KissMeData/007820/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184900	96586970	5410	5410	5410	5410	435
3	20231222	184800	96586970	5410	5410	5410	5410	0
4	20231222	184700	96586970	5410	5410	5410	5410	0
5	20231222	184600	96586970	5410	5410	5410	5410	0
6	20231222	184500	96586970	5410	5410	5410	5410	0
7	20231222	184400	96586970	5410	5410	5410	5410	0
8	20231222	184300	96586970	5410	5410	5410	5410	0
9	20231222	184200	96586970	5410	5410	5410	5410	0
10	20231222	184100	96586970	5410	5410	5410	5410	0
11	20231222	184000	96586970	5410	5410	5410	5410	0
12	20231222	183900	96586970	5410	5410	5410	5410	0
13	20231222	183800	96586970	5410	5410	5410	5410	0
14	20231222	183700	96586970	5410	5410	5410	5410	0
15	20231222	183600	96586970	5410	5410	5410	5410	0
16	20231222	183500	96586970	5410	5410	5410	5410	0
17	20231222	183400	96586970	5410	5410	5410	5410	0
18	20231222	183300	96586970	5410	5410	5410	5410	0
19	20231222	183200	96586970	5410	5410	5410	5410	0
20	20231222	183100	96586970	5410	5410	5410	5410	0
21	20231222	183000	96586970	5410	5410	5410	5410	0
22	20231222	182900	96586970	5410	5410	5410	5410	0
23	20231222	182800	96586970	5410	5410	5410	5410	0
24	20231222	182700	96586970	5410	5410	5410	5410	0
25	20231222	182600	96586970	5410	5410	5410	5410	0
26	20231222	182500	96586970	5410	5410	5410	5410	0
27	20231222	182400	96586970	5410	5410	5410	5410	0
28	20231222	182300	96586970	5410	5410	5410	5410	0
29	20231222	182200	96586970	5410	5410	5410	5410	0
30	20231222	182100	96586970	5410	5410	5410	5410	0
31	20231222	182000	96586970	5410	5410	5410	5410	0
32	20231222	181900	96586970	5410	5410	5410	5410	435
33	20231222	181800	96586970	5410	5410	5410	5410	0
34	20231222	181700	96586970	5410	5410	5410	5410	0
35	20231222	181600	96586970	5410	5410	5410	5410	0
36	20231222	181500	96586970	5410	5410	5410	5410	0
37	20231222	181400	96586970	5410	5410	5410	5410	0
38	20231222	181300	96586970	5410	5410	5410	5410	0
39	20231222	181200	96586970	5410	5410	5410	5410	0
40	20231222	181100	96586970	5410	5410	5410	5410	0
41	20231222	181000	96586970	5410	5410	5410	5410	0
42	20231222	180900	96586970	5410	5410	5410	5410	0
43	20231222	180800	96586970	5410	5410	5410	5410	0
44	20231222	180700	96586970	5410	5410	5410	5410	0
45	20231222	180600	96586970	5410	5410	5410	5410	0
46	20231222	180500	96586970	5410	5410	5410	5410	0
47	20231222	180400	96586970	5410	5410	5410	5410	0
48	20231222	180300	96586970	5410	5410	5410	5410	0
49	20231222	180200	96586970	5410	5410	5410	5410	0
50	20231222	180100	96586970	5410	5410	5410	5410	0
51	20231222	180000	96586970	5410	5410	5410	5410	0
52	20231222	175900	96586970	5410	5410	5410	5410	0
53	20231222	175800	96586970	5410	5410	5410	5410	0
54	20231222	175700	96586970	5410	5410	5410	5410	0
55	20231222	175600	96586970	5410	5410	5410	5410	0
56	20231222	175500	96586970	5410	5410	5410	5410	0
57	20231222	175400	96586970	5410	5410	5410	5410	0
58	20231222	175300	96586970	5410	5410	5410	5410	0
59	20231222	175200	96586970	5410	5410	5410	5410	0
60	20231222	175100	96586970	5410	5410	5410	5410	0
61	20231222	175000	96586970	5410	5410	5410	5410	0
62	20231222	174900	96586970	5410	5410	5410	5410	435
63	20231222	174800	96586970	5410	5410	5410	5410	0
64	20231222	174700	96586970	5410	5410	5410	5410	0
65	20231222	174600	96586970	5410	5410	5410	5410	0
66	20231222	174500	96586970	5410	5410	5410	5410	0
67	20231222	174400	96586970	5410	5410	5410	5410	0
68	20231222	174300	96586970	5410	5410	5410	5410	0
69	20231222	174200	96586970	5410	5410	5410	5410	0
70	20231222	174100	96586970	5410	5410	5410	5410	0
71	20231222	174000	96586970	5410	5410	5410	5410	0
72	20231222	173900	96586970	5410	5410	5410	5410	0
73	20231222	173800	96586970	5410	5410	5410	5410	0
74	20231222	173700	96586970	5410	5410	5410	5410	0
75	20231222	173600	96586970	5410	5410	5410	5410	0
