KissMeData/007820/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185000	328249790	5320	5320	5320	5320	1097
3	20231204	184900	328249790	5320	5320	5320	5320	0
4	20231204	184800	328249790	5320	5320	5320	5320	0
5	20231204	184700	328249790	5320	5320	5320	5320	0
6	20231204	184600	328249790	5320	5320	5320	5320	0
7	20231204	184500	328249790	5320	5320	5320	5320	0
8	20231204	184400	328249790	5320	5320	5320	5320	0
9	20231204	184300	328249790	5320	5320	5320	5320	0
10	20231204	184200	328249790	5320	5320	5320	5320	0
11	20231204	184100	328249790	5320	5320	5320	5320	0
12	20231204	184000	328249790	5320	5320	5320	5320	0
13	20231204	183900	328249790	5320	5320	5320	5320	0
14	20231204	183800	328249790	5320	5320	5320	5320	0
15	20231204	183700	328249790	5320	5320	5320	5320	0
16	20231204	183600	328249790	5320	5320	5320	5320	0
17	20231204	183500	328249790	5320	5320	5320	5320	0
18	20231204	183400	328249790	5320	5320	5320	5320	0
19	20231204	183300	328249790	5320	5320	5320	5320	0
20	20231204	183200	328249790	5320	5320	5320	5320	0
21	20231204	183100	328249790	5320	5320	5320	5320	0
22	20231204	183000	328249790	5320	5320	5320	5320	0
23	20231204	182900	328249790	5320	5320	5320	5320	0
24	20231204	182800	328249790	5320	5320	5320	5320	0
25	20231204	182700	328249790	5320	5320	5320	5320	0
26	20231204	182600	328249790	5320	5320	5320	5320	0
27	20231204	182500	328249790	5320	5320	5320	5320	0
28	20231204	182400	328249790	5320	5320	5320	5320	0
29	20231204	182300	328249790	5320	5320	5320	5320	0
30	20231204	182200	328249790	5320	5320	5320	5320	0
31	20231204	182100	328249790	5320	5320	5320	5320	0
32	20231204	182000	328249790	5320	5320	5320	5320	1097
33	20231204	181900	328249790	5320	5320	5320	5320	0
34	20231204	181800	328249790	5320	5320	5320	5320	0
35	20231204	181700	328249790	5320	5320	5320	5320	0
36	20231204	181600	328249790	5320	5320	5320	5320	0
37	20231204	181500	328249790	5320	5320	5320	5320	0
38	20231204	181400	328249790	5320	5320	5320	5320	0
39	20231204	181300	328249790	5320	5320	5320	5320	0
40	20231204	181200	328249790	5320	5320	5320	5320	0
41	20231204	181100	328249790	5320	5320	5320	5320	0
42	20231204	181000	328249790	5320	5320	5320	5320	0
43	20231204	180900	328249790	5320	5320	5320	5320	0
44	20231204	180800	328249790	5320	5320	5320	5320	0
45	20231204	180700	328249790	5320	5320	5320	5320	0
46	20231204	180600	328249790	5320	5320	5320	5320	0
47	20231204	180500	328249790	5320	5320	5320	5320	0
48	20231204	180400	328249790	5320	5320	5320	5320	0
49	20231204	180300	328249790	5320	5320	5320	5320	0
50	20231204	180200	328249790	5320	5320	5320	5320	0
51	20231204	180100	328249790	5320	5320	5320	5320	0
52	20231204	180000	328249790	5320	5320	5320	5320	0
53	20231204	175900	328249790	5320	5320	5320	5320	0
54	20231204	175800	328249790	5320	5320	5320	5320	0
55	20231204	175700	328249790	5320	5320	5320	5320	0
56	20231204	175600	328249790	5320	5320	5320	5320	0
57	20231204	175500	328249790	5320	5320	5320	5320	0
58	20231204	175400	328249790	5320	5320	5320	5320	0
59	20231204	175300	328249790	5320	5320	5320	5320	0
60	20231204	175200	328249790	5320	5320	5320	5320	0
61	20231204	175100	328249790	5320	5320	5320	5320	0
62	20231204	175000	328249790	5320	5320	5320	5320	1097
63	20231204	174900	328249790	5320	5320	5320	5320	0
64	20231204	174800	328249790	5320	5320	5320	5320	0
65	20231204	174700	328249790	5320	5320	5320	5320	0
66	20231204	174600	328249790	5320	5320	5320	5320	0
67	20231204	174500	328249790	5320	5320	5320	5320	0
68	20231204	174400	328249790	5320	5320	5320	5320	0
69	20231204	174300	328249790	5320	5320	5320	5320	0
70	20231204	174200	328249790	5320	5320	5320	5320	0
71	20231204	174100	328249790	5320	5320	5320	5320	0
72	20231204	174000	328249790	5320	5320	5320	5320	0
73	20231204	173900	328249790	5320	5320	5320	5320	0
74	20231204	173800	328249790	5320	5320	5320	5320	0
75	20231204	173700	328249790	5320	5320	5320	5320	0
