KissMeData/000700/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183200	61151850	5840	5840	5840	5840	274
3	20231201	183100	61151850	5840	5840	5840	5840	0
4	20231201	183000	61151850	5840	5840	5840	5840	0
5	20231201	182900	61151850	5840	5840	5840	5840	0
6	20231201	182800	61151850	5840	5840	5840	5840	0
7	20231201	182700	61151850	5840	5840	5840	5840	0
8	20231201	182600	61151850	5840	5840	5840	5840	0
9	20231201	182500	61151850	5840	5840	5840	5840	0
10	20231201	182400	61151850	5840	5840	5840	5840	0
11	20231201	182300	61151850	5840	5840	5840	5840	0
12	20231201	182200	61151850	5840	5840	5840	5840	0
13	20231201	182100	61151850	5840	5840	5840	5840	0
14	20231201	182000	61151850	5840	5840	5840	5840	0
15	20231201	181900	61151850	5840	5840	5840	5840	0
16	20231201	181800	61151850	5840	5840	5840	5840	0
17	20231201	181700	61151850	5840	5840	5840	5840	0
18	20231201	181600	61151850	5840	5840	5840	5840	0
19	20231201	181500	61151850	5840	5840	5840	5840	0
20	20231201	181400	61151850	5840	5840	5840	5840	0
21	20231201	181300	61151850	5840	5840	5840	5840	0
22	20231201	181200	61151850	5840	5840	5840	5840	0
23	20231201	181100	61151850	5840	5840	5840	5840	0
24	20231201	181000	61151850	5840	5840	5840	5840	0
25	20231201	180900	61151850	5840	5840	5840	5840	0
26	20231201	180800	61151850	5840	5840	5840	5840	0
27	20231201	180700	61151850	5840	5840	5840	5840	0
28	20231201	180600	61151850	5840	5840	5840	5840	0
29	20231201	180500	61151850	5840	5840	5840	5840	0
30	20231201	180400	61151850	5840	5840	5840	5840	0
31	20231201	180300	61151850	5840	5840	5840	5840	0
32	20231201	180200	61151850	5840	5840	5840	5840	274
33	20231201	180100	61151850	5840	5840	5840	5840	0
34	20231201	180000	61151850	5840	5840	5840	5840	0
35	20231201	175900	61151850	5840	5840	5840	5840	0
36	20231201	175800	61151850	5840	5840	5840	5840	0
37	20231201	175700	61151850	5840	5840	5840	5840	0
38	20231201	175600	61151850	5840	5840	5840	5840	0
39	20231201	175500	61151850	5840	5840	5840	5840	0
40	20231201	175400	61151850	5840	5840	5840	5840	0
41	20231201	175300	61151850	5840	5840	5840	5840	0
42	20231201	175200	61151850	5840	5840	5840	5840	0
43	20231201	175100	61151850	5840	5840	5840	5840	0
44	20231201	175000	61151850	5840	5840	5840	5840	0
45	20231201	174900	61151850	5840	5840	5840	5840	0
46	20231201	174800	61151850	5840	5840	5840	5840	0
47	20231201	174700	61151850	5840	5840	5840	5840	0
48	20231201	174600	61151850	5840	5840	5840	5840	0
49	20231201	174500	61151850	5840	5840	5840	5840	0
50	20231201	174400	61151850	5840	5840	5840	5840	0
51	20231201	174300	61151850	5840	5840	5840	5840	0
52	20231201	174200	61151850	5840	5840	5840	5840	0
53	20231201	174100	61151850	5840	5840	5840	5840	0
54	20231201	174000	61151850	5840	5840	5840	5840	0
55	20231201	173900	61151850	5840	5840	5840	5840	0
56	20231201	173800	61151850	5840	5840	5840	5840	0
57	20231201	173700	61151850	5840	5840	5840	5840	0
58	20231201	173600	61151850	5840	5840	5840	5840	0
59	20231201	173500	61151850	5840	5840	5840	5840	0
60	20231201	173400	61151850	5840	5840	5840	5840	0
61	20231201	173300	61151850	5840	5840	5840	5840	0
62	20231201	173200	61151850	5840	5840	5840	5840	274
63	20231201	173100	61151850	5840	5840	5840	5840	0
64	20231201	173000	61151850	5840	5840	5840	5840	0
65	20231201	172900	61151850	5840	5840	5840	5840	0
66	20231201	172800	61151850	5840	5840	5840	5840	0
67	20231201	172700	61151850	5840	5840	5840	5840	0
68	20231201	172600	61151850	5840	5840	5840	5840	0
69	20231201	172500	61151850	5840	5840	5840	5840	0
70	20231201	172400	61151850	5840	5840	5840	5840	0
71	20231201	172300	61151850	5840	5840	5840	5840	0
72	20231201	172200	61151850	5840	5840	5840	5840	0
73	20231201	172100	61151850	5840	5840	5840	5840	0