76	20231222	173500	96586970	5410	5410	5410	5410	0
77	20231222	173400	96586970	5410	5410	5410	5410	0
78	20231222	173300	96586970	5410	5410	5410	5410	0
79	20231222	173200	96586970	5410	5410	5410	5410	0
80	20231222	173100	96586970	5410	5410	5410	5410	0
81	20231222	173000	96586970	5410	5410	5410	5410	0
82	20231222	172900	96586970	5410	5410	5410	5410	0
83	20231222	172800	96586970	5410	5410	5410	5410	0
84	20231222	172700	96586970	5410	5410	5410	5410	0
85	20231222	172600	96586970	5410	5410	5410	5410	0
86	20231222	172500	96586970	5410	5410	5410	5410	0
87	20231222	172400	96586970	5410	5410	5410	5410	0
88	20231222	172300	96586970	5410	5410	5410	5410	0
89	20231222	172200	96586970	5410	5410	5410	5410	0
90	20231222	172100	96586970	5410	5410	5410	5410	0
91	20231222	172000	96586970	5410	5410	5410	5410	0
92	20231222	171900	96586970	5410	5410	5410	5410	435
93	20231222	171800	96586970	5410	5410	5410	5410	0
94	20231222	171700	96586970	5410	5410	5410	5410	0
95	20231222	171600	96586970	5410	5410	5410	5410	0
96	20231222	171500	96586970	5410	5410	5410	5410	0
97	20231222	171400	96586970	5410	5410	5410	5410	0
98	20231222	171300	96586970	5410	5410	5410	5410	0
99	20231222	171200	96586970	5410	5410	5410	5410	0
100	20231222	171100	96586970	5410	5410	5410	5410	0
101	20231222	171000	96586970	5410	5410	5410	5410	0
102	20231222	170900	96586970	5410	5410	5410	5410	0
103	20231222	170800	96586970	5410	5410	5410	5410	0
104	20231222	170700	96586970	5410	5410	5410	5410	0
105	20231222	170600	96586970	5410	5410	5410	5410	0
106	20231222	170500	96586970	5410	5410	5410	5410	0
107	20231222	170400	96586970	5410	5410	5410	5410	0
108	20231222	170300	96586970	5410	5410	5410	5410	0
109	20231222	170200	96586970	5410	5410	5410	5410	0
110	20231222	170100	96586970	5410	5410	5410	5410	0
111	20231222	170000	96586970	5410	5410	5410	5410	0
112	20231222	165900	96586970	5410	5410	5410	5410	0
113	20231222	165800	96586970	5410	5410	5410	5410	0
114	20231222	165700	96586970	5410	5410	5410	5410	0
115	20231222	165600	96586970	5410	5410	5410	5410	0
116	20231222	165500	96586970	5410	5410	5410	5410	0
117	20231222	165400	96586970	5410	5410	5410	5410	0
118	20231222	165300	96586970	5410	5410	5410	5410	0
119	20231222	165200	96586970	5410	5410	5410	5410	0
120	20231222	165100	96586970	5410	5410	5410	5410	0
121	20231222	165000	96586970	5410	5410	5410	5410	0
122	20231222	164900	96586970	5410	5410	5410	5410	435
123	20231222	164800	96586970	5410	5410	5410	5410	0
124	20231222	164700	96586970	5410	5410	5410	5410	0
125	20231222	164600	96586970	5410	5410	5410	5410	0
126	20231222	164500	96586970	5410	5410	5410	5410	0
127	20231222	164400	96586970	5410	5410	5410	5410	0
128	20231222	164300	96586970	5410	5410	5410	5410	0
129	20231222	164200	96586970	5410	5410	5410	5410	0
130	20231222	164100	96586970	5410	5410	5410	5410	0
131	20231222	164000	96586970	5410	5410	5410	5410	0
132	20231222	163900	96586970	5410	5410	5410	5410	0
133	20231222	163800	96586970	5410	5410	5410	5410	0
134	20231222	163700	96586970	5410	5410	5410	5410	0
135	20231222	163600	96586970	5410	5410	5410	5410	0
136	20231222	163500	96586970	5410	5410	5410	5410	0
137	20231222	163400	96586970	5410	5410	5410	5410	0
138	20231222	163300	96586970	5410	5410	5410	5410	0
139	20231222	163200	96586970	5410	5410	5410	5410	0
140	20231222	163100	96586970	5410	5410	5410	5410	0
141	20231222	163000	96586970	5410	5410	5410	5410	0
142	20231222	162900	96586970	5410	5410	5410	5410	0
143	20231222	162800	96586970	5410	5410	5410	5410	0
144	20231222	162700	96586970	5410	5410	5410	5410	0
145	20231222	162600	96586970	5410	5410	5410	5410	0
146	20231222	162500	96586970	5410	5410	5410	5410	0
147	20231222	162400	96586970	5410	5410	5410	5410	0
148	20231222	162300	96586970	5410	5410	5410	5410	0
149	20231222	162200	96586970	5410	5410	5410	5410	0
