	5340	0
542	20231219	095000	19148230	5340	5340	5340	5340	350
543	20231219	094900	17279230	5340	5340	5340	5340	0
544	20231219	094800	17279230	5340	5340	5340	5340	43
545	20231219	094700	17049610	5340	5340	5340	5340	0
546	20231219	094600	17049610	5340	5340	5340	5340	0
547	20231219	094500	17049610	5340	5340	5340	5340	10
548	20231219	094400	16996210	5340	5340	5340	5340	0
549	20231219	094300	16996210	5340	5340	5340	5340	12
550	20231219	094200	16932130	5350	5350	5350	5350	0
551	20231219	094100	16932130	5350	5350	5350	5350	0
552	20231219	094000	16932130	5350	5350	5350	5350	0
553	20231219	093900	16932130	5350	5350	5350	5350	0
554	20231219	093800	16932130	5350	5350	5350	5350	0
555	20231219	093700	16932130	5350	5350	5350	5350	12
556	20231219	093600	16867930	5350	5350	5350	5350	33
557	20231219	093500	16691380	5350	5340	5350	5340	5
558	20231219	093400	16664650	5350	5350	5350	5350	0
559	20231219	093300	16664650	5350	5350	5350	5350	0
560	20231219	093200	16664650	5350	5350	5350	5350	0
561	20231219	093100	16664650	5350	5350	5350	5350	0
562	20231219	093000	16664650	5350	5350	5350	5350	90
563	20231219	092900	16183150	5350	5350	5350	5350	0
564	20231219	092800	16183150	5350	5350	5350	5350	0
565	20231219	092700	16183150	5350	5350	5350	5350	1
566	20231219	092600	16177800	5350	5340	5350	5340	108
567	20231219	092500	15601030	5340	5320	5340	5320	52
568	20231219	092400	15323950	5330	5330	5330	5330	0
569	20231219	092300	15323950	5330	5330	5330	5330	0
570	20231219	092200	15323950	5330	5340	5340	5330	38
571	20231219	092100	15121380	5340	5340	5340	5340	102
572	20231219	092000	14576700	5340	5340	5340	5340	43
573	20231219	091900	14347080	5340	5340	5340	5340	73
574	20231219	091800	13957260	5320	5340	5340	5320	36
575	20231219	091700	13765620	5340	5320	5340	5320	140
576	20231219	091600	13020760	5310	5310	5310	5310	75
577	20231219	091500	12622510	5320	5320	5320	5320	1
578	20231219	091400	12617190	5310	5330	5330	5310	260
579	20231219	091300	11234090	5330	5330	5330	5330	3
580	20231219	091200	11218100	5330	5330	5330	5330	70
581	20231219	091100	10845000	5330	5330	5330	5330	11
582	20231219	091000	10786370	5340	5340	5340	5340	0
583	20231219	090900	10786370	5340	5350	5350	5340	856
584	20231219	090800	6212000	5350	5370	5370	5350	4
585	20231219	090700	6190560	5370	5370	5370	5370	180
586	20231219	090600	5223960	5370	5370	5370	5370	15
587	20231219	090500	5143410	5370	5370	5370	5370	50
588	20231219	090400	4874910	5350	5350	5350	5350	615
589	20231219	090300	1584660	5390	5390	5390	5390	0
590	20231219	090200	1584660	5390	5390	5390	5390	0
591	20231219	090100	1584660	5390	5390	5390	5390	0
592	20231219	090000	1584660	5390	5390	5390	5390	294