KissMeData/007680/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184900	47108480	5390	5390	5390	5390	212
3	20231226	184800	47108480	5390	5390	5390	5390	0
4	20231226	184700	47108480	5390	5390	5390	5390	0
5	20231226	184600	47108480	5390	5390	5390	5390	0
6	20231226	184500	47108480	5390	5390	5390	5390	0
7	20231226	184400	47108480	5390	5390	5390	5390	0
8	20231226	184300	47108480	5390	5390	5390	5390	0
9	20231226	184200	47108480	5390	5390	5390	5390	0
10	20231226	184100	47108480	5390	5390	5390	5390	0
11	20231226	184000	47108480	5390	5390	5390	5390	0
12	20231226	183900	47108480	5390	5390	5390	5390	0
13	20231226	183800	47108480	5390	5390	5390	5390	0
14	20231226	183700	47108480	5390	5390	5390	5390	0
15	20231226	183600	47108480	5390	5390	5390	5390	0
16	20231226	183500	47108480	5390	5390	5390	5390	0
17	20231226	183400	47108480	5390	5390	5390	5390	0
18	20231226	183300	47108480	5390	5390	5390	5390	0
19	20231226	183200	47108480	5390	5390	5390	5390	0
20	20231226	183100	47108480	5390	5390	5390	5390	0
21	20231226	183000	47108480	5390	5390	5390	5390	0
22	20231226	182900	47108480	5390	5390	5390	5390	0
23	20231226	182800	47108480	5390	5390	5390	5390	0
24	20231226	182700	47108480	5390	5390	5390	5390	0
25	20231226	182600	47108480	5390	5390	5390	5390	0
26	20231226	182500	47108480	5390	5390	5390	5390	0
27	20231226	182400	47108480	5390	5390	5390	5390	0
28	20231226	182300	47108480	5390	5390	5390	5390	0
29	20231226	182200	47108480	5390	5390	5390	5390	0
30	20231226	182100	47108480	5390	5390	5390	5390	0
31	20231226	182000	47108480	5390	5390	5390	5390	0
32	20231226	181900	47108480	5390	5390	5390	5390	212
33	20231226	181800	47108480	5390	5390	5390	5390	0
34	20231226	181700	47108480	5390	5390	5390	5390	0
35	20231226	181600	47108480	5390	5390	5390	5390	0
36	20231226	181500	47108480	5390	5390	5390	5390	0
37	20231226	181400	47108480	5390	5390	5390	5390	0
38	20231226	181300	47108480	5390	5390	5390	5390	0
39	20231226	181200	47108480	5390	5390	5390	5390	0
40	20231226	181100	47108480	5390	5390	5390	5390	0
41	20231226	181000	47108480	5390	5390	5390	5390	0
42	20231226	180900	47108480	5390	5390	5390	5390	0
43	20231226	180800	47108480	5390	5390	5390	5390	0
44	20231226	180700	47108480	5390	5390	5390	5390	0
45	20231226	180600	47108480	5390	5390	5390	5390	0
46	20231226	180500	47108480	5390	5390	5390	5390	0
47	20231226	180400	47108480	5390	5390	5390	5390	0
48	20231226	180300	47108480	5390	5390	5390	5390	0
49	20231226	180200	47108480	5390	5390	5390	5390	0
50	20231226	180100	47108480	5390	5390	5390	5390	0
51	20231226	180000	47108480	5390	5390	5390	5390	0
52	20231226	175900	47108480	5390	5390	5390	5390	0
53	20231226	175800	47108480	5390	5390	5390	5390	0
54	20231226	175700	47108480	5390	5390	5390	5390	0
55	20231226	175600	47108480	5390	5390	5390	5390	0
56	20231226	175500	47108480	5390	5390	5390	5390	0
57	20231226	175400	47108480	5390	5390	5390	5390	0
58	20231226	175300	47108480	5390	5390	5390	5390	0
59	20231226	175200	47108480	5390	5390	5390	5390	0
60	20231226	175100	47108480	5390	5390	5390	5390	0
61	20231226	175000	47108480	5390	5390	5390	5390	0
62	20231226	174900	47108480	5390	5390	5390	5390	212
63	20231226	174800	47108480	5390	5390	5390	5390	0
64	20231226	174700	47108480	5390	5390	5390	5390	0
65	20231226	174600	47108480	5390	5390	5390	5390	0
66	20231226	174500	47108480	5390	5390	5390	5390	0
67	20231226	174400	47108480	5390	5390	5390	5390	0
68	20231226	174300	47108480	5390	5390	5390	5390	0
69	20231226	174200	47108480	5390	5390	5390	5390	0
70	20231226	174100	47108480	5390	5390	5390	5390	0
71	20231226	174000	47108480	5390	5390	5390	5390	0
72	20231226	173900	47108480	5390	5390	5390	5390	0
73	20231226	173800	47108480	5390	5390	5390	5390	0
74	20231226	173700	47108480	5390	5390	5390	5390	0
75	20231226	173600	47108480	5390	5390	5390	5390	0