150	20231222	162100	96586970	5410	5410	5410	5410	0
151	20231222	162000	96586970	5410	5410	5410	5410	0
152	20231222	161900	96586970	5410	5410	5410	5410	435
153	20231222	161800	96586970	5410	5410	5410	5410	0
154	20231222	161700	96586970	5410	5410	5410	5410	0
155	20231222	161600	96586970	5410	5410	5410	5410	0
156	20231222	161500	96586970	5410	5410	5410	5410	0
157	20231222	161400	96586970	5410	5410	5410	5410	0
158	20231222	161300	96586970	5410	5410	5410	5410	0
159	20231222	161200	96586970	5410	5410	5410	5410	0
160	20231222	161100	96586970	5410	5410	5410	5410	0
161	20231222	161000	96586970	5410	5410	5410	5410	0
162	20231222	160900	96586970	5410	5410	5410	5410	0
163	20231222	160800	96586970	5410	5410	5410	5410	0
164	20231222	160700	96586970	5410	5410	5410	5410	0
165	20231222	160600	96586970	5410	5410	5410	5410	0
166	20231222	160500	96586970	5410	5410	5410	5410	0
167	20231222	160400	96586970	5410	5410	5410	5410	0
168	20231222	160300	96586970	5410	5410	5410	5410	0
169	20231222	160200	96586970	5410	5410	5410	5410	0
170	20231222	160100	96586970	5410	5410	5410	5410	0
171	20231222	160000	96586970	5410	5410	5410	5410	0
172	20231222	155900	96586970	5410	5410	5410	5410	0
173	20231222	155800	96586970	5410	5410	5410	5410	0
174	20231222	155700	96586970	5410	5410	5410	5410	0
175	20231222	155600	96586970	5410	5410	5410	5410	0
176	20231222	155500	96586970	5410	5410	5410	5410	0
177	20231222	155400	96586970	5410	5410	5410	5410	0
178	20231222	155300	96586970	5410	5410	5410	5410	0
179	20231222	155200	96586970	5410	5410	5410	5410	0
180	20231222	155100	96586970	5410	5410	5410	5410	0
181	20231222	155000	96586970	5410	5410	5410	5410	0
182	20231222	154900	96586970	5410	5410	5410	5410	435
183	20231222	154800	96586970	5410	5410	5410	5410	0
184	20231222	154700	96586970	5410	5410	5410	5410	0
185	20231222	154600	96586970	5410	5410	5410	5410	0
186	20231222	154500	96586970	5410	5410	5410	5410	0
187	20231222	154400	96586970	5410	5410	5410	5410	0
188	20231222	154300	96586970	5410	5410	5410	5410	0
189	20231222	154200	96586970	5410	5410	5410	5410	0
190	20231222	154100	96586970	5410	5410	5410	5410	0
191	20231222	154000	96586970	5410	5410	5410	5410	0
192	20231222	153900	96586970	5410	5410	5410	5410	0
193	20231222	153800	96586970	5410	5410	5410	5410	0
194	20231222	153700	96586970	5410	5410	5410	5410	0
195	20231222	153600	96586970	5410	5410	5410	5410	0
196	20231222	153500	96586970	5410	5410	5410	5410	0
197	20231222	153400	96586970	5410	5410	5410	5410	0
198	20231222	153300	96586970	5410	5410	5410	5410	0
199	20231222	153200	96586970	5410	5410	5410	5410	0
200	20231222	153100	96586970	5410	5410	5410	5410	0
201	20231222	153000	96586970	5410	5410	5410	5410	435
202	20231222	152900	94233620	5400	5400	5400	5400	0
203	20231222	152800	94233620	5400	5400	5400	5400	0
204	20231222	152700	94233620	5400	5400	5400	5400	0
205	20231222	152600	94233620	5400	5400	5400	5400	0
206	20231222	152500	94233620	5400	5400	5400	5400	0
207	20231222	152400	94233620	5400	5400	5400	5400	0
208	20231222	152300	94233620	5400	5400	5400	5400	0
209	20231222	152200	94233620	5400	5400	5400	5400	0
210	20231222	152100	94233620	5400	5400	5400	5400	0
211	20231222	152000	94233620	5400	5400	5400	5400	0
212	20231222	151900	94233620	5400	5400	5400	5400	1
213	20231222	151800	94228220	5380	5380	5380	5380	1
214	20231222	151700	94222840	5390	5390	5390	5390	0
215	20231222	151600	94222840	5390	5390	5390	5390	0
216	20231222	151500	94222840	5390	5390	5390	5390	1
217	20231222	151400	94217450	5400	5400	5400	5400	0
218	20231222	151300	94217450	5400	5400	5400	5400	0
219	20231222	151200	94217450	5400	5400	5400	5400	0
220	20231222	151100	94217450	5400	5400	5400	5400	0
221	20231222	151000	94217450	5400	5400	5400	5400	3
222	20231222	150900	94201250	5390	5390	5390	5390	0
223	20231222	150800	94201250	5390	5400	5410	5390	527
