KissMeData/007680/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184900	7107200	5420	5420	5420	5420	59
3	20231212	184800	7107200	5420	5420	5420	5420	0
4	20231212	184700	7107200	5420	5420	5420	5420	0
5	20231212	184600	7107200	5420	5420	5420	5420	0
6	20231212	184500	7107200	5420	5420	5420	5420	0
7	20231212	184400	7107200	5420	5420	5420	5420	0
8	20231212	184300	7107200	5420	5420	5420	5420	0
9	20231212	184200	7107200	5420	5420	5420	5420	0
10	20231212	184100	7107200	5420	5420	5420	5420	0
11	20231212	184000	7107200	5420	5420	5420	5420	0
12	20231212	183900	7107200	5420	5420	5420	5420	0
13	20231212	183800	7107200	5420	5420	5420	5420	0
14	20231212	183700	7107200	5420	5420	5420	5420	0
15	20231212	183600	7107200	5420	5420	5420	5420	0
16	20231212	183500	7107200	5420	5420	5420	5420	0
17	20231212	183400	7107200	5420	5420	5420	5420	0
18	20231212	183300	7107200	5420	5420	5420	5420	0
19	20231212	183200	7107200	5420	5420	5420	5420	0
20	20231212	183100	7107200	5420	5420	5420	5420	0
21	20231212	183000	7107200	5420	5420	5420	5420	0
22	20231212	182900	7107200	5420	5420	5420	5420	0
23	20231212	182800	7107200	5420	5420	5420	5420	0
24	20231212	182700	7107200	5420	5420	5420	5420	0
25	20231212	182600	7107200	5420	5420	5420	5420	0
26	20231212	182500	7107200	5420	5420	5420	5420	0
27	20231212	182400	7107200	5420	5420	5420	5420	0
28	20231212	182300	7107200	5420	5420	5420	5420	0
29	20231212	182200	7107200	5420	5420	5420	5420	0
30	20231212	182100	7107200	5420	5420	5420	5420	0
31	20231212	182000	7107200	5420	5420	5420	5420	0
32	20231212	181900	7107200	5420	5420	5420	5420	59
33	20231212	181800	7107200	5420	5420	5420	5420	0
34	20231212	181700	7107200	5420	5420	5420	5420	0
35	20231212	181600	7107200	5420	5420	5420	5420	0
36	20231212	181500	7107200	5420	5420	5420	5420	0
37	20231212	181400	7107200	5420	5420	5420	5420	0
38	20231212	181300	7107200	5420	5420	5420	5420	0
39	20231212	181200	7107200	5420	5420	5420	5420	0
40	20231212	181100	7107200	5420	5420	5420	5420	0
41	20231212	181000	7107200	5420	5420	5420	5420	0
42	20231212	180900	7107200	5420	5420	5420	5420	0
43	20231212	180800	7107200	5420	5420	5420	5420	0
44	20231212	180700	7107200	5420	5420	5420	5420	0
45	20231212	180600	7107200	5420	5420	5420	5420	0
46	20231212	180500	7107200	5420	5420	5420	5420	0
47	20231212	180400	7107200	5420	5420	5420	5420	0
48	20231212	180300	7107200	5420	5420	5420	5420	0
49	20231212	180200	7107200	5420	5420	5420	5420	0
50	20231212	180100	7107200	5420	5420	5420	5420	0
51	20231212	180000	7107200	5420	5420	5420	5420	0
52	20231212	175900	7107200	5420	5420	5420	5420	0
53	20231212	175800	7107200	5420	5420	5420	5420	0
54	20231212	175700	7107200	5420	5420	5420	5420	0
55	20231212	175600	7107200	5420	5420	5420	5420	0
56	20231212	175500	7107200	5420	5420	5420	5420	0
57	20231212	175400	7107200	5420	5420	5420	5420	0
58	20231212	175300	7107200	5420	5420	5420	5420	0
59	20231212	175200	7107200	5420	5420	5420	5420	0
60	20231212	175100	7107200	5420	5420	5420	5420	0
61	20231212	175000	7107200	5420	5420	5420	5420	0
62	20231212	174900	7107200	5420	5420	5420	5420	59
63	20231212	174800	7107200	5420	5420	5420	5420	0
64	20231212	174700	7107200	5420	5420	5420	5420	0
65	20231212	174600	7107200	5420	5420	5420	5420	0
66	20231212	174500	7107200	5420	5420	5420	5420	0
67	20231212	174400	7107200	5420	5420	5420	5420	0
68	20231212	174300	7107200	5420	5420	5420	5420	0
69	20231212	174200	7107200	5420	5420	5420	5420	0
70	20231212	174100	7107200	5420	5420	5420	5420	0
71	20231212	174000	7107200	5420	5420	5420	5420	0
72	20231212	173900	7107200	5420	5420	5420	5420	0
73	20231212	173800	7107200	5420	5420	5420	5420	0
74	20231212	173700	7107200	5420	5420	5420	5420	0
75	20231212	173600	7107200	5420	5420	5420	5420	0