76	20231226	173500	47108480	5390	5390	5390	5390	0
77	20231226	173400	47108480	5390	5390	5390	5390	0
78	20231226	173300	47108480	5390	5390	5390	5390	0
79	20231226	173200	47108480	5390	5390	5390	5390	0
80	20231226	173100	47108480	5390	5390	5390	5390	0
81	20231226	173000	47108480	5390	5390	5390	5390	0
82	20231226	172900	47108480	5390	5390	5390	5390	0
83	20231226	172800	47108480	5390	5390	5390	5390	0
84	20231226	172700	47108480	5390	5390	5390	5390	0
85	20231226	172600	47108480	5390	5390	5390	5390	0
86	20231226	172500	47108480	5390	5390	5390	5390	0
87	20231226	172400	47108480	5390	5390	5390	5390	0
88	20231226	172300	47108480	5390	5390	5390	5390	0
89	20231226	172200	47108480	5390	5390	5390	5390	0
90	20231226	172100	47108480	5390	5390	5390	5390	0
91	20231226	172000	47108480	5390	5390	5390	5390	0
92	20231226	171900	47108480	5390	5390	5390	5390	212
93	20231226	171800	47108480	5390	5390	5390	5390	0
94	20231226	171700	47108480	5390	5390	5390	5390	0
95	20231226	171600	47108480	5390	5390	5390	5390	0
96	20231226	171500	47108480	5390	5390	5390	5390	0
97	20231226	171400	47108480	5390	5390	5390	5390	0
98	20231226	171300	47108480	5390	5390	5390	5390	0
99	20231226	171200	47108480	5390	5390	5390	5390	0
100	20231226	171100	47108480	5390	5390	5390	5390	0
101	20231226	171000	47108480	5390	5390	5390	5390	0
102	20231226	170900	47108480	5390	5390	5390	5390	0
103	20231226	170800	47108480	5390	5390	5390	5390	0
104	20231226	170700	47108480	5390	5390	5390	5390	0
105	20231226	170600	47108480	5390	5390	5390	5390	0
106	20231226	170500	47108480	5390	5390	5390	5390	0
107	20231226	170400	47108480	5390	5390	5390	5390	0
108	20231226	170300	47108480	5390	5390	5390	5390	0
109	20231226	170200	47108480	5390	5390	5390	5390	0
110	20231226	170100	47108480	5390	5390	5390	5390	0
111	20231226	170000	47108480	5390	5390	5390	5390	0
112	20231226	165900	47108480	5390	5390	5390	5390	0
113	20231226	165800	47108480	5390	5390	5390	5390	0
114	20231226	165700	47108480	5390	5390	5390	5390	0
115	20231226	165600	47108480	5390	5390	5390	5390	0
116	20231226	165500	47108480	5390	5390	5390	5390	0
117	20231226	165400	47108480	5390	5390	5390	5390	0
118	20231226	165300	47108480	5390	5390	5390	5390	0
119	20231226	165200	47108480	5390	5390	5390	5390	0
120	20231226	165100	47108480	5390	5390	5390	5390	0
121	20231226	165000	47108480	5390	5390	5390	5390	0
122	20231226	164900	47108480	5390	5390	5390	5390	212
123	20231226	164800	47108480	5390	5390	5390	5390	0
124	20231226	164700	47108480	5390	5390	5390	5390	0
125	20231226	164600	47108480	5390	5390	5390	5390	0
126	20231226	164500	47108480	5390	5390	5390	5390	0
127	20231226	164400	47108480	5390	5390	5390	5390	0
128	20231226	164300	47108480	5390	5390	5390	5390	0
129	20231226	164200	47108480	5390	5390	5390	5390	0
130	20231226	164100	47108480	5390	5390	5390	5390	0
131	20231226	164000	47108480	5390	5390	5390	5390	0
132	20231226	163900	47108480	5390	5390	5390	5390	0
133	20231226	163800	47108480	5390	5390	5390	5390	0
134	20231226	163700	47108480	5390	5390	5390	5390	0
135	20231226	163600	47108480	5390	5390	5390	5390	0
136	20231226	163500	47108480	5390	5390	5390	5390	0
137	20231226	163400	47108480	5390	5390	5390	5390	0
138	20231226	163300	47108480	5390	5390	5390	5390	0
139	20231226	163200	47108480	5390	5390	5390	5390	0
140	20231226	163100	47108480	5390	5390	5390	5390	0
141	20231226	163000	47108480	5390	5390	5390	5390	0
142	20231226	162900	47108480	5390	5390	5390	5390	0
143	20231226	162800	47108480	5390	5390	5390	5390	0
144	20231226	162700	47108480	5390	5390	5390	5390	0
145	20231226	162600	47108480	5390	5390	5390	5390	0
146	20231226	162500	47108480	5390	5390	5390	5390	0
147	20231226	162400	47108480	5390	5390	5390	5390	0
148	20231226	162300	47108480	5390	5390	5390	5390	0
149	20231226	162200	47108480	5390	5390	5390	5390	0