74	20231201	172000	61151850	5840	5840	5840	5840	0
75	20231201	171900	61151850	5840	5840	5840	5840	0
76	20231201	171800	61151850	5840	5840	5840	5840	0
77	20231201	171700	61151850	5840	5840	5840	5840	0
78	20231201	171600	61151850	5840	5840	5840	5840	0
79	20231201	171500	61151850	5840	5840	5840	5840	0
80	20231201	171400	61151850	5840	5840	5840	5840	0
81	20231201	171300	61151850	5840	5840	5840	5840	0
82	20231201	171200	61151850	5840	5840	5840	5840	0
83	20231201	171100	61151850	5840	5840	5840	5840	0
84	20231201	171000	61151850	5840	5840	5840	5840	0
85	20231201	170900	61151850	5840	5840	5840	5840	0
86	20231201	170800	61151850	5840	5840	5840	5840	0
87	20231201	170700	61151850	5840	5840	5840	5840	0
88	20231201	170600	61151850	5840	5840	5840	5840	0
89	20231201	170500	61151850	5840	5840	5840	5840	0
90	20231201	170400	61151850	5840	5840	5840	5840	0
91	20231201	170300	61151850	5840	5840	5840	5840	0
92	20231201	170200	61151850	5840	5840	5840	5840	274
93	20231201	170100	61151850	5840	5840	5840	5840	0
94	20231201	170000	61151850	5840	5840	5840	5840	0
95	20231201	165900	61151850	5840	5840	5840	5840	0
96	20231201	165800	61151850	5840	5840	5840	5840	0
97	20231201	165700	61151850	5840	5840	5840	5840	0
98	20231201	165600	61151850	5840	5840	5840	5840	0
99	20231201	165500	61151850	5840	5840	5840	5840	0
100	20231201	165400	61151850	5840	5840	5840	5840	0
101	20231201	165300	61151850	5840	5840	5840	5840	0
102	20231201	165200	61151850	5840	5840	5840	5840	0
103	20231201	165100	61151850	5840	5840	5840	5840	0
104	20231201	165000	61151850	5840	5840	5840	5840	0
105	20231201	164900	61151850	5840	5840	5840	5840	0
106	20231201	164800	61151850	5840	5840	5840	5840	0
107	20231201	164700	61151850	5840	5840	5840	5840	0
108	20231201	164600	61151850	5840	5840	5840	5840	0
109	20231201	164500	61151850	5840	5840	5840	5840	0
110	20231201	164400	61151850	5840	5840	5840	5840	0
111	20231201	164300	61151850	5840	5840	5840	5840	0
112	20231201	164200	61151850	5840	5840	5840	5840	0
113	20231201	164100	61151850	5840	5840	5840	5840	0
114	20231201	164000	61151850	5840	5840	5840	5840	0
115	20231201	163900	61151850	5840	5840	5840	5840	0
116	20231201	163800	61151850	5840	5840	5840	5840	0
117	20231201	163700	61151850	5840	5840	5840	5840	0
118	20231201	163600	61151850	5840	5840	5840	5840	0
119	20231201	163500	61151850	5840	5840	5840	5840	0
120	20231201	163400	61151850	5840	5840	5840	5840	0
121	20231201	163300	61151850	5840	5840	5840	5840	0
122	20231201	163200	61151850	5840	5840	5840	5840	274
123	20231201	163100	61151850	5840	5840	5840	5840	0
124	20231201	163000	61151850	5840	5840	5840	5840	0
125	20231201	162900	61151850	5840	5840	5840	5840	0
126	20231201	162800	61151850	5840	5840	5840	5840	0
127	20231201	162700	61151850	5840	5840	5840	5840	0
128	20231201	162600	61151850	5840	5840	5840	5840	0
129	20231201	162500	61151850	5840	5840	5840	5840	0
130	20231201	162400	61151850	5840	5840	5840	5840	0
131	20231201	162300	61151850	5840	5840	5840	5840	0
132	20231201	162200	61151850	5840	5840	5840	5840	0
133	20231201	162100	61151850	5840	5840	5840	5840	0
134	20231201	162000	61151850	5840	5840	5840	5840	0
135	20231201	161900	61151850	5840	5840	5840	5840	0
136	20231201	161800	61151850	5840	5840	5840	5840	0
137	20231201	161700	61151850	5840	5840	5840	5840	0
138	20231201	161600	61151850	5840	5840	5840	5840	0
139	20231201	161500	61151850	5840	5840	5840	5840	0
140	20231201	161400	61151850	5840	5840	5840	5840	0
141	20231201	161300	61151850	5840	5840	5840	5840	0
142	20231201	161200	61151850	5840	5840	5840	5840	0
143	20231201	161100	61151850	5840	5840	5840	5840	0
144	20231201	161000	61151850	5840	5840	5840	5840	0
145	20231201	160900	61151850	5840	5840	5840	5840	0