76	20231212	173500	7107200	5420	5420	5420	5420	0
77	20231212	173400	7107200	5420	5420	5420	5420	0
78	20231212	173300	7107200	5420	5420	5420	5420	0
79	20231212	173200	7107200	5420	5420	5420	5420	0
80	20231212	173100	7107200	5420	5420	5420	5420	0
81	20231212	173000	7107200	5420	5420	5420	5420	0
82	20231212	172900	7107200	5420	5420	5420	5420	0
83	20231212	172800	7107200	5420	5420	5420	5420	0
84	20231212	172700	7107200	5420	5420	5420	5420	0
85	20231212	172600	7107200	5420	5420	5420	5420	0
86	20231212	172500	7107200	5420	5420	5420	5420	0
87	20231212	172400	7107200	5420	5420	5420	5420	0
88	20231212	172300	7107200	5420	5420	5420	5420	0
89	20231212	172200	7107200	5420	5420	5420	5420	0
90	20231212	172100	7107200	5420	5420	5420	5420	0
91	20231212	172000	7107200	5420	5420	5420	5420	0
92	20231212	171900	7107200	5420	5420	5420	5420	59
93	20231212	171800	7107200	5420	5420	5420	5420	0
94	20231212	171700	7107200	5420	5420	5420	5420	0
95	20231212	171600	7107200	5420	5420	5420	5420	0
96	20231212	171500	7107200	5420	5420	5420	5420	0
97	20231212	171400	7107200	5420	5420	5420	5420	0
98	20231212	171300	7107200	5420	5420	5420	5420	0
99	20231212	171200	7107200	5420	5420	5420	5420	0
100	20231212	171100	7107200	5420	5420	5420	5420	0
101	20231212	171000	7107200	5420	5420	5420	5420	0
102	20231212	170900	7107200	5420	5420	5420	5420	0
103	20231212	170800	7107200	5420	5420	5420	5420	0
104	20231212	170700	7107200	5420	5420	5420	5420	0
105	20231212	170600	7107200	5420	5420	5420	5420	0
106	20231212	170500	7107200	5420	5420	5420	5420	0
107	20231212	170400	7107200	5420	5420	5420	5420	0
108	20231212	170300	7107200	5420	5420	5420	5420	0
109	20231212	170200	7107200	5420	5420	5420	5420	0
110	20231212	170100	7107200	5420	5420	5420	5420	0
111	20231212	170000	7107200	5420	5420	5420	5420	0
112	20231212	165900	7107200	5420	5420	5420	5420	0
113	20231212	165800	7107200	5420	5420	5420	5420	0
114	20231212	165700	7107200	5420	5420	5420	5420	0
115	20231212	165600	7107200	5420	5420	5420	5420	0
116	20231212	165500	7107200	5420	5420	5420	5420	0
117	20231212	165400	7107200	5420	5420	5420	5420	0
118	20231212	165300	7107200	5420	5420	5420	5420	0
119	20231212	165200	7107200	5420	5420	5420	5420	0
120	20231212	165100	7107200	5420	5420	5420	5420	0
121	20231212	165000	7107200	5420	5420	5420	5420	0
122	20231212	164900	7107200	5420	5420	5420	5420	59
123	20231212	164800	7107200	5420	5420	5420	5420	0
124	20231212	164700	7107200	5420	5420	5420	5420	0
125	20231212	164600	7107200	5420	5420	5420	5420	0
126	20231212	164500	7107200	5420	5420	5420	5420	0
127	20231212	164400	7107200	5420	5420	5420	5420	0
128	20231212	164300	7107200	5420	5420	5420	5420	0
129	20231212	164200	7107200	5420	5420	5420	5420	0
130	20231212	164100	7107200	5420	5420	5420	5420	0
131	20231212	164000	7107200	5420	5420	5420	5420	0
132	20231212	163900	7107200	5420	5420	5420	5420	0
133	20231212	163800	7107200	5420	5420	5420	5420	0
134	20231212	163700	7107200	5420	5420	5420	5420	0
135	20231212	163600	7107200	5420	5420	5420	5420	0
136	20231212	163500	7107200	5420	5420	5420	5420	0
137	20231212	163400	7107200	5420	5420	5420	5420	0
138	20231212	163300	7107200	5420	5420	5420	5420	0
139	20231212	163200	7107200	5420	5420	5420	5420	0
140	20231212	163100	7107200	5420	5420	5420	5420	0
141	20231212	163000	7107200	5420	5420	5420	5420	0
142	20231212	162900	7107200	5420	5420	5420	5420	0
143	20231212	162800	7107200	5420	5420	5420	5420	0
144	20231212	162700	7107200	5420	5420	5420	5420	0
145	20231212	162600	7107200	5420	5420	5420	5420	0
146	20231212	162500	7107200	5420	5420	5420	5420	0
147	20231212	162400	7107200	5420	5420	5420	5420	0
148	20231212	162300	7107200	5420	5420	5420	5420	0
149	20231212	162200	7107200	5420	5420	5420	5420	0