150	20231226	162100	47108480	5390	5390	5390	5390	0
151	20231226	162000	47108480	5390	5390	5390	5390	0
152	20231226	161900	47108480	5390	5390	5390	5390	212
153	20231226	161800	47108480	5390	5390	5390	5390	0
154	20231226	161700	47108480	5390	5390	5390	5390	0
155	20231226	161600	47108480	5390	5390	5390	5390	0
156	20231226	161500	47108480	5390	5390	5390	5390	0
157	20231226	161400	47108480	5390	5390	5390	5390	0
158	20231226	161300	47108480	5390	5390	5390	5390	0
159	20231226	161200	47108480	5390	5390	5390	5390	0
160	20231226	161100	47108480	5390	5390	5390	5390	0
161	20231226	161000	47108480	5390	5390	5390	5390	0
162	20231226	160900	47108480	5390	5390	5390	5390	0
163	20231226	160800	47108480	5390	5390	5390	5390	0
164	20231226	160700	47108480	5390	5390	5390	5390	0
165	20231226	160600	47108480	5390	5390	5390	5390	0
166	20231226	160500	47108480	5390	5390	5390	5390	0
167	20231226	160400	47108480	5390	5390	5390	5390	0
168	20231226	160300	47108480	5390	5390	5390	5390	0
169	20231226	160200	47108480	5390	5390	5390	5390	0
170	20231226	160100	47108480	5390	5390	5390	5390	0
171	20231226	160000	47108480	5390	5390	5390	5390	0
172	20231226	155900	47108480	5390	5390	5390	5390	0
173	20231226	155800	47108480	5390	5390	5390	5390	0
174	20231226	155700	47108480	5390	5390	5390	5390	0
175	20231226	155600	47108480	5390	5390	5390	5390	0
176	20231226	155500	47108480	5390	5390	5390	5390	0
177	20231226	155400	47108480	5390	5390	5390	5390	0
178	20231226	155300	47108480	5390	5390	5390	5390	0
179	20231226	155200	47108480	5390	5390	5390	5390	0
180	20231226	155100	47108480	5390	5390	5390	5390	0
181	20231226	155000	47108480	5390	5390	5390	5390	0
182	20231226	154900	47108480	5390	5390	5390	5390	212
183	20231226	154800	47108480	5390	5390	5390	5390	0
184	20231226	154700	47108480	5390	5390	5390	5390	0
185	20231226	154600	47108480	5390	5390	5390	5390	0
186	20231226	154500	47108480	5390	5390	5390	5390	0
187	20231226	154400	47108480	5390	5390	5390	5390	0
188	20231226	154300	47108480	5390	5390	5390	5390	0
189	20231226	154200	47108480	5390	5390	5390	5390	0
190	20231226	154100	47108480	5390	5390	5390	5390	0
191	20231226	154000	47108480	5390	5390	5390	5390	0
192	20231226	153900	47108480	5390	5390	5390	5390	0
193	20231226	153800	47108480	5390	5390	5390	5390	0
194	20231226	153700	47108480	5390	5390	5390	5390	0
195	20231226	153600	47108480	5390	5390	5390	5390	0
196	20231226	153500	47108480	5390	5390	5390	5390	0
197	20231226	153400	47108480	5390	5390	5390	5390	0
198	20231226	153300	47108480	5390	5390	5390	5390	0
199	20231226	153200	47108480	5390	5390	5390	5390	0
200	20231226	153100	47108480	5390	5390	5390	5390	0
201	20231226	153000	47108480	5390	5390	5390	5390	212
202	20231226	152900	45965800	5350	5350	5350	5350	0
203	20231226	152800	45965800	5350	5350	5350	5350	0
204	20231226	152700	45965800	5350	5350	5350	5350	0
205	20231226	152600	45965800	5350	5350	5350	5350	0
206	20231226	152500	45965800	5350	5350	5350	5350	0
207	20231226	152400	45965800	5350	5350	5350	5350	0
208	20231226	152300	45965800	5350	5350	5350	5350	0
209	20231226	152200	45965800	5350	5350	5350	5350	0
210	20231226	152100	45965800	5350	5350	5350	5350	0
211	20231226	152000	45965800	5350	5350	5350	5350	0
212	20231226	151900	45965800	5350	5350	5350	5350	0
213	20231226	151800	45965800	5350	5350	5350	5350	0
214	20231226	151700	45965800	5350	5350	5350	5350	0
215	20231226	151600	45965800	5350	5350	5350	5350	0
216	20231226	151500	45965800	5350	5350	5350	5350	0
217	20231226	151400	45965800	5350	5350	5350	5350	0
218	20231226	151300	45965800	5350	5350	5350	5350	0
219	20231226	151200	45965800	5350	5350	5350	5350	200
220	20231226	151100	44895800	5330	5330	5330	5330	0
221	20231226	151000	44895800	5330	5330	5330	5330	0
222	20231226	150900	44895800	5330	5330	5330	5330	0