146	20231201	160800	61151850	5840	5840	5840	5840	0
147	20231201	160700	61151850	5840	5840	5840	5840	0
148	20231201	160600	61151850	5840	5840	5840	5840	0
149	20231201	160500	61151850	5840	5840	5840	5840	0
150	20231201	160400	61151850	5840	5840	5840	5840	0
151	20231201	160300	61151850	5840	5840	5840	5840	0
152	20231201	160200	61151850	5840	5840	5840	5840	274
153	20231201	160100	61151850	5840	5840	5840	5840	0
154	20231201	160000	61151850	5840	5840	5840	5840	0
155	20231201	155900	61151850	5840	5840	5840	5840	0
156	20231201	155800	61151850	5840	5840	5840	5840	0
157	20231201	155700	61151850	5840	5840	5840	5840	0
158	20231201	155600	61151850	5840	5840	5840	5840	0
159	20231201	155500	61151850	5840	5840	5840	5840	0
160	20231201	155400	61151850	5840	5840	5840	5840	0
161	20231201	155300	61151850	5840	5840	5840	5840	0
162	20231201	155200	61151850	5840	5840	5840	5840	0
163	20231201	155100	61151850	5840	5840	5840	5840	0
164	20231201	155000	61151850	5840	5840	5840	5840	0
165	20231201	154900	61151850	5840	5840	5840	5840	0
166	20231201	154800	61151850	5840	5840	5840	5840	0
167	20231201	154700	61151850	5840	5840	5840	5840	0
168	20231201	154600	61151850	5840	5840	5840	5840	0
169	20231201	154500	61151850	5840	5840	5840	5840	0
170	20231201	154400	61151850	5840	5840	5840	5840	0
171	20231201	154300	61151850	5840	5840	5840	5840	0
172	20231201	154200	61151850	5840	5840	5840	5840	0
173	20231201	154100	61151850	5840	5840	5840	5840	0
174	20231201	154000	61151850	5840	5840	5840	5840	0
175	20231201	153900	61151850	5840	5840	5840	5840	0
176	20231201	153800	61151850	5840	5840	5840	5840	0
177	20231201	153700	61151850	5840	5840	5840	5840	0
178	20231201	153600	61151850	5840	5840	5840	5840	0
179	20231201	153500	61151850	5840	5840	5840	5840	0
180	20231201	153400	61151850	5840	5840	5840	5840	0
181	20231201	153300	61151850	5840	5840	5840	5840	0
182	20231201	153200	61151850	5840	5840	5840	5840	274
183	20231201	153100	61151850	5840	5840	5840	5840	0
184	20231201	153000	61151850	5840	5840	5840	5840	274
185	20231201	152900	59551690	5800	5800	5800	5800	0
186	20231201	152800	59551690	5800	5800	5800	5800	0
187	20231201	152700	59551690	5800	5800	5800	5800	0
188	20231201	152600	59551690	5800	5800	5800	5800	0
189	20231201	152500	59551690	5800	5800	5800	5800	0
190	20231201	152400	59551690	5800	5800	5800	5800	0
191	20231201	152300	59551690	5800	5800	5800	5800	0
192	20231201	152200	59551690	5800	5800	5800	5800	0
193	20231201	152100	59551690	5800	5800	5800	5800	0
194	20231201	152000	59551690	5800	5800	5800	5800	0
195	20231201	151900	59551690	5800	5800	5800	5800	274
196	20231201	151800	57962490	5800	5800	5800	5800	0
197	20231201	151700	57962490	5800	5800	5800	5800	1
198	20231201	151600	57956690	5800	5800	5800	5800	0
199	20231201	151500	57956690	5800	5800	5800	5800	0
200	20231201	151400	57956690	5800	5800	5800	5800	1
201	20231201	151300	57950890	5800	5800	5800	5800	1
202	20231201	151200	57945090	5800	5800	5800	5800	2
203	20231201	151100	57933490	5790	5800	5800	5790	1002
204	20231201	151000	52131890	5800	5800	5800	5800	14
205	20231201	150900	52050690	5800	5800	5800	5800	0
206	20231201	150800	52050690	5800	5800	5800	5800	0
207	20231201	150700	52050690	5800	5800	5800	5800	0
208	20231201	150600	52050690	5800	5800	5800	5800	0
209	20231201	150500	52050690	5800	5800	5800	5800	0
210	20231201	150400	52050690	5800	5800	5800	5800	0
211	20231201	150300	52050690	5800	5800	5800	5800	0
212	20231201	150200	52050690	5800	5800	5800	5800	0
213	20231201	150100	52050690	5800	5800	5800	5800	0
214	20231201	150000	52050690	5800	5800	5800	5800	1
215	20231201	145900	52044890	5800	5800	5800	5800	0
216	20231201	145800	52044890	5800	5800	5800	5800	207