150	20231212	162100	7107200	5420	5420	5420	5420	0
151	20231212	162000	7107200	5420	5420	5420	5420	0
152	20231212	161900	7107200	5420	5420	5420	5420	59
153	20231212	161800	7107200	5420	5420	5420	5420	0
154	20231212	161700	7107200	5420	5420	5420	5420	0
155	20231212	161600	7107200	5420	5420	5420	5420	0
156	20231212	161500	7107200	5420	5420	5420	5420	0
157	20231212	161400	7107200	5420	5420	5420	5420	0
158	20231212	161300	7107200	5420	5420	5420	5420	0
159	20231212	161200	7107200	5420	5420	5420	5420	0
160	20231212	161100	7107200	5420	5420	5420	5420	0
161	20231212	161000	7107200	5420	5420	5420	5420	0
162	20231212	160900	7107200	5420	5420	5420	5420	0
163	20231212	160800	7107200	5420	5420	5420	5420	0
164	20231212	160700	7107200	5420	5420	5420	5420	0
165	20231212	160600	7107200	5420	5420	5420	5420	0
166	20231212	160500	7107200	5420	5420	5420	5420	0
167	20231212	160400	7107200	5420	5420	5420	5420	0
168	20231212	160300	7107200	5420	5420	5420	5420	0
169	20231212	160200	7107200	5420	5420	5420	5420	0
170	20231212	160100	7107200	5420	5420	5420	5420	0
171	20231212	160000	7107200	5420	5420	5420	5420	0
172	20231212	155900	7107200	5420	5420	5420	5420	0
173	20231212	155800	7107200	5420	5420	5420	5420	0
174	20231212	155700	7107200	5420	5420	5420	5420	0
175	20231212	155600	7107200	5420	5420	5420	5420	0
176	20231212	155500	7107200	5420	5420	5420	5420	0
177	20231212	155400	7107200	5420	5420	5420	5420	0
178	20231212	155300	7107200	5420	5420	5420	5420	0
179	20231212	155200	7107200	5420	5420	5420	5420	0
180	20231212	155100	7107200	5420	5420	5420	5420	0
181	20231212	155000	7107200	5420	5420	5420	5420	0
182	20231212	154900	7107200	5420	5420	5420	5420	59
183	20231212	154800	7107200	5420	5420	5420	5420	0
184	20231212	154700	7107200	5420	5420	5420	5420	0
185	20231212	154600	7107200	5420	5420	5420	5420	0
186	20231212	154500	7107200	5420	5420	5420	5420	0
187	20231212	154400	7107200	5420	5420	5420	5420	0
188	20231212	154300	7107200	5420	5420	5420	5420	0
189	20231212	154200	7107200	5420	5420	5420	5420	0
190	20231212	154100	7107200	5420	5420	5420	5420	0
191	20231212	154000	7107200	5420	5420	5420	5420	0
192	20231212	153900	7107200	5420	5420	5420	5420	0
193	20231212	153800	7107200	5420	5420	5420	5420	0
194	20231212	153700	7107200	5420	5420	5420	5420	0
195	20231212	153600	7107200	5420	5420	5420	5420	0
196	20231212	153500	7107200	5420	5420	5420	5420	0
197	20231212	153400	7107200	5420	5420	5420	5420	0
198	20231212	153300	7107200	5420	5420	5420	5420	0
199	20231212	153200	7107200	5420	5420	5420	5420	0
200	20231212	153100	7107200	5420	5420	5420	5420	0
201	20231212	153000	7107200	5420	5420	5420	5420	59
202	20231212	152900	6787420	5420	5420	5420	5420	0
203	20231212	152800	6787420	5420	5420	5420	5420	0
204	20231212	152700	6787420	5420	5420	5420	5420	0
205	20231212	152600	6787420	5420	5420	5420	5420	0
206	20231212	152500	6787420	5420	5420	5420	5420	0
207	20231212	152400	6787420	5420	5420	5420	5420	0
208	20231212	152300	6787420	5420	5420	5420	5420	0
209	20231212	152200	6787420	5420	5420	5420	5420	0
210	20231212	152100	6787420	5420	5420	5420	5420	0
211	20231212	152000	6787420	5420	5420	5420	5420	0
212	20231212	151900	6787420	5420	5420	5420	5420	0
213	20231212	151800	6787420	5420	5420	5420	5420	10
214	20231212	151700	6733220	5430	5430	5430	5430	0
215	20231212	151600	6733220	5430	5430	5430	5430	0
216	20231212	151500	6733220	5430	5430	5430	5430	0
217	20231212	151400	6733220	5430	5430	5430	5430	0
218	20231212	151300	6733220	5430	5430	5430	5430	0
219	20231212	151200	6733220	5430	5430	5430	5430	0
220	20231212	151100	6733220	5430	5430	5430	5430	0
221	20231212	151000	6733220	5430	5430	5430	5430	0
222	20231212	150900	6733220	5430	5430	5430	5430	0