223	20231226	150800	44895800	5330	5330	5330	5330	0
224	20231226	150700	44895800	5330	5330	5330	5330	0
225	20231226	150600	44895800	5330	5330	5330	5330	4
226	20231226	150500	44874480	5380	5380	5380	5380	0
227	20231226	150400	44874480	5380	5380	5380	5380	0
228	20231226	150300	44874480	5380	5380	5380	5380	0
229	20231226	150200	44874480	5380	5380	5380	5380	0
230	20231226	150100	44874480	5380	5380	5380	5380	0
231	20231226	150000	44874480	5380	5380	5380	5380	0
232	20231226	145900	44874480	5380	5380	5380	5380	0
233	20231226	145800	44874480	5380	5380	5380	5380	0
234	20231226	145700	44874480	5380	5380	5380	5380	0
235	20231226	145600	44874480	5380	5380	5380	5380	0
236	20231226	145500	44874480	5380	5380	5380	5380	0
237	20231226	145400	44874480	5380	5380	5380	5380	0
238	20231226	145300	44874480	5380	5380	5380	5380	0
239	20231226	145200	44874480	5380	5380	5380	5380	0
240	20231226	145100	44874480	5380	5380	5380	5380	0
241	20231226	145000	44874480	5380	5380	5380	5380	0
242	20231226	144900	44874480	5380	5380	5380	5380	0
243	20231226	144800	44874480	5380	5380	5380	5380	0
244	20231226	144700	44874480	5380	5380	5380	5380	0
245	20231226	144600	44874480	5380	5380	5380	5380	1
246	20231226	144500	44869100	5380	5380	5380	5380	0
247	20231226	144400	44869100	5380	5380	5380	5380	0
248	20231226	144300	44869100	5380	5380	5380	5380	0
249	20231226	144200	44869100	5380	5380	5380	5380	0
250	20231226	144100	44869100	5380	5380	5380	5380	1
251	20231226	144000	44863720	5380	5380	5380	5380	2
252	20231226	143900	44852960	5380	5380	5380	5380	100
253	20231226	143800	44314960	5380	5380	5380	5380	1
254	20231226	143700	44309580	5390	5390	5390	5390	0
255	20231226	143600	44309580	5390	5390	5390	5390	0
256	20231226	143500	44309580	5390	5390	5390	5390	0
257	20231226	143400	44309580	5390	5390	5390	5390	0
258	20231226	143300	44309580	5390	5390	5390	5390	0
259	20231226	143200	44309580	5390	5390	5390	5390	0
260	20231226	143100	44309580	5390	5390	5390	5390	0
261	20231226	143000	44309580	5390	5390	5390	5390	35
262	20231226	142900	44120930	5390	5390	5390	5390	0
263	20231226	142800	44120930	5390	5390	5390	5390	0
264	20231226	142700	44120930	5390	5400	5400	5390	145
265	20231226	142600	43339370	5390	5380	5390	5380	299
266	20231226	142500	41728250	5380	5380	5380	5380	0
267	20231226	142400	41728250	5380	5380	5380	5380	0
268	20231226	142300	41728250	5380	5380	5380	5380	151
269	20231226	142200	40915870	5380	5310	5380	5310	2
270	20231226	142100	40905180	5390	5380	5390	5380	218
271	20231226	142000	39730560	5390	5350	5390	5350	61
272	20231226	141900	39404130	5320	5320	5320	5320	570
273	20231226	141800	36371730	5320	5320	5320	5320	0
274	20231226	141700	36371730	5320	5320	5320	5320	0
275	20231226	141600	36371730	5320	5320	5320	5320	0
276	20231226	141500	36371730	5320	5320	5320	5320	0
277	20231226	141400	36371730	5320	5320	5320	5320	0
278	20231226	141300	36371730	5320	5320	5320	5320	0
279	20231226	141200	36371730	5320	5320	5320	5320	0
280	20231226	141100	36371730	5320	5320	5320	5320	0
281	20231226	141000	36371730	5320	5320	5320	5320	0
282	20231226	140900	36371730	5320	5320	5320	5320	0
283	20231226	140800	36371730	5320	5320	5320	5320	0
284	20231226	140700	36371730	5320	5320	5320	5320	0
285	20231226	140600	36371730	5320	5320	5320	5320	0
286	20231226	140500	36371730	5320	5320	5320	5320	0
287	20231226	140400	36371730	5320	5320	5320	5320	0
288	20231226	140300	36371730	5320	5320	5320	5320	0
289	20231226	140200	36371730	5320	5320	5320	5320	0
290	20231226	140100	36371730	5320	5320	5320	5320	0
291	20231226	140000	36371730	5320	5320	5320	5320	0
292	20231226	135900	36371730	5320	5320	5320	5320	0
293	20231226	135800	36371730	5320	5320	5320	5320	0
294	20231226	135700	36371730	5320	5320	5320	5320	0
295	20231226	135600	36371730	5320	5320	5320	5320	100