217	20231201	145700	50844290	5800	5800	5800	5800	0
218	20231201	145600	50844290	5800	5800	5800	5800	0
219	20231201	145500	50844290	5800	5800	5800	5800	0
220	20231201	145400	50844290	5800	5800	5800	5800	0
221	20231201	145300	50844290	5800	5800	5800	5800	0
222	20231201	145200	50844290	5800	5800	5800	5800	0
223	20231201	145100	50844290	5800	5800	5800	5800	1
224	20231201	145000	50838490	5790	5790	5790	5790	0
225	20231201	144900	50838490	5790	5800	5800	5790	2
226	20231201	144800	50826900	5800	5800	5800	5800	0
227	20231201	144700	50826900	5800	5800	5800	5800	1
228	20231201	144600	50821100	5800	5800	5800	5800	0
229	20231201	144500	50821100	5800	5800	5800	5800	0
230	20231201	144400	50821100	5800	5800	5800	5800	30
231	20231201	144300	50647100	5800	5800	5800	5800	0
232	20231201	144200	50647100	5800	5800	5800	5800	0
233	20231201	144100	50647100	5800	5800	5800	5800	0
234	20231201	144000	50647100	5800	5800	5800	5800	0
235	20231201	143900	50647100	5800	5790	5800	5790	36
236	20231201	143800	50438600	5800	5800	5800	5800	0
237	20231201	143700	50438600	5800	5800	5800	5800	0
238	20231201	143600	50438600	5800	5800	5800	5800	0
239	20231201	143500	50438600	5800	5800	5800	5800	0
240	20231201	143400	50438600	5800	5800	5800	5800	79
241	20231201	143300	49980400	5800	5800	5800	5800	0
242	20231201	143200	49980400	5800	5800	5800	5800	0
243	20231201	143100	49980400	5800	5790	5800	5790	1111
244	20231201	143000	43547000	5800	5800	5800	5800	1
245	20231201	142900	43541200	5800	5800	5800	5800	0
246	20231201	142800	43541200	5800	5800	5800	5800	0
247	20231201	142700	43541200	5800	5800	5800	5800	95
248	20231201	142600	42990200	5800	5800	5800	5800	735
249	20231201	142500	38727200	5810	5810	5810	5810	55
250	20231201	142400	38407650	5820	5820	5820	5820	74
251	20231201	142300	37976970	5820	5820	5820	5820	0
252	20231201	142200	37976970	5820	5820	5820	5820	0
253	20231201	142100	37976970	5820	5820	5820	5820	0
254	20231201	142000	37976970	5820	5820	5820	5820	0
255	20231201	141900	37976970	5820	5820	5820	5820	0
256	20231201	141800	37976970	5820	5820	5820	5820	11
257	20231201	141700	37912950	5820	5820	5820	5820	6
258	20231201	141600	37878030	5820	5820	5820	5820	0
259	20231201	141500	37878030	5820	5820	5820	5820	318
260	20231201	141400	36027270	5820	5820	5820	5820	0
261	20231201	141300	36027270	5820	5820	5820	5820	0
262	20231201	141200	36027270	5820	5820	5820	5820	0
263	20231201	141100	36027270	5820	5820	5820	5820	0
264	20231201	141000	36027270	5820	5820	5820	5820	0
265	20231201	140900	36027270	5820	5820	5820	5820	0
266	20231201	140800	36027270	5820	5820	5820	5820	0
267	20231201	140700	36027270	5820	5820	5820	5820	1
268	20231201	140600	36021450	5820	5820	5820	5820	0
269	20231201	140500	36021450	5820	5820	5820	5820	0
270	20231201	140400	36021450	5820	5820	5820	5820	0
271	20231201	140300	36021450	5820	5820	5820	5820	4
272	20231201	140200	35998170	5820	5820	5820	5820	0
273	20231201	140100	35998170	5820	5820	5820	5820	0
274	20231201	140000	35998170	5820	5820	5820	5820	0
275	20231201	135900	35998170	5820	5820	5820	5820	0
276	20231201	135800	35998170	5820	5820	5820	5820	0
277	20231201	135700	35998170	5820	5820	5820	5820	0
278	20231201	135600	35998170	5820	5820	5820	5820	45
279	20231201	135500	35736270	5820	5820	5820	5820	0
280	20231201	135400	35736270	5820	5820	5820	5820	0
281	20231201	135300	35736270	5820	5820	5820	5820	0
282	20231201	135200	35736270	5820	5820	5820	5820	0
283	20231201	135100	35736270	5820	5820	5820	5820	0
284	20231201	135000	35736270	5820	5820	5820	5820	0
285	20231201	134900	35736270	5820	5820	5820	5820	0
286	20231201	134800	35736270	5820	5820	5820	5820	0
287	20231201	134700	35736270	5820	5820	5820	5820	0
288	20231201	134600	35736270	5820	5820	5820	5820	0