223	20231212	150800	6733220	5430	5430	5430	5430	0
224	20231212	150700	6733220	5430	5430	5430	5430	0
225	20231212	150600	6733220	5430	5430	5430	5430	0
226	20231212	150500	6733220	5430	5430	5430	5430	0
227	20231212	150400	6733220	5430	5430	5430	5430	0
228	20231212	150300	6733220	5430	5430	5430	5430	0
229	20231212	150200	6733220	5430	5430	5430	5430	0
230	20231212	150100	6733220	5430	5430	5430	5430	0
231	20231212	150000	6733220	5430	5430	5430	5430	0
232	20231212	145900	6733220	5430	5430	5430	5430	0
233	20231212	145800	6733220	5430	5430	5430	5430	0
234	20231212	145700	6733220	5430	5430	5430	5430	0
235	20231212	145600	6733220	5430	5430	5430	5430	0
236	20231212	145500	6733220	5430	5430	5430	5430	0
237	20231212	145400	6733220	5430	5430	5430	5430	0
238	20231212	145300	6733220	5430	5430	5430	5430	0
239	20231212	145200	6733220	5430	5430	5430	5430	0
240	20231212	145100	6733220	5430	5430	5430	5430	0
241	20231212	145000	6733220	5430	5430	5430	5430	36
242	20231212	144900	6537740	5430	5430	5430	5430	0
243	20231212	144800	6537740	5430	5430	5430	5430	0
244	20231212	144700	6537740	5430	5400	5430	5400	9
245	20231212	144600	6489110	5400	5400	5400	5400	0
246	20231212	144500	6489110	5400	5400	5400	5400	0
247	20231212	144400	6489110	5400	5400	5400	5400	0
248	20231212	144300	6489110	5400	5400	5400	5400	0
249	20231212	144200	6489110	5400	5400	5400	5400	0
250	20231212	144100	6489110	5400	5400	5400	5400	0
251	20231212	144000	6489110	5400	5400	5400	5400	0
252	20231212	143900	6489110	5400	5400	5400	5400	0
253	20231212	143800	6489110	5400	5400	5400	5400	0
254	20231212	143700	6489110	5400	5400	5400	5400	0
255	20231212	143600	6489110	5400	5410	5410	5400	72
256	20231212	143500	6100120	5410	5410	5410	5410	0
257	20231212	143400	6100120	5410	5410	5410	5410	0
258	20231212	143300	6100120	5410	5410	5410	5410	0
259	20231212	143200	6100120	5410	5410	5410	5410	0
260	20231212	143100	6100120	5410	5410	5410	5410	0
261	20231212	143000	6100120	5410	5410	5410	5410	0
262	20231212	142900	6100120	5410	5410	5410	5410	0
263	20231212	142800	6100120	5410	5410	5410	5410	0
264	20231212	142700	6100120	5410	5410	5410	5410	0
265	20231212	142600	6100120	5410	5410	5410	5410	0
266	20231212	142500	6100120	5410	5410	5410	5410	0
267	20231212	142400	6100120	5410	5410	5410	5410	0
268	20231212	142300	6100120	5410	5410	5410	5410	0
269	20231212	142200	6100120	5410	5410	5410	5410	0
270	20231212	142100	6100120	5410	5410	5410	5410	0
271	20231212	142000	6100120	5410	5410	5410	5410	1
272	20231212	141900	6094710	5420	5420	5420	5420	0
273	20231212	141800	6094710	5420	5420	5420	5420	0
274	20231212	141700	6094710	5420	5420	5420	5420	0
275	20231212	141600	6094710	5420	5420	5420	5420	0
276	20231212	141500	6094710	5420	5420	5420	5420	0
277	20231212	141400	6094710	5420	5420	5420	5420	0
278	20231212	141300	6094710	5420	5420	5420	5420	0
279	20231212	141200	6094710	5420	5420	5420	5420	0
280	20231212	141100	6094710	5420	5420	5420	5420	0
281	20231212	141000	6094710	5420	5420	5420	5420	0
282	20231212	140900	6094710	5420	5420	5420	5420	0
283	20231212	140800	6094710	5420	5420	5420	5420	0
284	20231212	140700	6094710	5420	5420	5420	5420	0
285	20231212	140600	6094710	5420	5420	5420	5420	0
286	20231212	140500	6094710	5420	5420	5420	5420	0
287	20231212	140400	6094710	5420	5420	5420	5420	0
288	20231212	140300	6094710	5420	5420	5420	5420	0
289	20231212	140200	6094710	5420	5420	5420	5420	0
290	20231212	140100	6094710	5420	5420	5420	5420	0
291	20231212	140000	6094710	5420	5420	5420	5420	0
292	20231212	135900	6094710	5420	5420	5420	5420	0
293	20231212	135800	6094710	5420	5420	5420	5420	0
294	20231212	135700	6094710	5420	5420	5420	5420	0
295	20231212	135600	6094710	5420	5420	5420	5420	0
296	20231212	135500	6094710	5420	5420	5420	5420	0