296	20231226	135500	35839730	5320	5320	5320	5320	0
297	20231226	135400	35839730	5320	5320	5320	5320	0
298	20231226	135300	35839730	5320	5320	5320	5320	0
299	20231226	135200	35839730	5320	5320	5320	5320	0
300	20231226	135100	35839730	5320	5320	5320	5320	0
301	20231226	135000	35839730	5320	5320	5320	5320	0
302	20231226	134900	35839730	5320	5320	5320	5320	0
303	20231226	134800	35839730	5320	5320	5320	5320	0
304	20231226	134700	35839730	5320	5320	5320	5320	0
305	20231226	134600	35839730	5320	5320	5320	5320	0
306	20231226	134500	35839730	5320	5320	5320	5320	0
307	20231226	134400	35839730	5320	5320	5320	5320	0
308	20231226	134300	35839730	5320	5320	5320	5320	0
309	20231226	134200	35839730	5320	5320	5320	5320	0
310	20231226	134100	35839730	5320	5320	5320	5320	0
311	20231226	134000	35839730	5320	5320	5320	5320	0
312	20231226	133900	35839730	5320	5320	5320	5320	0
313	20231226	133800	35839730	5320	5320	5320	5320	0
314	20231226	133700	35839730	5320	5320	5320	5320	0
315	20231226	133600	35839730	5320	5320	5320	5320	0
316	20231226	133500	35839730	5320	5320	5320	5320	0
317	20231226	133400	35839730	5320	5320	5320	5320	0
318	20231226	133300	35839730	5320	5320	5320	5320	0
319	20231226	133200	35839730	5320	5320	5320	5320	0
320	20231226	133100	35839730	5320	5320	5320	5320	0
321	20231226	133000	35839730	5320	5320	5320	5320	0
322	20231226	132900	35839730	5320	5320	5320	5320	0
323	20231226	132800	35839730	5320	5320	5320	5320	0
324	20231226	132700	35839730	5320	5320	5320	5320	0
325	20231226	132600	35839730	5320	5320	5320	5320	0
326	20231226	132500	35839730	5320	5320	5320	5320	0
327	20231226	132400	35839730	5320	5320	5320	5320	0
328	20231226	132300	35839730	5320	5320	5320	5320	0
329	20231226	132200	35839730	5320	5320	5320	5320	5
330	20231226	132100	35813130	5320	5320	5320	5320	0
331	20231226	132000	35813130	5320	5320	5320	5320	10
332	20231226	131900	35759930	5300	5300	5300	5300	0
333	20231226	131800	35759930	5300	5300	5300	5300	0
334	20231226	131700	35759930	5300	5300	5300	5300	0
335	20231226	131600	35759930	5300	5300	5300	5300	0
336	20231226	131500	35759930	5300	5300	5300	5300	0
337	20231226	131400	35759930	5300	5300	5300	5300	42
338	20231226	131300	35537330	5290	5290	5290	5290	67
339	20231226	131200	35182900	5260	5260	5260	5260	0
340	20231226	131100	35182900	5260	5260	5260	5260	0
341	20231226	131000	35182900	5260	5260	5260	5260	0
342	20231226	130900	35182900	5260	5260	5260	5260	0
343	20231226	130800	35182900	5260	5260	5260	5260	0
344	20231226	130700	35182900	5260	5260	5260	5260	0
345	20231226	130600	35182900	5260	5260	5260	5260	0
346	20231226	130500	35182900	5260	5260	5260	5260	0
347	20231226	130400	35182900	5260	5260	5260	5260	0
348	20231226	130300	35182900	5260	5260	5260	5260	0
349	20231226	130200	35182900	5260	5300	5300	5260	1500
350	20231226	130100	27275260	5320	5320	5320	5320	0
351	20231226	130000	27275260	5320	5320	5320	5320	0
352	20231226	125900	27275260	5320	5320	5320	5320	0
353	20231226	125800	27275260	5320	5320	5320	5320	0
354	20231226	125700	27275260	5320	5320	5320	5320	10
355	20231226	125600	27222060	5260	5260	5260	5260	0
356	20231226	125500	27222060	5260	5260	5260	5260	0
357	20231226	125400	27222060	5260	5260	5260	5260	0
358	20231226	125300	27222060	5260	5260	5260	5260	0
359	20231226	125200	27222060	5260	5260	5260	5260	0
360	20231226	125100	27222060	5260	5260	5260	5260	0
361	20231226	125000	27222060	5260	5260	5260	5260	0
362	20231226	124900	27222060	5260	5260	5260	5260	0
363	20231226	124800	27222060	5260	5260	5260	5260	0
364	20231226	124700	27222060	5260	5260	5260	5260	0
365	20231226	124600	27222060	5260	5260	5260	5260	0
366	20231226	124500	27222060	5260	5260	5260	5260	0
367	20231226	124400	27222060	5260	5260	5260	5260	0
368	20231226	124300	27222060	5260	5300	5300	5260	145
369	20231226	124200	26455340	5320	5320	5320	5320	0