224	20231222	150700	91355440	5400	5400	5400	5400	500
225	20231222	150600	88655440	5390	5400	5400	5390	188
226	20231222	150500	87642110	5390	5390	5390	5390	5
227	20231222	150400	87615160	5390	5390	5390	5390	1
228	20231222	150300	87609770	5400	5410	5410	5390	7
229	20231222	150200	87571930	5410	5410	5410	5410	0
230	20231222	150100	87571930	5410	5410	5410	5410	0
231	20231222	150000	87571930	5410	5410	5410	5410	0
232	20231222	145900	87571930	5410	5410	5410	5410	0
233	20231222	145800	87571930	5410	5410	5410	5410	1
234	20231222	145700	87566520	5380	5380	5380	5380	270
235	20231222	145600	86113920	5380	5380	5380	5380	0
236	20231222	145500	86113920	5380	5380	5380	5380	0
237	20231222	145400	86113920	5380	5380	5380	5380	0
238	20231222	145300	86113920	5380	5380	5380	5380	0
239	20231222	145200	86113920	5380	5380	5380	5380	0
240	20231222	145100	86113920	5380	5380	5380	5380	0
241	20231222	145000	86113920	5380	5380	5380	5380	1
242	20231222	144900	86108540	5380	5380	5380	5380	0
243	20231222	144800	86108540	5380	5380	5380	5380	19
244	20231222	144700	86006320	5380	5380	5380	5380	1
245	20231222	144600	86000940	5380	5380	5380	5380	0
246	20231222	144500	86000940	5380	5380	5380	5380	0
247	20231222	144400	86000940	5380	5380	5380	5380	0
248	20231222	144300	86000940	5380	5380	5380	5380	0
249	20231222	144200	86000940	5380	5380	5380	5380	0
250	20231222	144100	86000940	5380	5380	5380	5380	0
251	20231222	144000	86000940	5380	5380	5380	5380	0
252	20231222	143900	86000940	5380	5380	5380	5380	0
253	20231222	143800	86000940	5380	5380	5380	5380	0
254	20231222	143700	86000940	5380	5380	5380	5380	1
255	20231222	143600	85995560	5370	5370	5370	5370	0
256	20231222	143500	85995560	5370	5370	5370	5370	0
257	20231222	143400	85995560	5370	5370	5370	5370	0
258	20231222	143300	85995560	5370	5370	5370	5370	100
259	20231222	143200	85458560	5370	5370	5370	5370	0
260	20231222	143100	85458560	5370	5370	5370	5370	0
261	20231222	143000	85458560	5370	5370	5370	5370	0
262	20231222	142900	85458560	5370	5370	5370	5370	0
263	20231222	142800	85458560	5370	5370	5370	5370	0
264	20231222	142700	85458560	5370	5370	5370	5370	0
265	20231222	142600	85458560	5370	5370	5370	5370	0
266	20231222	142500	85458560	5370	5370	5370	5370	0
267	20231222	142400	85458560	5370	5370	5370	5370	0
268	20231222	142300	85458560	5370	5370	5370	5370	0
269	20231222	142200	85458560	5370	5370	5370	5370	0
270	20231222	142100	85458560	5370	5370	5370	5370	0
271	20231222	142000	85458560	5370	5370	5370	5370	0
272	20231222	141900	85458560	5370	5370	5370	5370	0
273	20231222	141800	85458560	5370	5370	5370	5370	0
274	20231222	141700	85458560	5370	5370	5370	5370	5
275	20231222	141600	85431710	5380	5380	5380	5380	0
276	20231222	141500	85431710	5380	5380	5380	5380	7
277	20231222	141400	85394050	5380	5380	5380	5380	1
278	20231222	141300	85388670	5380	5380	5380	5380	0
279	20231222	141200	85388670	5380	5380	5380	5380	5
280	20231222	141100	85361770	5370	5370	5370	5370	0
281	20231222	141000	85361770	5370	5370	5370	5370	0
282	20231222	140900	85361770	5370	5370	5370	5370	0
283	20231222	140800	85361770	5370	5370	5370	5370	0
284	20231222	140700	85361770	5370	5370	5370	5370	0
285	20231222	140600	85361770	5370	5370	5370	5370	0
286	20231222	140500	85361770	5370	5370	5370	5370	0
287	20231222	140400	85361770	5370	5370	5370	5370	361
288	20231222	140300	83423200	5370	5370	5370	5370	0
289	20231222	140200	83423200	5370	5370	5370	5370	0
290	20231222	140100	83423200	5370	5370	5370	5370	0
291	20231222	140000	83423200	5370	5370	5370	5370	0
292	20231222	135900	83423200	5370	5370	5370	5370	0
293	20231222	135800	83423200	5370	5370	5370	5370	0
294	20231222	135700	83423200	5370	5370	5370	5370	0
295	20231222	135600	83423200	5370	5370	5370	5370	0
296	20231222	135500	83423200	5370	5370	5370	5370	0
297	20231222	135400	83423200	5370	5370	5370	5370	0