297	20231212	135400	6094710	5420	5420	5420	5420	0
298	20231212	135300	6094710	5420	5420	5420	5420	0
299	20231212	135200	6094710	5420	5420	5420	5420	0
300	20231212	135100	6094710	5420	5420	5420	5420	245
301	20231212	135000	4766810	5430	5430	5430	5430	0
302	20231212	134900	4766810	5430	5430	5430	5430	0
303	20231212	134800	4766810	5430	5430	5430	5430	0
304	20231212	134700	4766810	5430	5430	5430	5430	0
305	20231212	134600	4766810	5430	5430	5430	5430	0
306	20231212	134500	4766810	5430	5430	5430	5430	0
307	20231212	134400	4766810	5430	5430	5430	5430	0
308	20231212	134300	4766810	5430	5430	5430	5430	0
309	20231212	134200	4766810	5430	5430	5430	5430	60
310	20231212	134100	4441010	5450	5450	5450	5450	0
311	20231212	134000	4441010	5450	5450	5450	5450	0
312	20231212	133900	4441010	5450	5450	5450	5450	0
313	20231212	133800	4441010	5450	5450	5450	5450	0
314	20231212	133700	4441010	5450	5450	5450	5450	0
315	20231212	133600	4441010	5450	5450	5450	5450	0
316	20231212	133500	4441010	5450	5450	5450	5450	0
317	20231212	133400	4441010	5450	5450	5450	5450	0
318	20231212	133300	4441010	5450	5450	5450	5450	0
319	20231212	133200	4441010	5450	5450	5450	5450	0
320	20231212	133100	4441010	5450	5450	5450	5450	0
321	20231212	133000	4441010	5450	5450	5450	5450	35
322	20231212	132900	4250260	5450	5450	5450	5450	0
323	20231212	132800	4250260	5450	5450	5450	5450	0
324	20231212	132700	4250260	5450	5450	5450	5450	0
325	20231212	132600	4250260	5450	5450	5450	5450	0
326	20231212	132500	4250260	5450	5450	5450	5450	0
327	20231212	132400	4250260	5450	5450	5450	5450	0
328	20231212	132300	4250260	5450	5450	5450	5450	19
329	20231212	132200	4146710	5450	5450	5450	5450	0
330	20231212	132100	4146710	5450	5450	5450	5450	1
331	20231212	132000	4141260	5420	5420	5420	5420	0
332	20231212	131900	4141260	5420	5420	5420	5420	0
333	20231212	131800	4141260	5420	5420	5420	5420	0
334	20231212	131700	4141260	5420	5420	5420	5420	0
335	20231212	131600	4141260	5420	5420	5420	5420	0
336	20231212	131500	4141260	5420	5420	5420	5420	0
337	20231212	131400	4141260	5420	5420	5420	5420	0
338	20231212	131300	4141260	5420	5420	5420	5420	0
339	20231212	131200	4141260	5420	5420	5420	5420	0
340	20231212	131100	4141260	5420	5420	5420	5420	0
341	20231212	131000	4141260	5420	5420	5420	5420	0
342	20231212	130900	4141260	5420	5420	5420	5420	0
343	20231212	130800	4141260	5420	5420	5420	5420	1
344	20231212	130700	4135840	5420	5420	5420	5420	0
345	20231212	130600	4135840	5420	5420	5420	5420	0
346	20231212	130500	4135840	5420	5420	5420	5420	0
347	20231212	130400	4135840	5420	5420	5420	5420	0
348	20231212	130300	4135840	5420	5420	5420	5420	0
349	20231212	130200	4135840	5420	5420	5420	5420	0
350	20231212	130100	4135840	5420	5420	5420	5420	0
351	20231212	130000	4135840	5420	5420	5420	5420	0
352	20231212	125900	4135840	5420	5420	5420	5420	0
353	20231212	125800	4135840	5420	5420	5420	5420	0
354	20231212	125700	4135840	5420	5420	5420	5420	0
355	20231212	125600	4135840	5420	5420	5420	5420	0
356	20231212	125500	4135840	5420	5420	5420	5420	0
357	20231212	125400	4135840	5420	5420	5420	5420	0
358	20231212	125300	4135840	5420	5420	5420	5420	0
359	20231212	125200	4135840	5420	5420	5420	5420	0
360	20231212	125100	4135840	5420	5420	5420	5420	0
361	20231212	125000	4135840	5420	5420	5420	5420	0
362	20231212	124900	4135840	5420	5420	5420	5420	0
363	20231212	124800	4135840	5420	5420	5420	5420	0
364	20231212	124700	4135840	5420	5420	5420	5420	0
365	20231212	124600	4135840	5420	5420	5420	5420	0
366	20231212	124500	4135840	5420	5420	5420	5420	0
367	20231212	124400	4135840	5420	5420	5420	5420	28
368	20231212	124300	3984080	5420	5420	5420	5420	0
369	20231212	124200	3984080	5420	5420	5420	5420	0