289	20231201	134500	35736270	5820	5820	5820	5820	0
290	20231201	134400	35736270	5820	5820	5820	5820	0
291	20231201	134300	35736270	5820	5820	5820	5820	0
292	20231201	134200	35736270	5820	5820	5820	5820	0
293	20231201	134100	35736270	5820	5820	5820	5820	0
294	20231201	134000	35736270	5820	5820	5820	5820	0
295	20231201	133900	35736270	5820	5820	5820	5820	0
296	20231201	133800	35736270	5820	5820	5820	5820	0
297	20231201	133700	35736270	5820	5820	5820	5820	0
298	20231201	133600	35736270	5820	5820	5820	5820	0
299	20231201	133500	35736270	5820	5820	5820	5820	0
300	20231201	133400	35736270	5820	5820	5820	5820	0
301	20231201	133300	35736270	5820	5820	5820	5820	0
302	20231201	133200	35736270	5820	5820	5820	5820	516
303	20231201	133100	32733150	5810	5810	5810	5810	0
304	20231201	133000	32733150	5810	5810	5810	5810	0
305	20231201	132900	32733150	5810	5810	5810	5810	146
306	20231201	132800	31884890	5810	5810	5810	5810	0
307	20231201	132700	31884890	5810	5810	5810	5810	0
308	20231201	132600	31884890	5810	5810	5810	5810	0
309	20231201	132500	31884890	5810	5810	5810	5810	1
310	20231201	132400	31879080	5810	5820	5820	5810	130
311	20231201	132300	31123480	5820	5820	5820	5820	0
312	20231201	132200	31123480	5820	5820	5820	5820	0
313	20231201	132100	31123480	5820	5820	5820	5820	0
314	20231201	132000	31123480	5820	5820	5820	5820	0
315	20231201	131900	31123480	5820	5820	5820	5820	0
316	20231201	131800	31123480	5820	5820	5820	5820	0
317	20231201	131700	31123480	5820	5820	5820	5820	0
318	20231201	131600	31123480	5820	5820	5820	5820	0
319	20231201	131500	31123480	5820	5820	5820	5820	0
320	20231201	131400	31123480	5820	5820	5820	5820	2
321	20231201	131300	31111840	5820	5820	5820	5820	0
322	20231201	131200	31111840	5820	5820	5820	5820	0
323	20231201	131100	31111840	5820	5820	5820	5820	0
324	20231201	131000	31111840	5820	5820	5820	5820	0
325	20231201	130900	31111840	5820	5820	5820	5820	0
326	20231201	130800	31111840	5820	5820	5820	5820	0
327	20231201	130700	31111840	5820	5820	5820	5820	5
328	20231201	130600	31082740	5830	5830	5830	5830	0
329	20231201	130500	31082740	5830	5830	5830	5830	0
330	20231201	130400	31082740	5830	5830	5830	5830	0
331	20231201	130300	31082740	5830	5830	5830	5830	0
332	20231201	130200	31082740	5830	5830	5830	5830	0
333	20231201	130100	31082740	5830	5830	5830	5830	0
334	20231201	130000	31082740	5830	5830	5830	5830	0
335	20231201	125900	31082740	5830	5830	5830	5830	0
336	20231201	125800	31082740	5830	5830	5830	5830	0
337	20231201	125700	31082740	5830	5830	5830	5830	0
338	20231201	125600	31082740	5830	5830	5830	5830	0
339	20231201	125500	31082740	5830	5830	5830	5830	0
340	20231201	125400	31082740	5830	5830	5830	5830	0
341	20231201	125300	31082740	5830	5830	5830	5830	0
342	20231201	125200	31082740	5830	5830	5830	5830	0
343	20231201	125100	31082740	5830	5830	5830	5830	0
344	20231201	125000	31082740	5830	5830	5830	5830	1
345	20231201	124900	31076910	5830	5830	5830	5830	0
346	20231201	124800	31076910	5830	5830	5830	5830	0
347	20231201	124700	31076910	5830	5830	5830	5830	0
348	20231201	124600	31076910	5830	5830	5830	5830	0
349	20231201	124500	31076910	5830	5830	5830	5830	0
350	20231201	124400	31076910	5830	5830	5830	5830	0
351	20231201	124300	31076910	5830	5830	5830	5830	0
352	20231201	124200	31076910	5830	5830	5830	5830	0
353	20231201	124100	31076910	5830	5830	5830	5830	0
354	20231201	124000	31076910	5830	5830	5830	5830	0
355	20231201	123900	31076910	5830	5830	5830	5830	0
356	20231201	123800	31076910	5830	5830	5830	5830	0
357	20231201	123700	31076910	5830	5830	5830	5830	1
358	20231201	123600	31071080	5820	5820	5820	5820	0
359	20231201	123500	31071080	5820	5820	5820	5820	0