76	20231204	173600	328249790	5320	5320	5320	5320	0
77	20231204	173500	328249790	5320	5320	5320	5320	0
78	20231204	173400	328249790	5320	5320	5320	5320	0
79	20231204	173300	328249790	5320	5320	5320	5320	0
80	20231204	173200	328249790	5320	5320	5320	5320	0
81	20231204	173100	328249790	5320	5320	5320	5320	0
82	20231204	173000	328249790	5320	5320	5320	5320	0
83	20231204	172900	328249790	5320	5320	5320	5320	0
84	20231204	172800	328249790	5320	5320	5320	5320	0
85	20231204	172700	328249790	5320	5320	5320	5320	0
86	20231204	172600	328249790	5320	5320	5320	5320	0
87	20231204	172500	328249790	5320	5320	5320	5320	0
88	20231204	172400	328249790	5320	5320	5320	5320	0
89	20231204	172300	328249790	5320	5320	5320	5320	0
90	20231204	172200	328249790	5320	5320	5320	5320	0
91	20231204	172100	328249790	5320	5320	5320	5320	0
92	20231204	172000	328249790	5320	5320	5320	5320	1097
93	20231204	171900	328249790	5320	5320	5320	5320	0
94	20231204	171800	328249790	5320	5320	5320	5320	0
95	20231204	171700	328249790	5320	5320	5320	5320	0
96	20231204	171600	328249790	5320	5320	5320	5320	0
97	20231204	171500	328249790	5320	5320	5320	5320	0
98	20231204	171400	328249790	5320	5320	5320	5320	0
99	20231204	171300	328249790	5320	5320	5320	5320	0
100	20231204	171200	328249790	5320	5320	5320	5320	0
101	20231204	171100	328249790	5320	5320	5320	5320	0
102	20231204	171000	328249790	5320	5320	5320	5320	0
103	20231204	170900	328249790	5320	5320	5320	5320	0
104	20231204	170800	328249790	5320	5320	5320	5320	0
105	20231204	170700	328249790	5320	5320	5320	5320	0
106	20231204	170600	328249790	5320	5320	5320	5320	0
107	20231204	170500	328249790	5320	5320	5320	5320	0
108	20231204	170400	328249790	5320	5320	5320	5320	0
109	20231204	170300	328249790	5320	5320	5320	5320	0
110	20231204	170200	328249790	5320	5320	5320	5320	0
111	20231204	170100	328249790	5320	5320	5320	5320	0
112	20231204	170000	328249790	5320	5320	5320	5320	0
113	20231204	165900	328249790	5320	5320	5320	5320	0
114	20231204	165800	328249790	5320	5320	5320	5320	0
115	20231204	165700	328249790	5320	5320	5320	5320	0
116	20231204	165600	328249790	5320	5320	5320	5320	0
117	20231204	165500	328249790	5320	5320	5320	5320	0
118	20231204	165400	328249790	5320	5320	5320	5320	0
119	20231204	165300	328249790	5320	5320	5320	5320	0
120	20231204	165200	328249790	5320	5320	5320	5320	0
121	20231204	165100	328249790	5320	5320	5320	5320	0
122	20231204	165000	328249790	5320	5320	5320	5320	1097
123	20231204	164900	328249790	5320	5320	5320	5320	0
124	20231204	164800	328249790	5320	5320	5320	5320	0
125	20231204	164700	328249790	5320	5320	5320	5320	0
126	20231204	164600	328249790	5320	5320	5320	5320	0
127	20231204	164500	328249790	5320	5320	5320	5320	0
128	20231204	164400	328249790	5320	5320	5320	5320	0
129	20231204	164300	328249790	5320	5320	5320	5320	0
130	20231204	164200	328249790	5320	5320	5320	5320	0
131	20231204	164100	328249790	5320	5320	5320	5320	0
132	20231204	164000	328249790	5320	5320	5320	5320	0
133	20231204	163900	328249790	5320	5320	5320	5320	0
134	20231204	163800	328249790	5320	5320	5320	5320	0
135	20231204	163700	328249790	5320	5320	5320	5320	0
136	20231204	163600	328249790	5320	5320	5320	5320	0
137	20231204	163500	328249790	5320	5320	5320	5320	0
138	20231204	163400	328249790	5320	5320	5320	5320	0
139	20231204	163300	328249790	5320	5320	5320	5320	0
140	20231204	163200	328249790	5320	5320	5320	5320	0
141	20231204	163100	328249790	5320	5320	5320	5320	0
142	20231204	163000	328249790	5320	5320	5320	5320	0
143	20231204	162900	328249790	5320	5320	5320	5320	0
144	20231204	162800	328249790	5320	5320	5320	5320	0
145	20231204	162700	328249790	5320	5320	5320	5320	0
146	20231204	162600	328249790	5320	5320	5320	5320	0
147	20231204	162500	328249790	5320	5320	5320	5320	0
148	20231204	162400	328249790	5320	5320	5320	5320	0
149	20231204	162300	328249790	5320	5320	5320	5320	0
150	20231204	162200	328249790	5320	5320	5320	5320	0