298	20231222	135300	83423200	5370	5370	5370	5370	0
299	20231222	135200	83423200	5370	5370	5370	5370	0
300	20231222	135100	83423200	5370	5370	5370	5370	0
301	20231222	135000	83423200	5370	5370	5370	5370	0
302	20231222	134900	83423200	5370	5370	5370	5370	0
303	20231222	134800	83423200	5370	5370	5370	5370	0
304	20231222	134700	83423200	5370	5370	5370	5370	0
305	20231222	134600	83423200	5370	5370	5370	5370	0
306	20231222	134500	83423200	5370	5370	5370	5370	0
307	20231222	134400	83423200	5370	5370	5370	5370	0
308	20231222	134300	83423200	5370	5370	5370	5370	0
309	20231222	134200	83423200	5370	5370	5370	5370	0
310	20231222	134100	83423200	5370	5370	5370	5370	0
311	20231222	134000	83423200	5370	5370	5370	5370	0
312	20231222	133900	83423200	5370	5370	5370	5370	0
313	20231222	133800	83423200	5370	5370	5370	5370	11
314	20231222	133700	83364130	5370	5370	5370	5370	0
315	20231222	133600	83364130	5370	5370	5370	5370	0
316	20231222	133500	83364130	5370	5370	5370	5370	0
317	20231222	133400	83364130	5370	5370	5370	5370	0
318	20231222	133300	83364130	5370	5370	5370	5370	0
319	20231222	133200	83364130	5370	5370	5370	5370	0
320	20231222	133100	83364130	5370	5370	5370	5370	0
321	20231222	133000	83364130	5370	5370	5370	5370	0
322	20231222	132900	83364130	5370	5370	5370	5370	20
323	20231222	132800	83256730	5370	5370	5370	5370	0
324	20231222	132700	83256730	5370	5370	5370	5370	0
325	20231222	132600	83256730	5370	5370	5370	5370	0
326	20231222	132500	83256730	5370	5370	5370	5370	0
327	20231222	132400	83256730	5370	5370	5370	5370	0
328	20231222	132300	83256730	5370	5370	5370	5370	0
329	20231222	132200	83256730	5370	5370	5370	5370	0
330	20231222	132100	83256730	5370	5370	5370	5370	0
331	20231222	132000	83256730	5370	5370	5370	5370	0
332	20231222	131900	83256730	5370	5370	5370	5370	0
333	20231222	131800	83256730	5370	5370	5370	5370	0
334	20231222	131700	83256730	5370	5370	5370	5370	0
335	20231222	131600	83256730	5370	5370	5370	5370	134
336	20231222	131500	82537150	5380	5380	5380	5380	0
337	20231222	131400	82537150	5380	5380	5380	5380	0
338	20231222	131300	82537150	5380	5380	5380	5380	0
339	20231222	131200	82537150	5380	5380	5380	5380	0
340	20231222	131100	82537150	5380	5380	5380	5380	0
341	20231222	131000	82537150	5380	5380	5380	5380	0
342	20231222	130900	82537150	5380	5380	5380	5380	146
343	20231222	130800	81751670	5380	5380	5380	5380	0
344	20231222	130700	81751670	5380	5380	5380	5380	0
345	20231222	130600	81751670	5380	5380	5380	5380	0
346	20231222	130500	81751670	5380	5380	5380	5380	0
347	20231222	130400	81751670	5380	5380	5380	5380	0
348	20231222	130300	81751670	5380	5380	5380	5380	100
349	20231222	130200	81213670	5380	5380	5380	5380	0
350	20231222	130100	81213670	5380	5380	5380	5380	0
351	20231222	130000	81213670	5380	5380	5380	5380	0
352	20231222	125900	81213670	5380	5380	5380	5380	575
353	20231222	125800	78120170	5380	5380	5380	5380	0
354	20231222	125700	78120170	5380	5380	5380	5380	0
355	20231222	125600	78120170	5380	5380	5380	5380	0
356	20231222	125500	78120170	5380	5380	5380	5380	110
357	20231222	125400	77528370	5380	5380	5380	5380	0
358	20231222	125300	77528370	5380	5380	5380	5380	0
359	20231222	125200	77528370	5380	5380	5380	5380	0
360	20231222	125100	77528370	5380	5380	5380	5380	50
361	20231222	125000	77259370	5380	5380	5380	5380	0
362	20231222	124900	77259370	5380	5380	5380	5380	0
363	20231222	124800	77259370	5380	5380	5380	5380	0
364	20231222	124700	77259370	5380	5380	5380	5380	0
365	20231222	124600	77259370	5380	5380	5380	5380	10
366	20231222	124500	77205570	5400	5400	5400	5400	0
367	20231222	124400	77205570	5400	5400	5400	5400	0
368	20231222	124300	77205570	5400	5400	5400	5400	0
369	20231222	124200	77205570	5400	5400	5400	5400	85
370	20231222	124100	76746570	5390	5390	5390	5390	0