360	20231201	123400	31071080	5820	5820	5820	5820	0
361	20231201	123300	31071080	5820	5820	5820	5820	61
362	20231201	123200	30716060	5820	5820	5820	5820	0
363	20231201	123100	30716060	5820	5820	5820	5820	0
364	20231201	123000	30716060	5820	5820	5820	5820	0
365	20231201	122900	30716060	5820	5820	5820	5820	0
366	20231201	122800	30716060	5820	5820	5820	5820	0
367	20231201	122700	30716060	5820	5820	5820	5820	0
368	20231201	122600	30716060	5820	5820	5820	5820	0
369	20231201	122500	30716060	5820	5820	5820	5820	0
370	20231201	122400	30716060	5820	5820	5820	5820	0
371	20231201	122300	30716060	5820	5820	5820	5820	0
372	20231201	122200	30716060	5820	5820	5820	5820	0
373	20231201	122100	30716060	5820	5820	5820	5820	0
374	20231201	122000	30716060	5820	5820	5820	5820	0
375	20231201	121900	30716060	5820	5820	5820	5820	0
376	20231201	121800	30716060	5820	5820	5820	5820	0
377	20231201	121700	30716060	5820	5820	5820	5820	0
378	20231201	121600	30716060	5820	5820	5820	5820	0
379	20231201	121500	30716060	5820	5820	5820	5820	0
380	20231201	121400	30716060	5820	5820	5820	5820	0
381	20231201	121300	30716060	5820	5820	5820	5820	0
382	20231201	121200	30716060	5820	5820	5820	5820	0
383	20231201	121100	30716060	5820	5820	5820	5820	0
384	20231201	121000	30716060	5820	5820	5820	5820	0
385	20231201	120900	30716060	5820	5820	5820	5820	0
386	20231201	120800	30716060	5820	5820	5820	5820	0
387	20231201	120700	30716060	5820	5820	5820	5820	0
388	20231201	120600	30716060	5820	5820	5820	5820	0
389	20231201	120500	30716060	5820	5820	5820	5820	2
390	20231201	120400	30704420	5810	5810	5810	5810	0
391	20231201	120300	30704420	5810	5810	5810	5810	0
392	20231201	120200	30704420	5810	5810	5810	5810	0
393	20231201	120100	30704420	5810	5810	5810	5810	86
394	20231201	120000	30204760	5820	5820	5820	5820	0
395	20231201	115900	30204760	5820	5820	5820	5820	0
396	20231201	115800	30204760	5820	5820	5820	5820	0
397	20231201	115700	30204760	5820	5820	5820	5820	0
398	20231201	115600	30204760	5820	5820	5820	5820	2
399	20231201	115500	30193120	5820	5820	5820	5820	0
400	20231201	115400	30193120	5820	5820	5820	5820	40
401	20231201	115300	29960320	5820	5820	5820	5820	0
402	20231201	115200	29960320	5820	5820	5820	5820	0
403	20231201	115100	29960320	5820	5820	5820	5820	0
404	20231201	115000	29960320	5820	5820	5820	5820	0
405	20231201	114900	29960320	5820	5820	5830	5820	1397
406	20231201	114800	21819630	5820	5820	5820	5820	0
407	20231201	114700	21819630	5820	5820	5820	5820	0
408	20231201	114600	21819630	5820	5820	5820	5820	0
409	20231201	114500	21819630	5820	5820	5820	5820	0
410	20231201	114400	21819630	5820	5820	5820	5820	0
411	20231201	114300	21819630	5820	5820	5820	5820	51
412	20231201	114200	21522810	5820	5820	5820	5820	0
413	20231201	114100	21522810	5820	5820	5820	5820	0
414	20231201	114000	21522810	5820	5820	5820	5820	32
415	20231201	113900	21336570	5820	5820	5820	5820	0
416	20231201	113800	21336570	5820	5820	5820	5820	0
417	20231201	113700	21336570	5820	5820	5820	5820	0
418	20231201	113600	21336570	5820	5820	5820	5820	0
419	20231201	113500	21336570	5820	5820	5820	5820	0
420	20231201	113400	21336570	5820	5820	5820	5820	0
421	20231201	113300	21336570	5820	5820	5820	5820	0
422	20231201	113200	21336570	5820	5820	5820	5820	0
423	20231201	113100	21336570	5820	5820	5820	5820	0
424	20231201	113000	21336570	5820	5820	5820	5820	0
425	20231201	112900	21336570	5820	5820	5820	5820	1
426	20231201	112800	21330750	5820	5820	5820	5820	0
427	20231201	112700	21330750	5820	5820	5820	5820	347
428	20231201	112600	19311210	5820	5820	5820	5820	0
429	20231201	112500	19311210	5820	5820	5820	5820	60
430	20231201	112400	18962010	5820	5820	5820	5820	1