151	20231204	162100	328249790	5320	5320	5320	5320	0
152	20231204	162000	328249790	5320	5320	5320	5320	1097
153	20231204	161900	328249790	5320	5320	5320	5320	0
154	20231204	161800	328249790	5320	5320	5320	5320	0
155	20231204	161700	328249790	5320	5320	5320	5320	0
156	20231204	161600	328249790	5320	5320	5320	5320	0
157	20231204	161500	328249790	5320	5320	5320	5320	0
158	20231204	161400	328249790	5320	5320	5320	5320	0
159	20231204	161300	328249790	5320	5320	5320	5320	0
160	20231204	161200	328249790	5320	5320	5320	5320	0
161	20231204	161100	328249790	5320	5320	5320	5320	0
162	20231204	161000	328249790	5320	5320	5320	5320	0
163	20231204	160900	328249790	5320	5320	5320	5320	0
164	20231204	160800	328249790	5320	5320	5320	5320	0
165	20231204	160700	328249790	5320	5320	5320	5320	0
166	20231204	160600	328249790	5320	5320	5320	5320	0
167	20231204	160500	328249790	5320	5320	5320	5320	0
168	20231204	160400	328249790	5320	5320	5320	5320	0
169	20231204	160300	328249790	5320	5320	5320	5320	0
170	20231204	160200	328249790	5320	5320	5320	5320	0
171	20231204	160100	328249790	5320	5320	5320	5320	0
172	20231204	160000	328249790	5320	5320	5320	5320	0
173	20231204	155900	328249790	5320	5320	5320	5320	0
174	20231204	155800	328249790	5320	5320	5320	5320	0
175	20231204	155700	328249790	5320	5320	5320	5320	0
176	20231204	155600	328249790	5320	5320	5320	5320	0
177	20231204	155500	328249790	5320	5320	5320	5320	0
178	20231204	155400	328249790	5320	5320	5320	5320	0
179	20231204	155300	328249790	5320	5320	5320	5320	0
180	20231204	155200	328249790	5320	5320	5320	5320	0
181	20231204	155100	328249790	5320	5320	5320	5320	0
182	20231204	155000	328249790	5320	5320	5320	5320	1097
183	20231204	154900	328249790	5320	5320	5320	5320	0
184	20231204	154800	328249790	5320	5320	5320	5320	0
185	20231204	154700	328249790	5320	5320	5320	5320	0
186	20231204	154600	328249790	5320	5320	5320	5320	0
187	20231204	154500	328249790	5320	5320	5320	5320	0
188	20231204	154400	328249790	5320	5320	5320	5320	0
189	20231204	154300	328249790	5320	5320	5320	5320	0
190	20231204	154200	328249790	5320	5320	5320	5320	0
191	20231204	154100	328249790	5320	5320	5320	5320	0
192	20231204	154000	328249790	5320	5320	5320	5320	0
193	20231204	153900	328249790	5320	5320	5320	5320	0
194	20231204	153800	328249790	5320	5320	5320	5320	0
195	20231204	153700	328249790	5320	5320	5320	5320	0
196	20231204	153600	328249790	5320	5320	5320	5320	0
197	20231204	153500	328249790	5320	5320	5320	5320	0
198	20231204	153400	328249790	5320	5320	5320	5320	0
199	20231204	153300	328249790	5320	5320	5320	5320	0
200	20231204	153200	328249790	5320	5320	5320	5320	0
201	20231204	153100	328249790	5320	5320	5320	5320	0
202	20231204	153000	328249790	5320	5320	5320	5320	1097
203	20231204	152900	322413750	5270	5270	5270	5270	0
204	20231204	152800	322413750	5270	5270	5270	5270	0
205	20231204	152700	322413750	5270	5270	5270	5270	0
206	20231204	152600	322413750	5270	5270	5270	5270	0
207	20231204	152500	322413750	5270	5270	5270	5270	0
208	20231204	152400	322413750	5270	5270	5270	5270	0
209	20231204	152300	322413750	5270	5270	5270	5270	0
210	20231204	152200	322413750	5270	5270	5270	5270	0
211	20231204	152100	322413750	5270	5270	5270	5270	0
212	20231204	152000	322413750	5270	5270	5270	5270	0
213	20231204	151900	322413750	5270	5280	5280	5270	39
214	20231204	151800	322207890	5290	5280	5290	5280	45
215	20231204	151700	321970130	5280	5280	5280	5280	34
216	20231204	151600	321790610	5280	5280	5280	5280	33
217	20231204	151500	321616370	5280	5280	5280	5280	31
218	20231204	151400	321452690	5290	5290	5290	5290	0
219	20231204	151300	321452690	5290	5290	5290	5290	0
220	20231204	151200	321452690	5290	5290	5290	5290	2
221	20231204	151100	321442110	5300	5300	5300	5300	0
222	20231204	151000	321442110	5300	5300	5300	5300	0
223	20231204	150900	321442110	5300	5300	5300	5300	188
224	20231204	150800	320445710	5300	5300	5300	5300	1