371	20231222	124000	76746570	5390	5390	5390	5390	0
372	20231222	123900	76746570	5390	5390	5390	5390	125
373	20231222	123800	76072820	5380	5380	5380	5380	0
374	20231222	123700	76072820	5380	5380	5380	5380	266
375	20231222	123600	74641740	5390	5390	5390	5390	185
376	20231222	123500	73644590	5390	5390	5390	5390	0
377	20231222	123400	73644590	5390	5390	5390	5390	0
378	20231222	123300	73644590	5390	5390	5390	5390	9
379	20231222	123200	73596080	5380	5380	5380	5380	0
380	20231222	123100	73596080	5380	5380	5380	5380	0
381	20231222	123000	73596080	5380	5380	5380	5380	45
382	20231222	122900	73353980	5380	5380	5380	5380	0
383	20231222	122800	73353980	5380	5380	5380	5380	0
384	20231222	122700	73353980	5380	5380	5380	5380	0
385	20231222	122600	73353980	5380	5380	5380	5380	0
386	20231222	122500	73353980	5380	5380	5380	5380	0
387	20231222	122400	73353980	5380	5380	5380	5380	0
388	20231222	122300	73353980	5380	5380	5380	5380	1
389	20231222	122200	73348600	5370	5370	5370	5370	22
390	20231222	122100	73230460	5360	5360	5360	5360	0
391	20231222	122000	73230460	5360	5360	5360	5360	0
392	20231222	121900	73230460	5360	5360	5360	5360	0
393	20231222	121800	73230460	5360	5360	5360	5360	0
394	20231222	121700	73230460	5360	5360	5360	5360	0
395	20231222	121600	73230460	5360	5360	5360	5360	0
396	20231222	121500	73230460	5360	5360	5360	5360	0
397	20231222	121400	73230460	5360	5360	5360	5360	0
398	20231222	121300	73230460	5360	5360	5360	5360	0
399	20231222	121200	73230460	5360	5360	5360	5360	0
400	20231222	121100	73230460	5360	5360	5360	5360	0
401	20231222	121000	73230460	5360	5360	5360	5360	0
402	20231222	120900	73230460	5360	5360	5360	5360	0
403	20231222	120800	73230460	5360	5360	5360	5360	15
404	20231222	120700	73150060	5360	5360	5360	5360	0
405	20231222	120600	73150060	5360	5360	5360	5360	0
406	20231222	120500	73150060	5360	5360	5360	5360	0
407	20231222	120400	73150060	5360	5360	5360	5360	0
408	20231222	120300	73150060	5360	5360	5360	5360	3
409	20231222	120200	73133980	5370	5370	5370	5370	0
410	20231222	120100	73133980	5370	5370	5370	5370	0
411	20231222	120000	73133980	5370	5370	5370	5370	0
412	20231222	115900	73133980	5370	5370	5370	5370	0
413	20231222	115800	73133980	5370	5370	5370	5370	0
414	20231222	115700	73133980	5370	5370	5370	5370	0
415	20231222	115600	73133980	5370	5370	5370	5370	1
416	20231222	115500	73128610	5370	5370	5370	5370	0
417	20231222	115400	73128610	5370	5370	5370	5370	0
418	20231222	115300	73128610	5370	5370	5370	5370	0
419	20231222	115200	73128610	5370	5370	5370	5370	0
420	20231222	115100	73128610	5370	5370	5370	5370	0
421	20231222	115000	73128610	5370	5370	5370	5370	0
422	20231222	114900	73128610	5370	5370	5370	5370	0
423	20231222	114800	73128610	5370	5370	5370	5370	0
424	20231222	114700	73128610	5370	5370	5370	5370	0
425	20231222	114600	73128610	5370	5370	5370	5370	0
426	20231222	114500	73128610	5370	5370	5370	5370	0
427	20231222	114400	73128610	5370	5370	5370	5370	0
428	20231222	114300	73128610	5370	5370	5370	5370	0
429	20231222	114200	73128610	5370	5370	5370	5370	0
430	20231222	114100	73128610	5370	5370	5370	5370	3
431	20231222	114000	73112500	5350	5350	5350	5350	0
432	20231222	113900	73112500	5350	5350	5350	5350	30
433	20231222	113800	72952000	5350	5370	5370	5350	1465
434	20231222	113700	65103850	5370	5370	5370	5370	0
435	20231222	113600	65103850	5370	5370	5370	5370	0
436	20231222	113500	65103850	5370	5370	5370	5370	0
437	20231222	113400	65103850	5370	5370	5370	5370	0
438	20231222	113300	65103850	5370	5370	5370	5370	0
439	20231222	113200	65103850	5370	5370	5370	5370	0
440	20231222	113100	65103850	5370	5370	5370	5370	0
441	20231222	113000	65103850	5370	5370	5370	5370	0
442	20231222	112900	65103850	5370	5380	5380	5370	238
443	20231222	112800	63825350	5400	5400	5400	5400	0
444	20231222	112700	63825350	5400	5400	5400	5400	0