370	20231212	124100	3984080	5420	5420	5420	5420	0
371	20231212	124000	3984080	5420	5420	5420	5420	0
372	20231212	123900	3984080	5420	5420	5420	5420	0
373	20231212	123800	3984080	5420	5420	5420	5420	0
374	20231212	123700	3984080	5420	5420	5420	5420	0
375	20231212	123600	3984080	5420	5420	5420	5420	0
376	20231212	123500	3984080	5420	5420	5420	5420	0
377	20231212	123400	3984080	5420	5420	5420	5420	0
378	20231212	123300	3984080	5420	5420	5420	5420	0
379	20231212	123200	3984080	5420	5420	5420	5420	0
380	20231212	123100	3984080	5420	5420	5420	5420	0
381	20231212	123000	3984080	5420	5420	5420	5420	0
382	20231212	122900	3984080	5420	5420	5420	5420	0
383	20231212	122800	3984080	5420	5420	5420	5420	0
384	20231212	122700	3984080	5420	5420	5420	5420	0
385	20231212	122600	3984080	5420	5420	5420	5420	0
386	20231212	122500	3984080	5420	5420	5420	5420	0
387	20231212	122400	3984080	5420	5420	5420	5420	0
388	20231212	122300	3984080	5420	5420	5420	5420	0
389	20231212	122200	3984080	5420	5420	5420	5420	0
390	20231212	122100	3984080	5420	5420	5420	5420	0
391	20231212	122000	3984080	5420	5420	5420	5420	0
392	20231212	121900	3984080	5420	5420	5420	5420	0
393	20231212	121800	3984080	5420	5420	5420	5420	0
394	20231212	121700	3984080	5420	5420	5420	5420	0
395	20231212	121600	3984080	5420	5420	5420	5420	0
396	20231212	121500	3984080	5420	5420	5420	5420	0
397	20231212	121400	3984080	5420	5420	5420	5420	0
398	20231212	121300	3984080	5420	5420	5420	5420	0
399	20231212	121200	3984080	5420	5420	5420	5420	0
400	20231212	121100	3984080	5420	5420	5420	5420	0
401	20231212	121000	3984080	5420	5420	5420	5420	0
402	20231212	120900	3984080	5420	5420	5420	5420	0
403	20231212	120800	3984080	5420	5420	5420	5420	0
404	20231212	120700	3984080	5420	5420	5420	5420	0
405	20231212	120600	3984080	5420	5420	5420	5420	0
406	20231212	120500	3984080	5420	5420	5420	5420	0
407	20231212	120400	3984080	5420	5420	5420	5420	0
408	20231212	120300	3984080	5420	5420	5420	5420	0
409	20231212	120200	3984080	5420	5420	5420	5420	0
410	20231212	120100	3984080	5420	5420	5420	5420	0
411	20231212	120000	3984080	5420	5420	5420	5420	0
412	20231212	115900	3984080	5420	5420	5420	5420	0
413	20231212	115800	3984080	5420	5420	5420	5420	0
414	20231212	115700	3984080	5420	5420	5420	5420	0
415	20231212	115600	3984080	5420	5420	5420	5420	0
416	20231212	115500	3984080	5420	5420	5420	5420	0
417	20231212	115400	3984080	5420	5420	5420	5420	0
418	20231212	115300	3984080	5420	5420	5420	5420	0
419	20231212	115200	3984080	5420	5420	5420	5420	0
420	20231212	115100	3984080	5420	5420	5420	5420	0
421	20231212	115000	3984080	5420	5420	5420	5420	0
422	20231212	114900	3984080	5420	5420	5420	5420	0
423	20231212	114800	3984080	5420	5420	5420	5420	0
424	20231212	114700	3984080	5420	5420	5420	5420	0
425	20231212	114600	3984080	5420	5420	5420	5420	0
426	20231212	114500	3984080	5420	5420	5420	5420	0
427	20231212	114400	3984080	5420	5420	5420	5420	0
428	20231212	114300	3984080	5420	5420	5420	5420	0
429	20231212	114200	3984080	5420	5420	5420	5420	0
430	20231212	114100	3984080	5420	5420	5420	5420	0
431	20231212	114000	3984080	5420	5420	5420	5420	0
432	20231212	113900	3984080	5420	5420	5420	5420	43
433	20231212	113800	3751020	5420	5420	5420	5420	0
434	20231212	113700	3751020	5420	5420	5420	5420	0
435	20231212	113600	3751020	5420	5420	5420	5420	0
436	20231212	113500	3751020	5420	5420	5420	5420	0
437	20231212	113400	3751020	5420	5420	5420	5420	0
438	20231212	113300	3751020	5420	5420	5420	5420	0
439	20231212	113200	3751020	5420	5420	5420	5420	0
440	20231212	113100	3751020	5420	5420	5420	5420	0
441	20231212	113000	3751020	5420	5420	5420	5420	0
442	20231212	112900	3751020	5420	5420	5420	5420	0
443	20231212	112800	3751020	5420	5420	5420	5420	0