225	20231204	150700	320440410	5270	5270	5270	5270	0
226	20231204	150600	320440410	5270	5270	5270	5270	0
227	20231204	150500	320440410	5270	5270	5270	5270	500
228	20231204	150400	317805410	5270	5280	5280	5270	330
229	20231204	150300	316063730	5300	5300	5300	5300	0
230	20231204	150200	316063730	5300	5300	5300	5300	0
231	20231204	150100	316063730	5300	5290	5300	5290	200
232	20231204	150000	315004320	5280	5280	5280	5280	997
233	20231204	145900	309740160	5270	5270	5270	5270	0
234	20231204	145800	309740160	5270	5270	5270	5270	31
235	20231204	145700	309576790	5270	5270	5270	5270	0
236	20231204	145600	309576790	5270	5270	5270	5270	31
237	20231204	145500	309413420	5270	5270	5270	5270	0
238	20231204	145400	309413420	5270	5270	5270	5270	179
239	20231204	145300	308470090	5270	5270	5270	5270	1
240	20231204	145200	308464820	5270	5270	5270	5270	92
241	20231204	145100	307979980	5270	5270	5270	5270	29
242	20231204	145000	307827150	5280	5280	5280	5280	5
243	20231204	144900	307800750	5280	5280	5280	5270	240
244	20231204	144800	306535550	5270	5270	5270	5270	0
245	20231204	144700	306535550	5270	5270	5270	5270	0
246	20231204	144600	306535550	5270	5270	5270	5270	1
247	20231204	144500	306530280	5270	5270	5270	5270	0
248	20231204	144400	306530280	5270	5270	5270	5270	0
249	20231204	144300	306530280	5270	5270	5270	5270	0
250	20231204	144200	306530280	5270	5270	5270	5270	1000
251	20231204	144100	301260280	5270	5270	5270	5270	0
252	20231204	144000	301260280	5270	5270	5270	5270	0
253	20231204	143900	301260280	5270	5270	5270	5270	0
254	20231204	143800	301260280	5270	5270	5270	5270	646
255	20231204	143700	297855860	5260	5270	5270	5260	1769
256	20231204	143600	288533520	5270	5270	5270	5270	0
257	20231204	143500	288533520	5270	5280	5280	5270	30
258	20231204	143400	288375410	5270	5270	5270	5270	0
259	20231204	143300	288375410	5270	5270	5270	5270	0
260	20231204	143200	288375410	5270	5270	5270	5270	0
261	20231204	143100	288375410	5270	5270	5270	5270	0
262	20231204	143000	288375410	5270	5270	5270	5270	0
263	20231204	142900	288375410	5270	5270	5270	5270	29
264	20231204	142800	288222580	5280	5280	5280	5280	0
265	20231204	142700	288222580	5280	5280	5280	5280	1
266	20231204	142600	288217300	5280	5280	5280	5280	0
267	20231204	142500	288217300	5280	5280	5280	5280	0
268	20231204	142400	288217300	5280	5280	5280	5280	102
269	20231204	142300	287678740	5280	5280	5280	5280	30
270	20231204	142200	287520340	5280	5280	5280	5280	20
271	20231204	142100	287414740	5280	5280	5280	5280	0
272	20231204	142000	287414740	5280	5280	5280	5280	0
273	20231204	141900	287414740	5280	5280	5280	5280	40
274	20231204	141800	287203540	5280	5280	5280	5280	0
275	20231204	141700	287203540	5280	5280	5280	5280	0
276	20231204	141600	287203540	5280	5280	5280	5280	0
277	20231204	141500	287203540	5280	5280	5280	5280	1004
278	20231204	141400	281902420	5290	5290	5290	5290	0
279	20231204	141300	281902420	5290	5290	5290	5290	0
280	20231204	141200	281902420	5290	5290	5290	5290	0
281	20231204	141100	281902420	5290	5290	5290	5290	0
282	20231204	141000	281902420	5290	5290	5290	5290	0
283	20231204	140900	281902420	5290	5290	5290	5290	0
284	20231204	140800	281902420	5290	5290	5290	5290	0
285	20231204	140700	281902420	5290	5290	5290	5290	0
286	20231204	140600	281902420	5290	5290	5290	5290	0
287	20231204	140500	281902420	5290	5290	5290	5290	0
288	20231204	140400	281902420	5290	5290	5290	5290	0
289	20231204	140300	281902420	5290	5290	5290	5290	1
290	20231204	140200	281897130	5270	5270	5270	5270	1284
291	20231204	140100	275130450	5280	5290	5290	5280	716
292	20231204	140000	271348950	5300	5300	5300	5300	0
293	20231204	135900	271348950	5300	5300	5300	5300	1
294	20231204	135800	271343650	5310	5290	5350	5290	1149
295	20231204	135700	265235920	5290	5290	5290	5290	0
296	20231204	135600	265235920	5290	5290	5290	5290	1
297	20231204	135500	265230630	5290	5290	5290	5290	40