445	20231222	112600	63825350	5400	5400	5400	5400	0
446	20231222	112500	63825350	5400	5400	5400	5400	0
447	20231222	112400	63825350	5400	5400	5400	5400	0
448	20231222	112300	63825350	5400	5400	5400	5400	0
449	20231222	112200	63825350	5400	5400	5400	5400	0
450	20231222	112100	63825350	5400	5400	5400	5400	0
451	20231222	112000	63825350	5400	5400	5400	5400	0
452	20231222	111900	63825350	5400	5400	5400	5400	0
453	20231222	111800	63825350	5400	5400	5400	5400	2
454	20231222	111700	63814550	5400	5400	5400	5400	0
455	20231222	111600	63814550	5400	5400	5400	5400	0
456	20231222	111500	63814550	5400	5400	5400	5400	0
457	20231222	111400	63814550	5400	5390	5400	5390	300
458	20231222	111300	62194790	5390	5390	5390	5390	0
459	20231222	111200	62194790	5390	5390	5390	5390	0
460	20231222	111100	62194790	5390	5390	5390	5390	0
461	20231222	111000	62194790	5390	5390	5390	5390	0
462	20231222	110900	62194790	5390	5390	5390	5390	0
463	20231222	110800	62194790	5390	5390	5390	5390	0
464	20231222	110700	62194790	5390	5390	5390	5390	10
465	20231222	110600	62140890	5390	5390	5390	5390	10
466	20231222	110500	62086990	5390	5380	5390	5380	12
467	20231222	110400	62022320	5390	5390	5390	5390	7
468	20231222	110300	61984590	5390	5390	5390	5390	0
469	20231222	110200	61984590	5390	5390	5390	5390	0
470	20231222	110100	61984590	5390	5390	5390	5390	0
471	20231222	110000	61984590	5390	5390	5390	5390	0
472	20231222	105900	61984590	5390	5390	5390	5390	0
473	20231222	105800	61984590	5390	5390	5390	5390	0
474	20231222	105700	61984590	5390	5390	5390	5390	0
475	20231222	105600	61984590	5390	5390	5390	5390	0
476	20231222	105500	61984590	5390	5390	5390	5390	0
477	20231222	105400	61984590	5390	5390	5390	5390	0
478	20231222	105300	61984590	5390	5390	5390	5390	3
479	20231222	105200	61968420	5380	5380	5380	5380	0
480	20231222	105100	61968420	5380	5380	5380	5380	2
481	20231222	105000	61957660	5380	5380	5380	5380	0
482	20231222	104900	61957660	5380	5380	5380	5380	8
483	20231222	104800	61914620	5380	5380	5380	5380	0
484	20231222	104700	61914620	5380	5380	5380	5380	0
485	20231222	104600	61914620	5380	5380	5380	5380	92
486	20231222	104500	61419660	5410	5410	5410	5410	0
487	20231222	104400	61419660	5410	5410	5410	5410	0
488	20231222	104300	61419660	5410	5410	5410	5410	0
489	20231222	104200	61419660	5410	5380	5410	5380	150
490	20231222	104100	60612360	5380	5380	5380	5380	0
491	20231222	104000	60612360	5380	5380	5380	5380	0
492	20231222	103900	60612360	5380	5380	5380	5380	0
493	20231222	103800	60612360	5380	5380	5380	5380	0
494	20231222	103700	60612360	5380	5380	5380	5380	1
495	20231222	103600	60606980	5360	5370	5370	5360	300
496	20231222	103500	58998740	5370	5370	5370	5370	0
497	20231222	103400	58998740	5370	5370	5370	5370	16
498	20231222	103300	58912820	5370	5370	5370	5370	0
499	20231222	103200	58912820	5370	5370	5370	5370	8
500	20231222	103100	58869860	5380	5370	5380	5370	108
501	20231222	103000	58288840	5370	5370	5370	5370	0
502	20231222	102900	58288840	5370	5370	5370	5370	0
503	20231222	102800	58288840	5370	5370	5370	5370	498
504	20231222	102700	55614580	5370	5370	5370	5370	2
505	20231222	102600	55603840	5370	5370	5370	5370	0
506	20231222	102500	55603840	5370	5370	5370	5370	0
507	20231222	102400	55603840	5370	5370	5370	5370	0
508	20231222	102300	55603840	5370	5370	5370	5370	0
509	20231222	102200	55603840	5370	5370	5370	5370	378
510	20231222	102100	53573980	5370	5360	5370	5360	409
511	20231222	102000	51381730	5360	5360	5360	5360	0
512	20231222	101900	51381730	5360	5360	5360	5360	0
513	20231222	101800	51381730	5360	5360	5360	5360	300
514	20231222	101700	49773730	5360	5370	5370	5360	60
515	20231222	101600	49452120	5350	5350	5350	5350	0
516	20231222	101500	49452120	5350	5350	5350	5350	0
517	20231222	101400	49452120	5350	5350	5350	5350	0