370	20231226	124100	26455340	5320	5320	5320	5320	0
371	20231226	124000	26455340	5320	5320	5320	5320	0
372	20231226	123900	26455340	5320	5320	5320	5320	0
373	20231226	123800	26455340	5320	5320	5320	5320	1
374	20231226	123700	26450020	5260	5260	5260	5260	0
375	20231226	123600	26450020	5260	5260	5260	5260	0
376	20231226	123500	26450020	5260	5260	5260	5260	0
377	20231226	123400	26450020	5260	5260	5260	5260	0
378	20231226	123300	26450020	5260	5260	5260	5260	0
379	20231226	123200	26450020	5260	5260	5260	5260	0
380	20231226	123100	26450020	5260	5260	5260	5260	0
381	20231226	123000	26450020	5260	5260	5260	5260	0
382	20231226	122900	26450020	5260	5260	5260	5260	0
383	20231226	122800	26450020	5260	5260	5260	5260	454
384	20231226	122700	24061980	5270	5270	5270	5270	0
385	20231226	122600	24061980	5270	5290	5290	5270	1492
386	20231226	122500	16186160	5300	5300	5300	5300	95
387	20231226	122400	15682660	5350	5350	5350	5350	0
388	20231226	122300	15682660	5350	5350	5350	5350	0
389	20231226	122200	15682660	5350	5350	5350	5350	0
390	20231226	122100	15682660	5350	5350	5350	5350	0
391	20231226	122000	15682660	5350	5350	5350	5350	0
392	20231226	121900	15682660	5350	5350	5350	5350	0
393	20231226	121800	15682660	5350	5350	5350	5350	0
394	20231226	121700	15682660	5350	5350	5350	5350	0
395	20231226	121600	15682660	5350	5350	5350	5350	0
396	20231226	121500	15682660	5350	5350	5350	5350	0
397	20231226	121400	15682660	5350	5350	5350	5350	0
398	20231226	121300	15682660	5350	5350	5350	5350	0
399	20231226	121200	15682660	5350	5350	5350	5350	0
400	20231226	121100	15682660	5350	5350	5350	5350	0
401	20231226	121000	15682660	5350	5350	5350	5350	0
402	20231226	120900	15682660	5350	5350	5350	5350	0
403	20231226	120800	15682660	5350	5350	5350	5350	0
404	20231226	120700	15682660	5350	5350	5350	5350	0
405	20231226	120600	15682660	5350	5350	5350	5350	0
406	20231226	120500	15682660	5350	5350	5350	5350	0
407	20231226	120400	15682660	5350	5350	5350	5350	0
408	20231226	120300	15682660	5350	5350	5350	5350	0
409	20231226	120200	15682660	5350	5350	5350	5350	0
410	20231226	120100	15682660	5350	5350	5350	5350	0
411	20231226	120000	15682660	5350	5350	5350	5350	0
412	20231226	115900	15682660	5350	5350	5350	5350	0
413	20231226	115800	15682660	5350	5350	5350	5350	0
414	20231226	115700	15682660	5350	5350	5350	5350	0
415	20231226	115600	15682660	5350	5350	5350	5350	0
416	20231226	115500	15682660	5350	5350	5350	5350	0
417	20231226	115400	15682660	5350	5350	5350	5350	0
418	20231226	115300	15682660	5350	5350	5350	5350	0
419	20231226	115200	15682660	5350	5350	5350	5350	0
420	20231226	115100	15682660	5350	5350	5350	5350	0
421	20231226	115000	15682660	5350	5350	5350	5350	0
422	20231226	114900	15682660	5350	5350	5350	5350	1
423	20231226	114800	15677310	5340	5340	5340	5340	0
424	20231226	114700	15677310	5340	5340	5340	5340	0
425	20231226	114600	15677310	5340	5300	5340	5300	35
426	20231226	114500	15491610	5300	5300	5300	5300	22
427	20231226	114400	15375010	5300	5300	5300	5300	3
428	20231226	114300	15359110	5300	5300	5300	5300	0
429	20231226	114200	15359110	5300	5300	5300	5300	0
430	20231226	114100	15359110	5300	5300	5300	5300	0
431	20231226	114000	15359110	5300	5300	5300	5300	0
432	20231226	113900	15359110	5300	5300	5300	5300	100
433	20231226	113800	14829110	5290	5290	5290	5290	0
434	20231226	113700	14829110	5290	5290	5290	5290	0
435	20231226	113600	14829110	5290	5290	5290	5290	0
436	20231226	113500	14829110	5290	5290	5290	5290	0
437	20231226	113400	14829110	5290	5290	5290	5290	0
438	20231226	113300	14829110	5290	5290	5290	5290	0
439	20231226	113200	14829110	5290	5290	5290	5290	0
440	20231226	113100	14829110	5290	5290	5290	5290	0
441	20231226	113000	14829110	5290	5290	5290	5290	0
442	20231226	112900	14829110	5290	5290	5290	5290	0