298	20231204	135400	265019030	5290	5290	5290	5290	0
299	20231204	135300	265019030	5290	5290	5290	5290	0
300	20231204	135200	265019030	5290	5290	5290	5290	0
301	20231204	135100	265019030	5290	5290	5290	5290	0
302	20231204	135000	265019030	5290	5290	5290	5290	0
303	20231204	134900	265019030	5290	5290	5290	5290	0
304	20231204	134800	265019030	5290	5290	5290	5290	0
305	20231204	134700	265019030	5290	5290	5290	5290	0
306	20231204	134600	265019030	5290	5290	5290	5290	200
307	20231204	134500	263961030	5280	5280	5280	5280	0
308	20231204	134400	263961030	5280	5300	5300	5280	561
309	20231204	134300	260998930	5290	5290	5290	5290	440
310	20231204	134200	258671330	5290	5290	5290	5290	0
311	20231204	134100	258671330	5290	5280	5290	5280	422
312	20231204	134000	256442830	5280	5280	5280	5280	30
313	20231204	133900	256284430	5280	5280	5280	5280	0
314	20231204	133800	256284430	5280	5280	5280	5280	0
315	20231204	133700	256284430	5280	5280	5280	5280	0
316	20231204	133600	256284430	5280	5280	5280	5280	1021
317	20231204	133500	250893550	5270	5270	5270	5270	1129
318	20231204	133400	244943720	5270	5290	5290	5270	3985
319	20231204	133300	223901550	5300	5300	5300	5300	0
320	20231204	133200	223901550	5300	5300	5300	5300	0
321	20231204	133100	223901550	5300	5300	5300	5300	0
322	20231204	133000	223901550	5300	5300	5300	5300	4
323	20231204	132900	223880350	5290	5290	5290	5290	0
324	20231204	132800	223880350	5290	5290	5290	5290	17
325	20231204	132700	223790420	5290	5290	5290	5290	0
326	20231204	132600	223790420	5290	5290	5290	5290	17
327	20231204	132500	223700490	5290	5290	5290	5290	0
328	20231204	132400	223700490	5290	5290	5290	5290	0
329	20231204	132300	223700490	5290	5290	5290	5290	17
330	20231204	132200	223610560	5290	5290	5290	5290	0
331	20231204	132100	223610560	5290	5290	5290	5290	0
332	20231204	132000	223610560	5290	5290	5290	5290	25
333	20231204	131900	223478310	5300	5300	5300	5300	0
334	20231204	131800	223478310	5300	5300	5300	5300	0
335	20231204	131700	223478310	5300	5300	5300	5300	0
336	20231204	131600	223478310	5300	5300	5300	5300	0
337	20231204	131500	223478310	5300	5300	5300	5300	0
338	20231204	131400	223478310	5300	5300	5300	5300	0
339	20231204	131300	223478310	5300	5300	5300	5300	0
340	20231204	131200	223478310	5300	5290	5300	5290	3
341	20231204	131100	223462430	5300	5300	5300	5300	0
342	20231204	131000	223462430	5300	5300	5300	5300	0
343	20231204	130900	223462430	5300	5300	5300	5300	0
344	20231204	130800	223462430	5300	5300	5300	5300	27
345	20231204	130700	223319330	5300	5300	5300	5300	0
346	20231204	130600	223319330	5300	5300	5300	5300	0
347	20231204	130500	223319330	5300	5300	5300	5300	189
348	20231204	130400	222317630	5300	5300	5300	5300	0
349	20231204	130300	222317630	5300	5300	5300	5300	189
350	20231204	130200	221315930	5300	5300	5300	5300	0
351	20231204	130100	221315930	5300	5300	5300	5300	0
352	20231204	130000	221315930	5300	5300	5300	5300	0
353	20231204	125900	221315930	5300	5300	5300	5300	0
354	20231204	125800	221315930	5300	5300	5300	5300	0
355	20231204	125700	221315930	5300	5300	5300	5300	0
356	20231204	125600	221315930	5300	5300	5300	5300	0
357	20231204	125500	221315930	5300	5300	5300	5300	0
358	20231204	125400	221315930	5300	5300	5300	5300	0
359	20231204	125300	221315930	5300	5300	5300	5300	0
360	20231204	125200	221315930	5300	5300	5300	5300	8
361	20231204	125100	221273530	5300	5300	5300	5300	0
362	20231204	125000	221273530	5300	5300	5300	5300	0
363	20231204	124900	221273530	5300	5300	5300	5300	0
364	20231204	124800	221273530	5300	5300	5300	5300	250
365	20231204	124700	219948530	5290	5290	5290	5290	0
366	20231204	124600	219948530	5290	5290	5290	5290	0
367	20231204	124500	219948530	5290	5290	5290	5290	0
368	20231204	124400	219948530	5290	5290	5290	5290	0
369	20231204	124300	219948530	5290	5290	5290	5290	235
370	20231204	124200	218705380	5290	5290	5290	5290	0