431	20231201	112300	18956190	5820	5820	5820	5820	0
432	20231201	112200	18956190	5820	5820	5820	5820	0
433	20231201	112100	18956190	5820	5820	5820	5820	0
434	20231201	112000	18956190	5820	5820	5820	5820	0
435	20231201	111900	18956190	5820	5820	5820	5820	0
436	20231201	111800	18956190	5820	5820	5820	5820	0
437	20231201	111700	18956190	5820	5820	5820	5820	0
438	20231201	111600	18956190	5820	5820	5820	5820	0
439	20231201	111500	18956190	5820	5820	5820	5820	0
440	20231201	111400	18956190	5820	5820	5820	5820	0
441	20231201	111300	18956190	5820	5820	5820	5820	0
442	20231201	111200	18956190	5820	5820	5820	5820	0
443	20231201	111100	18956190	5820	5820	5820	5820	0
444	20231201	111000	18956190	5820	5820	5820	5820	1
445	20231201	110900	18950370	5820	5820	5820	5820	0
446	20231201	110800	18950370	5820	5820	5820	5820	0
447	20231201	110700	18950370	5820	5820	5820	5820	5
448	20231201	110600	18921270	5820	5820	5820	5820	70
449	20231201	110500	18513870	5820	5820	5820	5820	38
450	20231201	110400	18292710	5820	5820	5820	5820	100
451	20231201	110300	17710710	5830	5830	5830	5830	0
452	20231201	110200	17710710	5830	5830	5830	5830	0
453	20231201	110100	17710710	5830	5830	5830	5830	20
454	20231201	110000	17594110	5830	5830	5830	5830	0
455	20231201	105900	17594110	5830	5830	5830	5830	100
456	20231201	105800	17011110	5830	5830	5830	5830	0
457	20231201	105700	17011110	5830	5830	5830	5830	0
458	20231201	105600	17011110	5830	5830	5830	5830	4
459	20231201	105500	16987790	5830	5830	5830	5830	0
460	20231201	105400	16987790	5830	5830	5830	5830	0
461	20231201	105300	16987790	5830	5830	5830	5830	123
462	20231201	105200	16270700	5830	5830	5830	5830	0
463	20231201	105100	16270700	5830	5830	5830	5830	0
464	20231201	105000	16270700	5830	5830	5830	5830	0
465	20231201	104900	16270700	5830	5830	5830	5830	0
466	20231201	104800	16270700	5830	5830	5830	5830	0
467	20231201	104700	16270700	5830	5830	5830	5830	0
468	20231201	104600	16270700	5830	5830	5830	5830	0
469	20231201	104500	16270700	5830	5830	5830	5830	0
470	20231201	104400	16270700	5830	5830	5830	5830	0
471	20231201	104300	16270700	5830	5830	5830	5830	0
472	20231201	104200	16270700	5830	5830	5830	5830	16
473	20231201	104100	16177420	5830	5830	5830	5830	8
474	20231201	104000	16130780	5830	5830	5830	5830	1
475	20231201	103900	16124950	5830	5830	5830	5830	0
476	20231201	103800	16124950	5830	5830	5830	5830	0
477	20231201	103700	16124950	5830	5830	5830	5830	0
478	20231201	103600	16124950	5830	5830	5830	5830	15
479	20231201	103500	16037500	5810	5810	5810	5810	0
480	20231201	103400	16037500	5810	5810	5810	5810	0
481	20231201	103300	16037500	5810	5810	5810	5810	0
482	20231201	103200	16037500	5810	5810	5810	5810	0
483	20231201	103100	16037500	5810	5810	5810	5810	0
484	20231201	103000	16037500	5810	5810	5810	5810	0
485	20231201	102900	16037500	5810	5810	5810	5810	0
486	20231201	102800	16037500	5810	5810	5810	5810	0
487	20231201	102700	16037500	5810	5810	5810	5810	0
488	20231201	102600	16037500	5810	5810	5810	5810	0
489	20231201	102500	16037500	5810	5810	5810	5810	0
490	20231201	102400	16037500	5810	5810	5810	5810	0
491	20231201	102300	16037500	5810	5810	5810	5810	0
492	20231201	102200	16037500	5810	5810	5810	5810	0
493	20231201	102100	16037500	5810	5810	5810	5810	0
494	20231201	102000	16037500	5810	5810	5810	5810	0
495	20231201	101900	16037500	5810	5810	5810	5810	0
496	20231201	101800	16037500	5810	5810	5810	5810	0
497	20231201	101700	16037500	5810	5810	5810	5810	0
498	20231201	101600	16037500	5810	5810	5810	5810	0
499	20231201	101500	16037500	5810	5810	5810	5810	0
500	20231201	101400	16037500	5810	5810	5810	5810	0
501	20231201	101300	16037500	5810	5810	5810	5810	0
502	20231201	101200	16037500	5810	5810	5810	5810	0