444	20231212	112700	3751020	5420	5420	5420	5420	0
445	20231212	112600	3751020	5420	5420	5420	5420	0
446	20231212	112500	3751020	5420	5420	5420	5420	0
447	20231212	112400	3751020	5420	5420	5420	5420	0
448	20231212	112300	3751020	5420	5420	5420	5420	0
449	20231212	112200	3751020	5420	5420	5420	5420	0
450	20231212	112100	3751020	5420	5420	5420	5420	0
451	20231212	112000	3751020	5420	5420	5420	5420	1
452	20231212	111900	3745600	5420	5420	5420	5420	0
453	20231212	111800	3745600	5420	5420	5420	5420	0
454	20231212	111700	3745600	5420	5420	5420	5420	0
455	20231212	111600	3745600	5420	5420	5420	5420	0
456	20231212	111500	3745600	5420	5420	5420	5420	0
457	20231212	111400	3745600	5420	5420	5420	5420	0
458	20231212	111300	3745600	5420	5420	5420	5420	0
459	20231212	111200	3745600	5420	5420	5420	5420	0
460	20231212	111100	3745600	5420	5420	5420	5420	0
461	20231212	111000	3745600	5420	5420	5420	5420	0
462	20231212	110900	3745600	5420	5420	5420	5420	0
463	20231212	110800	3745600	5420	5420	5420	5420	0
464	20231212	110700	3745600	5420	5420	5420	5420	0
465	20231212	110600	3745600	5420	5420	5420	5420	0
466	20231212	110500	3745600	5420	5420	5420	5420	0
467	20231212	110400	3745600	5420	5420	5420	5420	0
468	20231212	110300	3745600	5420	5420	5420	5420	0
469	20231212	110200	3745600	5420	5420	5420	5420	0
470	20231212	110100	3745600	5420	5420	5420	5420	0
471	20231212	110000	3745600	5420	5420	5420	5420	0
472	20231212	105900	3745600	5420	5420	5420	5420	0
473	20231212	105800	3745600	5420	5420	5420	5420	0
474	20231212	105700	3745600	5420	5420	5420	5420	0
475	20231212	105600	3745600	5420	5420	5420	5420	0
476	20231212	105500	3745600	5420	5420	5420	5420	0
477	20231212	105400	3745600	5420	5420	5420	5420	1
478	20231212	105300	3740180	5460	5460	5460	5460	0
479	20231212	105200	3740180	5460	5460	5460	5460	0
480	20231212	105100	3740180	5460	5460	5460	5460	0
481	20231212	105000	3740180	5460	5460	5460	5460	0
482	20231212	104900	3740180	5460	5460	5460	5460	0
483	20231212	104800	3740180	5460	5460	5460	5460	0
484	20231212	104700	3740180	5460	5460	5460	5460	0
485	20231212	104600	3740180	5460	5460	5460	5460	0
486	20231212	104500	3740180	5460	5460	5460	5460	0
487	20231212	104400	3740180	5460	5460	5460	5460	0
488	20231212	104300	3740180	5460	5460	5460	5460	0
489	20231212	104200	3740180	5460	5460	5460	5460	0
490	20231212	104100	3740180	5460	5460	5460	5460	0
491	20231212	104000	3740180	5460	5460	5460	5460	0
492	20231212	103900	3740180	5460	5460	5460	5460	0
493	20231212	103800	3740180	5460	5460	5460	5460	0
494	20231212	103700	3740180	5460	5460	5460	5460	0
495	20231212	103600	3740180	5460	5460	5460	5460	0
496	20231212	103500	3740180	5460	5460	5460	5460	0
497	20231212	103400	3740180	5460	5460	5460	5460	0
498	20231212	103300	3740180	5460	5460	5460	5460	0
499	20231212	103200	3740180	5460	5460	5460	5460	0
500	20231212	103100	3740180	5460	5460	5460	5460	0
501	20231212	103000	3740180	5460	5460	5460	5460	0
502	20231212	102900	3740180	5460	5460	5460	5460	0
503	20231212	102800	3740180	5460	5460	5460	5460	0
504	20231212	102700	3740180	5460	5460	5460	5460	0
505	20231212	102600	3740180	5460	5460	5460	5460	0
506	20231212	102500	3740180	5460	5460	5460	5460	0
507	20231212	102400	3740180	5460	5460	5460	5460	0
508	20231212	102300	3740180	5460	5460	5460	5460	10
509	20231212	102200	3685580	5470	5470	5470	5470	0
510	20231212	102100	3685580	5470	5470	5470	5470	0
511	20231212	102000	3685580	5470	5470	5470	5470	0
512	20231212	101900	3685580	5470	5470	5470	5470	0
513	20231212	101800	3685580	5470	5470	5470	5470	0
514	20231212	101700	3685580	5470	5470	5470	5470	0
515	20231212	101600	3685580	5470	5470	5470	5470	0
516	20231212	101500	3685580	5470	5470	5470	5470	0
517	20231212	101400	3685580	5470	5470	5470	5470	0