371	20231204	124100	218705380	5290	5290	5290	5290	0
372	20231204	124000	218705380	5290	5280	5290	5280	38
373	20231204	123900	218504730	5290	5290	5290	5290	572
374	20231204	123800	215478850	5280	5280	5280	5280	0
375	20231204	123700	215478850	5280	5280	5280	5280	0
376	20231204	123600	215478850	5280	5280	5280	5280	87
377	20231204	123500	215019490	5270	5280	5280	5270	43
378	20231204	123400	214792680	5280	5270	5280	5270	45
379	20231204	123300	214555310	5270	5270	5270	5270	0
380	20231204	123200	214555310	5270	5270	5270	5270	24
381	20231204	123100	214428830	5280	5280	5280	5280	5
382	20231204	123000	214402430	5280	5270	5280	5270	108
383	20231204	122900	213832550	5270	5270	5270	5270	24
384	20231204	122800	213706070	5270	5270	5270	5270	0
385	20231204	122700	213706070	5270	5270	5270	5270	0
386	20231204	122600	213706070	5270	5270	5270	5270	0
387	20231204	122500	213706070	5270	5270	5270	5270	0
388	20231204	122400	213706070	5270	5300	5300	5270	7731
389	20231204	122300	172849760	5300	5300	5300	5300	0
390	20231204	122200	172849760	5300	5300	5300	5300	0
391	20231204	122100	172849760	5300	5300	5300	5300	0
392	20231204	122000	172849760	5300	5300	5300	5300	0
393	20231204	121900	172849760	5300	5300	5300	5300	0
394	20231204	121800	172849760	5300	5300	5300	5300	0
395	20231204	121700	172849760	5300	5300	5300	5300	0
396	20231204	121600	172849760	5300	5300	5300	5300	0
397	20231204	121500	172849760	5300	5300	5300	5300	0
398	20231204	121400	172849760	5300	5300	5300	5300	3
399	20231204	121300	172833860	5290	5290	5290	5290	0
400	20231204	121200	172833860	5290	5290	5290	5290	0
401	20231204	121100	172833860	5290	5290	5290	5290	0
402	20231204	121000	172833860	5290	5300	5300	5290	73
403	20231204	120900	172447620	5310	5310	5310	5310	3
404	20231204	120800	172431690	5300	5300	5300	5300	0
405	20231204	120700	172431690	5300	5300	5300	5300	0
406	20231204	120600	172431690	5300	5300	5300	5300	0
407	20231204	120500	172431690	5300	5300	5300	5300	0
408	20231204	120400	172431690	5300	5300	5300	5300	0
409	20231204	120300	172431690	5300	5300	5300	5300	0
410	20231204	120200	172431690	5300	5300	5300	5300	0
411	20231204	120100	172431690	5300	5300	5300	5300	120
412	20231204	120000	171795690	5300	5300	5300	5300	0
413	20231204	115900	171795690	5300	5300	5300	5300	0
414	20231204	115800	171795690	5300	5300	5300	5300	0
415	20231204	115700	171795690	5300	5300	5300	5300	0
416	20231204	115600	171795690	5300	5300	5300	5300	0
417	20231204	115500	171795690	5300	5300	5300	5300	0
418	20231204	115400	171795690	5300	5300	5300	5300	0
419	20231204	115300	171795690	5300	5300	5300	5300	0
420	20231204	115200	171795690	5300	5300	5300	5300	3
421	20231204	115100	171779790	5300	5300	5300	5300	0
422	20231204	115000	171779790	5300	5300	5300	5300	0
423	20231204	114900	171779790	5300	5300	5300	5300	0
424	20231204	114800	171779790	5300	5300	5300	5300	0
425	20231204	114700	171779790	5300	5300	5300	5300	0
426	20231204	114600	171779790	5300	5300	5300	5300	0
427	20231204	114500	171779790	5300	5300	5300	5300	0
428	20231204	114400	171779790	5300	5300	5300	5300	0
429	20231204	114300	171779790	5300	5300	5300	5300	0
430	20231204	114200	171779790	5300	5300	5300	5300	0
431	20231204	114100	171779790	5300	5300	5300	5300	0
432	20231204	114000	171779790	5300	5300	5300	5300	0
433	20231204	113900	171779790	5300	5300	5300	5300	0
434	20231204	113800	171779790	5300	5300	5300	5300	28
435	20231204	113700	171631390	5300	5300	5300	5300	0
436	20231204	113600	171631390	5300	5300	5300	5300	0
437	20231204	113500	171631390	5300	5300	5300	5300	29
438	20231204	113400	171477690	5300	5300	5300	5300	0
439	20231204	113300	171477690	5300	5300	5300	5300	0
440	20231204	113200	171477690	5300	5300	5300	5300	0
441	20231204	113100	171477690	5300	5300	5300	5300	3
442	20231204	113000	171461790	5300	5300	5300	5300	536
443	20231204	112900	168620990	5300	5300	5300	5300	0
444	20231204	112800	168620990	5300	5300	5300	5300	0