443	20231226	112800	14829110	5290	5290	5290	5290	0
444	20231226	112700	14829110	5290	5290	5290	5290	0
445	20231226	112600	14829110	5290	5290	5290	5290	100
446	20231226	112500	14300110	5300	5320	5320	5300	255
447	20231226	112400	12947100	5300	5300	5300	5300	0
448	20231226	112300	12947100	5300	5300	5300	5300	0
449	20231226	112200	12947100	5300	5300	5300	5300	0
450	20231226	112100	12947100	5300	5300	5300	5300	0
451	20231226	112000	12947100	5300	5300	5300	5300	0
452	20231226	111900	12947100	5300	5300	5300	5300	0
453	20231226	111800	12947100	5300	5300	5300	5300	0
454	20231226	111700	12947100	5300	5300	5300	5300	0
455	20231226	111600	12947100	5300	5300	5300	5300	0
456	20231226	111500	12947100	5300	5300	5300	5300	0
457	20231226	111400	12947100	5300	5300	5300	5300	0
458	20231226	111300	12947100	5300	5300	5300	5300	0
459	20231226	111200	12947100	5300	5300	5300	5300	0
460	20231226	111100	12947100	5300	5300	5300	5300	0
461	20231226	111000	12947100	5300	5300	5300	5300	0
462	20231226	110900	12947100	5300	5300	5300	5300	0
463	20231226	110800	12947100	5300	5300	5300	5300	0
464	20231226	110700	12947100	5300	5320	5320	5300	10
465	20231226	110600	12894070	5410	5410	5410	5410	0
466	20231226	110500	12894070	5410	5410	5410	5410	0
467	20231226	110400	12894070	5410	5410	5410	5410	0
468	20231226	110300	12894070	5410	5410	5410	5410	0
469	20231226	110200	12894070	5410	5410	5410	5410	0
470	20231226	110100	12894070	5410	5410	5410	5410	0
471	20231226	110000	12894070	5410	5410	5410	5410	0
472	20231226	105900	12894070	5410	5410	5410	5410	0
473	20231226	105800	12894070	5410	5410	5410	5410	0
474	20231226	105700	12894070	5410	5410	5410	5410	0
475	20231226	105600	12894070	5410	5410	5410	5410	0
476	20231226	105500	12894070	5410	5410	5410	5410	0
477	20231226	105400	12894070	5410	5410	5410	5410	0
478	20231226	105300	12894070	5410	5410	5410	5410	0
479	20231226	105200	12894070	5410	5410	5410	5410	0
480	20231226	105100	12894070	5410	5410	5410	5410	0
481	20231226	105000	12894070	5410	5410	5410	5410	0
482	20231226	104900	12894070	5410	5410	5410	5410	0
483	20231226	104800	12894070	5410	5410	5410	5410	0
484	20231226	104700	12894070	5410	5410	5410	5410	0
485	20231226	104600	12894070	5410	5410	5410	5410	0
486	20231226	104500	12894070	5410	5400	5410	5400	97
487	20231226	104400	12369940	5410	5410	5410	5410	1
488	20231226	104300	12364530	5400	5400	5400	5400	360
489	20231226	104200	10420530	5400	5400	5400	5400	74
490	20231226	104100	10020930	5400	5400	5400	5400	11
491	20231226	104000	9961530	5390	5390	5390	5390	19
492	20231226	103900	9859120	5390	5390	5390	5390	1
493	20231226	103800	9853730	5260	5260	5260	5260	0
494	20231226	103700	9853730	5260	5260	5260	5260	0
495	20231226	103600	9853730	5260	5260	5260	5260	0
496	20231226	103500	9853730	5260	5260	5260	5260	0
497	20231226	103400	9853730	5260	5260	5260	5260	0
498	20231226	103300	9853730	5260	5260	5260	5260	0
499	20231226	103200	9853730	5260	5260	5260	5260	0
500	20231226	103100	9853730	5260	5260	5260	5260	0
501	20231226	103000	9853730	5260	5260	5260	5260	0
502	20231226	102900	9853730	5260	5260	5260	5260	0
503	20231226	102800	9853730	5260	5260	5260	5260	0
504	20231226	102700	9853730	5260	5260	5260	5260	0
505	20231226	102600	9853730	5260	5380	5380	5260	1158
506	20231226	102500	3715700	5410	5410	5410	5410	0
507	20231226	102400	3715700	5410	5410	5410	5410	0
508	20231226	102300	3715700	5410	5410	5410	5410	0
509	20231226	102200	3715700	5410	5410	5410	5410	0
510	20231226	102100	3715700	5410	5410	5410	5410	0
511	20231226	102000	3715700	5410	5410	5410	5410	0
512	20231226	101900	3715700	5410	5410	5410	5410	0
513	20231226	101800	3715700	5410	5410	5410	5410	0
514	20231226	101700	3715700	5410	5410	5410	5410	0
515	20231226	101600	3715700	5410	5410	5410	5410	0
516	20231226	101500	3715700	5410	5410	5410	5410	0