518	20231212	101300	3685580	5470	5470	5470	5470	246
519	20231212	101200	2339960	5470	5470	5470	5470	0
520	20231212	101100	2339960	5470	5470	5470	5470	0
521	20231212	101000	2339960	5470	5470	5470	5470	0
522	20231212	100900	2339960	5470	5470	5470	5460	147
523	20231212	100800	1536270	5470	5470	5470	5470	0
524	20231212	100700	1536270	5470	5470	5470	5470	0
525	20231212	100600	1536270	5470	5470	5470	5470	0
526	20231212	100500	1536270	5470	5470	5470	5470	0
527	20231212	100400	1536270	5470	5470	5470	5470	0
528	20231212	100300	1536270	5470	5470	5470	5470	0
529	20231212	100200	1536270	5470	5470	5470	5470	0
530	20231212	100100	1536270	5470	5470	5470	5470	0
531	20231212	100000	1536270	5470	5470	5470	5470	0
532	20231212	095900	1536270	5470	5470	5470	5470	0
533	20231212	095800	1536270	5470	5470	5470	5470	0
534	20231212	095700	1536270	5470	5470	5470	5470	0
535	20231212	095600	1536270	5470	5470	5470	5470	0
536	20231212	095500	1536270	5470	5470	5470	5470	0
537	20231212	095400	1536270	5470	5470	5470	5470	0
538	20231212	095300	1536270	5470	5470	5470	5470	0
539	20231212	095200	1536270	5470	5470	5470	5470	0
540	20231212	095100	1536270	5470	5470	5470	5470	0
541	20231212	095000	1536270	5470	5430	5470	5430	12
542	20231212	094900	1470840	5420	5420	5420	5420	0
543	20231212	094800	1470840	5420	5420	5420	5420	0
544	20231212	094700	1470840	5420	5420	5420	5420	0
545	20231212	094600	1470840	5420	5420	5420	5420	100
546	20231212	094500	928840	5420	5420	5420	5420	2
547	20231212	094400	918000	5400	5400	5400	5400	0
548	20231212	094300	918000	5400	5400	5400	5400	59
549	20231212	094200	599400	5400	5400	5400	5400	0
550	20231212	094100	599400	5400	5400	5400	5400	0
551	20231212	094000	599400	5400	5400	5400	5400	0
552	20231212	093900	599400	5400	5400	5400	5400	2
553	20231212	093800	588600	5400	5400	5400	5400	0
554	20231212	093700	588600	5400	5400	5400	5400	0
555	20231212	093600	588600	5400	5400	5400	5400	0
556	20231212	093500	588600	5400	5400	5400	5400	0
557	20231212	093400	588600	5400	5400	5400	5400	0
558	20231212	093300	588600	5400	5400	5400	5400	0
559	20231212	093200	588600	5400	5400	5400	5400	0
560	20231212	093100	588600	5400	5400	5400	5400	0
561	20231212	093000	588600	5400	5400	5400	5400	0
562	20231212	092900	588600	5400	5400	5400	5400	0
563	20231212	092800	588600	5400	5400	5400	5400	0
564	20231212	092700	588600	5400	5400	5400	5400	0
565	20231212	092600	588600	5400	5400	5400	5400	0
566	20231212	092500	588600	5400	5400	5400	5400	0
567	20231212	092400	588600	5400	5400	5400	5400	0
568	20231212	092300	588600	5400	5400	5400	5400	0
569	20231212	092200	588600	5400	5400	5400	5400	0
570	20231212	092100	588600	5400	5400	5400	5400	0
571	20231212	092000	588600	5400	5400	5400	5400	0
572	20231212	091900	588600	5400	5400	5400	5400	0
573	20231212	091800	588600	5400	5400	5400	5400	0
574	20231212	091700	588600	5400	5400	5400	5400	0
575	20231212	091600	588600	5400	5400	5400	5400	1
576	20231212	091500	583200	5400	5400	5400	5400	0
577	20231212	091400	583200	5400	5400	5400	5400	0
578	20231212	091300	583200	5400	5400	5400	5400	0
579	20231212	091200	583200	5400	5400	5400	5400	0
580	20231212	091100	583200	5400	5400	5400	5400	0
581	20231212	091000	583200	5400	5400	5400	5400	0
582	20231212	090900	583200	5400	5400	5400	5400	0
583	20231212	090800	583200	5400	5400	5400	5400	0
584	20231212	090700	583200	5400	5400	5400	5400	4
585	20231212	090600	561600	5400	5400	5400	5400	0
586	20231212	090500	561600	5400	5400	5400	5400	0
587	20231212	090400	561600	5400	5400	5400	5400	0
588	20231212	090300	561600	5400	5400	5400	5400	100
589	20231212	090200	21600	5400	5400	5400	5400	0
590	20231212	090100	21600	5400	5400	5400	5400	0
591	20231212	090000	21600	5400	5400	5400	5400	4