445	20231204	112700	168620990	5300	5300	5300	5300	38
446	20231204	112600	168419590	5310	5310	5310	5310	1
447	20231204	112500	168414280	5300	5300	5300	5300	0
448	20231204	112400	168414280	5300	5300	5300	5300	31
449	20231204	112300	168249980	5300	5300	5300	5300	0
450	20231204	112200	168249980	5300	5300	5300	5300	0
451	20231204	112100	168249980	5300	5300	5300	5300	0
452	20231204	112000	168249980	5300	5300	5300	5300	29
453	20231204	111900	168096280	5300	5300	5300	5300	0
454	20231204	111800	168096280	5300	5300	5300	5300	0
455	20231204	111700	168096280	5300	5300	5300	5300	202
456	20231204	111600	167025680	5300	5300	5300	5300	27
457	20231204	111500	166882580	5300	5300	5300	5300	29
458	20231204	111400	166728880	5300	5300	5300	5300	0
459	20231204	111300	166728880	5300	5310	5310	5300	532
460	20231204	111200	163909260	5300	5310	5310	5300	789
461	20231204	111100	159720110	5310	5320	5320	5310	1148
462	20231204	111000	153623430	5320	5320	5320	5320	0
463	20231204	110900	153623430	5320	5320	5320	5320	1
464	20231204	110800	153618110	5310	5310	5310	5310	0
465	20231204	110700	153618110	5310	5310	5310	5310	0
466	20231204	110600	153618110	5310	5310	5310	5310	0
467	20231204	110500	153618110	5310	5350	5350	5310	107
468	20231204	110400	153046060	5350	5350	5350	5350	0
469	20231204	110300	153046060	5350	5350	5350	5350	0
470	20231204	110200	153046060	5350	5350	5350	5350	0
471	20231204	110100	153046060	5350	5350	5350	5350	0
472	20231204	110000	153046060	5350	5350	5350	5350	0
473	20231204	105900	153046060	5350	5350	5350	5350	0
474	20231204	105800	153046060	5350	5350	5350	5350	0
475	20231204	105700	153046060	5350	5350	5350	5350	0
476	20231204	105600	153046060	5350	5350	5350	5350	0
477	20231204	105500	153046060	5350	5350	5350	5350	98
478	20231204	105400	152521760	5360	5360	5360	5360	0
479	20231204	105300	152521760	5360	5360	5360	5360	0
480	20231204	105200	152521760	5360	5360	5360	5360	0
481	20231204	105100	152521760	5360	5360	5360	5360	0
482	20231204	105000	152521760	5360	5360	5360	5360	0
483	20231204	104900	152521760	5360	5350	5360	5350	2500
484	20231204	104800	139124970	5320	5320	5320	5320	136
485	20231204	104700	138401450	5320	5340	5350	5320	994
486	20231204	104600	133085020	5330	5330	5330	5330	0
487	20231204	104500	133085020	5330	5330	5330	5330	907
488	20231204	104400	128250710	5300	5300	5300	5300	0
489	20231204	104300	128250710	5300	5300	5300	5300	0
490	20231204	104200	128250710	5300	5310	5310	5300	2509
491	20231204	104100	114947690	5310	5310	5310	5310	0
492	20231204	104000	114947690	5310	5310	5310	5310	8
493	20231204	103900	114905210	5330	5330	5330	5330	0
494	20231204	103800	114905210	5330	5330	5330	5330	0
495	20231204	103700	114905210	5330	5330	5330	5330	4
496	20231204	103600	114883890	5320	5320	5320	5320	575
497	20231204	103500	111824890	5320	5320	5320	5320	868
498	20231204	103400	107207130	5320	5320	5320	5320	32
499	20231204	103300	107036890	5320	5320	5320	5320	590
500	20231204	103200	103898090	5330	5330	5330	5330	0
501	20231204	103100	103898090	5330	5330	5330	5330	1
502	20231204	103000	103892760	5300	5300	5300	5300	0
503	20231204	102900	103892760	5300	5300	5300	5300	0
504	20231204	102800	103892760	5300	5300	5300	5300	0
505	20231204	102700	103892760	5300	5300	5300	5300	0
506	20231204	102600	103892760	5300	5300	5300	5300	0
507	20231204	102500	103892760	5300	5300	5300	5300	0
508	20231204	102400	103892760	5300	5300	5300	5300	0
509	20231204	102300	103892760	5300	5300	5300	5300	0
510	20231204	102200	103892760	5300	5310	5310	5300	95
511	20231204	102100	103389240	5300	5300	5300	5300	0
512	20231204	102000	103389240	5300	5300	5300	5300	0
513	20231204	101900	103389240	5300	5300	5300	5300	0
514	20231204	101800	103389240	5300	5300	5300	5300	0
515	20231204	101700	103389240	5300	5300	5300	5300	1
516	20231204	101600	103383940	5300	5300	5300	5300	0
517	20231204	101500	103383940	5300	5300	5300	5300	0