518	20231222	101300	49452120	5350	5350	5350	5350	0
519	20231222	101200	49452120	5350	5350	5350	5350	0
520	20231222	101100	49452120	5350	5350	5350	5350	0
521	20231222	101000	49452120	5350	5350	5350	5350	0
522	20231222	100900	49452120	5350	5350	5350	5350	0
523	20231222	100800	49452120	5350	5350	5350	5350	0
524	20231222	100700	49452120	5350	5350	5350	5350	0
525	20231222	100600	49452120	5350	5350	5350	5350	0
526	20231222	100500	49452120	5350	5360	5360	5350	702
527	20231222	100400	45691310	5370	5380	5380	5370	1299
528	20231222	100300	38709060	5410	5410	5410	5410	2
529	20231222	100200	38698240	5380	5380	5380	5380	343
530	20231222	100100	36852900	5380	5380	5380	5380	2
531	20231222	100000	36842140	5380	5380	5380	5380	220
532	20231222	095900	35658540	5380	5380	5380	5380	10
533	20231222	095800	35604740	5380	5380	5380	5380	1
534	20231222	095700	35599360	5390	5390	5390	5390	0
535	20231222	095600	35599360	5390	5390	5390	5390	4
536	20231222	095500	35577800	5390	5390	5390	5390	1
537	20231222	095400	35572410	5390	5370	5460	5370	2783
538	20231222	095300	20466450	5360	5360	5360	5360	500
539	20231222	095200	17786450	5360	5360	5360	5360	0
540	20231222	095100	17786450	5360	5360	5360	5360	0
541	20231222	095000	17786450	5360	5360	5360	5360	0
542	20231222	094900	17786450	5360	5360	5360	5360	0
543	20231222	094800	17786450	5360	5360	5360	5360	0
544	20231222	094700	17786450	5360	5360	5360	5360	0
545	20231222	094600	17786450	5360	5360	5360	5360	0
546	20231222	094500	17786450	5360	5360	5360	5360	3
547	20231222	094400	17770370	5360	5360	5360	5360	0
548	20231222	094300	17770370	5360	5360	5360	5360	2
549	20231222	094200	17759650	5370	5370	5370	5370	31
550	20231222	094100	17593180	5370	5370	5370	5370	0
551	20231222	094000	17593180	5370	5370	5370	5370	0
552	20231222	093900	17593180	5370	5370	5370	5370	38
553	20231222	093800	17389120	5360	5360	5360	5360	0
554	20231222	093700	17389120	5360	5350	5360	5350	666
555	20231222	093600	13825280	5350	5350	5350	5350	0
556	20231222	093500	13825280	5350	5350	5350	5350	0
557	20231222	093400	13825280	5350	5350	5350	5350	0
558	20231222	093300	13825280	5350	5350	5350	5350	0
559	20231222	093200	13825280	5350	5350	5350	5350	100
560	20231222	093100	13290280	5350	5350	5350	5350	0
561	20231222	093000	13290280	5350	5350	5350	5350	0
562	20231222	092900	13290280	5350	5350	5350	5350	10
563	20231222	092800	13236780	5360	5360	5360	5360	12
564	20231222	092700	13172460	5360	5340	5360	5340	59
565	20231222	092600	12857380	5340	5340	5340	5340	266
566	20231222	092500	11436940	5360	5360	5360	5360	10
567	20231222	092400	11383340	5360	5360	5360	5360	0
568	20231222	092300	11383340	5360	5360	5360	5360	0
569	20231222	092200	11383340	5360	5360	5360	5360	0
570	20231222	092100	11383340	5360	5350	5360	5350	363
571	20231222	092000	9440910	5350	5350	5350	5350	0
572	20231222	091900	9440910	5350	5350	5350	5350	0
573	20231222	091800	9440910	5350	5350	5350	5350	0
574	20231222	091700	9440910	5350	5350	5350	5350	200
575	20231222	091600	8370910	5350	5350	5350	5350	0
576	20231222	091500	8370910	5350	5350	5350	5350	0
577	20231222	091400	8370910	5350	5360	5360	5350	360
578	20231222	091300	6443310	5370	5370	5370	5370	9
579	20231222	091200	6394980	5370	5370	5370	5370	300
580	20231222	091100	4783980	5370	5370	5370	5370	0
581	20231222	091000	4783980	5370	5380	5380	5370	184
582	20231222	090900	3795460	5390	5390	5390	5390	32
583	20231222	090800	3622980	5390	5390	5390	5390	0
584	20231222	090700	3622980	5390	5390	5390	5390	0
585	20231222	090600	3622980	5390	5390	5390	5390	0
586	20231222	090500	3622980	5390	5390	5390	5390	0
587	20231222	090400	3622980	5390	5400	5400	5390	47
588	20231222	090300	3369350	5440	5440	5440	5440	8
589	20231222	090200	3325830	5370	5370	5370	5370	0
590	20231222	090100	3325830	5370	5370	5370	5370	0
591	20231222	090000	3325830	5370	5450	5450	5360	611