503	20231201	101100	16037500	5810	5810	5810	5810	0
504	20231201	101000	16037500	5810	5820	5820	5810	6
505	20231201	100900	16002590	5820	5820	5820	5820	0
506	20231201	100800	16002590	5820	5830	5830	5820	104
507	20231201	100700	15397020	5840	5840	5840	5840	0
508	20231201	100600	15397020	5840	5840	5840	5840	0
509	20231201	100500	15397020	5840	5840	5840	5840	0
510	20231201	100400	15397020	5840	5840	5840	5840	0
511	20231201	100300	15397020	5840	5840	5840	5840	0
512	20231201	100200	15397020	5840	5840	5840	5840	0
513	20231201	100100	15397020	5840	5840	5840	5840	0
514	20231201	100000	15397020	5840	5840	5840	5840	1
515	20231201	095900	15391180	5830	5830	5830	5830	21
516	20231201	095800	15268750	5840	5840	5840	5840	0
517	20231201	095700	15268750	5840	5840	5840	5840	0
518	20231201	095600	15268750	5840	5820	5840	5820	228
519	20231201	095500	13940760	5830	5830	5830	5830	0
520	20231201	095400	13940760	5830	5830	5830	5830	34
521	20231201	095300	13742540	5830	5830	5830	5830	0
522	20231201	095200	13742540	5830	5830	5830	5830	0
523	20231201	095100	13742540	5830	5830	5830	5830	0
524	20231201	095000	13742540	5830	5830	5830	5830	0
525	20231201	094900	13742540	5830	5830	5830	5830	0
526	20231201	094800	13742540	5830	5830	5830	5830	0
527	20231201	094700	13742540	5830	5830	5830	5830	2
528	20231201	094600	13730880	5830	5830	5850	5830	544
529	20231201	094500	10550200	5820	5820	5820	5820	0
530	20231201	094400	10550200	5820	5820	5820	5820	1
531	20231201	094300	10544380	5820	5820	5820	5820	0
532	20231201	094200	10544380	5820	5840	5840	5820	42
533	20231201	094100	10299510	5840	5840	5840	5840	26
534	20231201	094000	10147670	5880	5810	5880	5810	1070
535	20231201	093900	3882400	5810	5810	5810	5810	0
536	20231201	093800	3882400	5810	5810	5810	5810	0
537	20231201	093700	3882400	5810	5810	5810	5810	2
538	20231201	093600	3870780	5800	5800	5800	5800	50
539	20231201	093500	3580780	5800	5800	5800	5800	0
540	20231201	093400	3580780	5800	5800	5800	5800	0
541	20231201	093300	3580780	5800	5800	5800	5800	0
542	20231201	093200	3580780	5800	5800	5800	5800	1
543	20231201	093100	3574980	5810	5810	5810	5810	7
544	20231201	093000	3534310	5810	5810	5810	5810	1
545	20231201	092900	3528500	5790	5790	5790	5790	0
546	20231201	092800	3528500	5790	5790	5790	5790	0
547	20231201	092700	3528500	5790	5790	5790	5790	0
548	20231201	092600	3528500	5790	5790	5790	5790	0
549	20231201	092500	3528500	5790	5790	5790	5790	0
550	20231201	092400	3528500	5790	5790	5790	5790	0
551	20231201	092300	3528500	5790	5790	5790	5790	0
552	20231201	092200	3528500	5790	5790	5790	5790	0
553	20231201	092100	3528500	5790	5790	5790	5790	0
554	20231201	092000	3528500	5790	5790	5790	5790	232
555	20231201	091900	2185220	5780	5780	5780	5780	0
556	20231201	091800	2185220	5780	5780	5780	5780	116
557	20231201	091700	1514740	5780	5780	5780	5780	0
558	20231201	091600	1514740	5780	5780	5780	5780	0
559	20231201	091500	1514740	5780	5780	5780	5780	3
560	20231201	091400	1497400	5780	5780	5780	5780	0
561	20231201	091300	1497400	5780	5780	5780	5780	0
562	20231201	091200	1497400	5780	5780	5780	5780	0
563	20231201	091100	1497400	5780	5780	5780	5780	200
564	20231201	091000	341400	5790	5790	5790	5790	0
565	20231201	090900	341400	5790	5790	5790	5790	0
566	20231201	090800	341400	5790	5790	5790	5790	0
567	20231201	090700	341400	5790	5790	5790	5790	0
568	20231201	090600	341400	5790	5790	5790	5790	0
569	20231201	090500	341400	5790	5790	5790	5790	0
570	20231201	090400	341400	5790	5790	5790	5790	37
571	20231201	090300	127170	5790	5790	5790	5790	0
572	20231201	090200	127170	5790	5790	5790	5790	0
573	20231201	090100	127170	5790	5790	5790	5790	0
574	20231201	090000	127170	5790	5780	5790	5780	22