518	20231204	101400	103383940	5300	5300	5300	5300	300
519	20231204	101300	101793940	5300	5300	5300	5300	4000
520	20231204	101200	80593940	5300	5310	5310	5300	3000
521	20231204	101100	64692440	5300	5300	5300	5300	0
522	20231204	101000	64692440	5300	5300	5300	5300	0
523	20231204	100900	64692440	5300	5300	5300	5300	0
524	20231204	100800	64692440	5300	5300	5300	5300	0
525	20231204	100700	64692440	5300	5300	5300	5300	0
526	20231204	100600	64692440	5300	5300	5300	5300	0
527	20231204	100500	64692440	5300	5300	5300	5300	0
528	20231204	100400	64692440	5300	5310	5310	5300	1000
529	20231204	100300	59389880	5310	5310	5310	5310	0
530	20231204	100200	59389880	5310	5310	5310	5310	0
531	20231204	100100	59389880	5310	5310	5310	5310	0
532	20231204	100000	59389880	5310	5310	5310	5310	0
533	20231204	095900	59389880	5310	5310	5310	5310	0
534	20231204	095800	59389880	5310	5320	5320	5310	1000
535	20231204	095700	54079800	5340	5340	5340	5340	0
536	20231204	095600	54079800	5340	5340	5340	5340	7
537	20231204	095500	54042420	5310	5310	5310	5310	500
538	20231204	095400	51387420	5310	5320	5320	5310	600
539	20231204	095300	48200420	5320	5320	5320	5320	794
540	20231204	095200	43976340	5320	5320	5320	5320	0
541	20231204	095100	43976340	5320	5320	5320	5320	0
542	20231204	095000	43976340	5320	5320	5320	5320	0
543	20231204	094900	43976340	5320	5320	5320	5320	6
544	20231204	094800	43944420	5350	5350	5350	5350	0
545	20231204	094700	43944420	5350	5350	5350	5350	0
546	20231204	094600	43944420	5350	5350	5350	5350	0
547	20231204	094500	43944420	5350	5350	5350	5350	0
548	20231204	094400	43944420	5350	5350	5350	5350	0
549	20231204	094300	43944420	5350	5350	5350	5350	0
550	20231204	094200	43944420	5350	5350	5350	5350	0
551	20231204	094100	43944420	5350	5350	5350	5350	0
552	20231204	094000	43944420	5350	5350	5350	5350	2
553	20231204	093900	43933720	5350	5350	5350	5350	6
554	20231204	093800	43901620	5330	5330	5330	5330	590
555	20231204	093700	40756920	5350	5350	5350	5350	0
556	20231204	093600	40756920	5350	5350	5350	5350	1
557	20231204	093500	40751570	5330	5340	5340	5330	498
558	20231204	093400	38095880	5330	5330	5330	5330	0
559	20231204	093300	38095880	5330	5330	5330	5330	0
560	20231204	093200	38095880	5330	5330	5330	5330	0
561	20231204	093100	38095880	5330	5330	5330	5330	0
562	20231204	093000	38095880	5330	5330	5330	5330	0
563	20231204	092900	38095880	5330	5330	5330	5330	0
564	20231204	092800	38095880	5330	5330	5330	5330	0
565	20231204	092700	38095880	5330	5330	5330	5330	0
566	20231204	092600	38095880	5330	5330	5330	5330	0
567	20231204	092500	38095880	5330	5330	5330	5330	0
568	20231204	092400	38095880	5330	5330	5330	5330	0
569	20231204	092300	38095880	5330	5330	5330	5330	0
570	20231204	092200	38095880	5330	5330	5330	5330	0
571	20231204	092100	38095880	5330	5330	5330	5330	184
572	20231204	092000	37115160	5330	5330	5330	5330	0
573	20231204	091900	37115160	5330	5330	5330	5330	0
574	20231204	091800	37115160	5330	5330	5330	5330	0
575	20231204	091700	37115160	5330	5340	5340	5330	2520
576	20231204	091600	23678360	5340	5340	5340	5340	100
577	20231204	091500	23144360	5390	5390	5390	5390	0
578	20231204	091400	23144360	5390	5340	5390	5340	1000
579	20231204	091300	17755440	5340	5340	5340	5340	37
580	20231204	091200	17557860	5340	5340	5340	5340	360
581	20231204	091100	15635460	5340	5340	5340	5340	1000
582	20231204	091000	10295460	5350	5350	5350	5350	0
583	20231204	090900	10295460	5350	5350	5350	5350	0
584	20231204	090800	10295460	5350	5350	5350	5350	539
585	20231204	090700	7411810	5370	5370	5370	5370	0
586	20231204	090600	7411810	5370	5370	5370	5370	0
587	20231204	090500	7411810	5370	5370	5370	5370	746
588	20231204	090400	3405790	5410	5410	5410	5410	1
589	20231204	090300	3400380	5370	5370	5370	5370	0
590	20231204	090200	3400380	5370	5370	5370	5370	0
591	20231204	090100	3400380	5370	5370	5370	5370	200
592	20231204	090000	2326380	5380	5440	5440	5380	430