517	20231226	101400	3715700	5410	5410	5410	5410	0
518	20231226	101300	3715700	5410	5410	5410	5410	0
519	20231226	101200	3715700	5410	5410	5410	5410	0
520	20231226	101100	3715700	5410	5410	5410	5410	0
521	20231226	101000	3715700	5410	5410	5410	5410	0
522	20231226	100900	3715700	5410	5410	5410	5410	50
523	20231226	100800	3445200	5420	5420	5420	5420	0
524	20231226	100700	3445200	5420	5420	5420	5420	0
525	20231226	100600	3445200	5420	5420	5420	5420	0
526	20231226	100500	3445200	5420	5420	5420	5420	0
527	20231226	100400	3445200	5420	5420	5420	5420	0
528	20231226	100300	3445200	5420	5420	5420	5420	0
529	20231226	100200	3445200	5420	5400	5420	5400	100
530	20231226	100100	2904000	5400	5400	5400	5400	12
531	20231226	100000	2839200	5420	5420	5420	5420	0
532	20231226	095900	2839200	5420	5420	5420	5420	0
533	20231226	095800	2839200	5420	5420	5420	5420	0
534	20231226	095700	2839200	5420	5420	5420	5420	0
535	20231226	095600	2839200	5420	5420	5420	5420	0
536	20231226	095500	2839200	5420	5420	5420	5420	0
537	20231226	095400	2839200	5420	5420	5420	5420	0
538	20231226	095300	2839200	5420	5420	5420	5420	0
539	20231226	095200	2839200	5420	5420	5420	5420	0
540	20231226	095100	2839200	5420	5420	5420	5420	0
541	20231226	095000	2839200	5420	5420	5420	5420	0
542	20231226	094900	2839200	5420	5420	5420	5420	0
543	20231226	094800	2839200	5420	5420	5420	5420	0
544	20231226	094700	2839200	5420	5420	5420	5420	0
545	20231226	094600	2839200	5420	5420	5420	5420	0
546	20231226	094500	2839200	5420	5420	5420	5420	1
547	20231226	094400	2833780	5420	5420	5420	5420	0
548	20231226	094300	2833780	5420	5420	5420	5420	0
549	20231226	094200	2833780	5420	5420	5420	5420	4
550	20231226	094100	2812100	5430	5430	5430	5430	0
551	20231226	094000	2812100	5430	5430	5430	5430	0
552	20231226	093900	2812100	5430	5430	5430	5430	0
553	20231226	093800	2812100	5430	5430	5430	5430	0
554	20231226	093700	2812100	5430	5430	5430	5430	0
555	20231226	093600	2812100	5430	5400	5430	5400	100
556	20231226	093500	2270830	5390	5390	5390	5390	0
557	20231226	093400	2270830	5390	5390	5390	5390	0
558	20231226	093300	2270830	5390	5390	5390	5390	0
559	20231226	093200	2270830	5390	5390	5390	5390	0
560	20231226	093100	2270830	5390	5390	5390	5390	31
561	20231226	093000	2103740	5390	5390	5390	5390	50
562	20231226	092900	1834240	5390	5400	5400	5390	72
563	20231226	092800	1446060	5390	5390	5390	5390	30
564	20231226	092700	1284360	5360	5410	5410	5360	64
565	20231226	092600	941020	5410	5410	5410	5410	0
566	20231226	092500	941020	5410	5410	5410	5410	0
567	20231226	092400	941020	5410	5410	5410	5410	1
568	20231226	092300	935610	5360	5360	5360	5360	0
569	20231226	092200	935610	5360	5360	5360	5360	0
570	20231226	092100	935610	5360	5360	5360	5360	0
571	20231226	092000	935610	5360	5360	5360	5360	2
572	20231226	091900	924890	5360	5360	5360	5360	0
573	20231226	091800	924890	5360	5360	5360	5360	0
574	20231226	091700	924890	5360	5360	5360	5360	18
575	20231226	091600	828410	5360	5360	5360	5360	0
576	20231226	091500	828410	5360	5360	5360	5360	0
577	20231226	091400	828410	5360	5430	5430	5360	18
578	20231226	091300	731530	5440	5440	5440	5440	1
579	20231226	091200	726090	5430	5430	5430	5430	0
580	20231226	091100	726090	5430	5420	5430	5420	33
581	20231226	091000	547040	5430	5400	5430	5400	2
582	20231226	090900	536210	5350	5350	5350	5350	28
583	20231226	090800	386410	5440	5350	5440	5350	6
584	20231226	090700	354220	5350	5350	5350	5350	2
585	20231226	090600	343520	5350	5350	5350	5350	33
586	20231226	090500	166970	5500	5500	5500	5500	0
587	20231226	090400	166970	5500	5350	5500	5340	30
588	20231226	090300	5340	5340	5340	5340	5340	0
589	20231226	090200	5340	5340	5340	5340	5340	0
590	20231226	090100	5340	5340	5340	5340	5340	0
591	20231226	090000	5340	5340	5340	5340	5340	1