KissMeData/007680/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184900	25450940	5340	5340	5340	5340	100
3	20231221	184800	25450940	5340	5340	5340	5340	0
4	20231221	184700	25450940	5340	5340	5340	5340	0
5	20231221	184600	25450940	5340	5340	5340	5340	0
6	20231221	184500	25450940	5340	5340	5340	5340	0
7	20231221	184400	25450940	5340	5340	5340	5340	0
8	20231221	184300	25450940	5340	5340	5340	5340	0
9	20231221	184200	25450940	5340	5340	5340	5340	0
10	20231221	184100	25450940	5340	5340	5340	5340	0
11	20231221	184000	25450940	5340	5340	5340	5340	0
12	20231221	183900	25450940	5340	5340	5340	5340	0
13	20231221	183800	25450940	5340	5340	5340	5340	0
14	20231221	183700	25450940	5340	5340	5340	5340	0
15	20231221	183600	25450940	5340	5340	5340	5340	0
16	20231221	183500	25450940	5340	5340	5340	5340	0
17	20231221	183400	25450940	5340	5340	5340	5340	0
18	20231221	183300	25450940	5340	5340	5340	5340	0
19	20231221	183200	25450940	5340	5340	5340	5340	0
20	20231221	183100	25450940	5340	5340	5340	5340	0
21	20231221	183000	25450940	5340	5340	5340	5340	0
22	20231221	182900	25450940	5340	5340	5340	5340	0
23	20231221	182800	25450940	5340	5340	5340	5340	0
24	20231221	182700	25450940	5340	5340	5340	5340	0
25	20231221	182600	25450940	5340	5340	5340	5340	0
26	20231221	182500	25450940	5340	5340	5340	5340	0
27	20231221	182400	25450940	5340	5340	5340	5340	0
28	20231221	182300	25450940	5340	5340	5340	5340	0
29	20231221	182200	25450940	5340	5340	5340	5340	0
30	20231221	182100	25450940	5340	5340	5340	5340	0
31	20231221	182000	25450940	5340	5340	5340	5340	0
32	20231221	181900	25450940	5340	5340	5340	5340	100
33	20231221	181800	25450940	5340	5340	5340	5340	0
34	20231221	181700	25450940	5340	5340	5340	5340	0
35	20231221	181600	25450940	5340	5340	5340	5340	0
36	20231221	181500	25450940	5340	5340	5340	5340	0
37	20231221	181400	25450940	5340	5340	5340	5340	0
38	20231221	181300	25450940	5340	5340	5340	5340	0
39	20231221	181200	25450940	5340	5340	5340	5340	0
40	20231221	181100	25450940	5340	5340	5340	5340	0
41	20231221	181000	25450940	5340	5340	5340	5340	0
42	20231221	180900	25450940	5340	5340	5340	5340	0
43	20231221	180800	25450940	5340	5340	5340	5340	0
44	20231221	180700	25450940	5340	5340	5340	5340	0
45	20231221	180600	25450940	5340	5340	5340	5340	0
46	20231221	180500	25450940	5340	5340	5340	5340	0
47	20231221	180400	25450940	5340	5340	5340	5340	0
48	20231221	180300	25450940	5340	5340	5340	5340	0
49	20231221	180200	25450940	5340	5340	5340	5340	0
50	20231221	180100	25450940	5340	5340	5340	5340	0
51	20231221	180000	25450940	5340	5340	5340	5340	0
52	20231221	175900	25450940	5340	5340	5340	5340	0
53	20231221	175800	25450940	5340	5340	5340	5340	0
54	20231221	175700	25450940	5340	5340	5340	5340	0
55	20231221	175600	25450940	5340	5340	5340	5340	0
56	20231221	175500	25450940	5340	5340	5340	5340	0
57	20231221	175400	25450940	5340	5340	5340	5340	0
58	20231221	175300	25450940	5340	5340	5340	5340	0
59	20231221	175200	25450940	5340	5340	5340	5340	0
60	20231221	175100	25450940	5340	5340	5340	5340	0
61	20231221	175000	25450940	5340	5340	5340	5340	0
62	20231221	174900	25450940	5340	5340	5340	5340	100
63	20231221	174800	25450940	5340	5340	5340	5340	0
64	20231221	174700	25450940	5340	5340	5340	5340	0
65	20231221	174600	25450940	5340	5340	5340	5340	0
66	20231221	174500	25450940	5340	5340	5340	5340	0
67	20231221	174400	25450940	5340	5340	5340	5340	0
68	20231221	174300	25450940	5340	5340	5340	5340	0
69	20231221	174200	25450940	5340	5340	5340	5340	0
70	20231221	174100	25450940	5340	5340	5340	5340	0
71	20231221	174000	25450940	5340	5340	5340	5340	0
72	20231221	173900	25450940	5340	5340	5340	5340	0
73	20231221	173800	25450940	5340	5340	5340	5340	0
74	20231221	173700	25450940	5340	5340	5340	5340	0
75	20231221	173600	25450940	5340	5340	5340	5340	0
76	20231221	173500	25450940	5340	5340	5340	5340	0
77	20231221	173400	25450940	5340	5340	5340	5340	0
78	20231221	173300	25450940	5340	5340	5340	5340	0
79	20231221	173200	25450940	5340	5340	5340	5340	0
80	20231221	173100	25450940	5340	5340	5340	5340	0
81	20231221	173000	25450940	5340	5340	5340	5340	0
82	20231221	172900	25450940	5340	5340	5340	5340	0
83	20231221	172800	25450940	5340	5340	5340	5340	0
84	20231221	172700	25450940	5340	5340	5340	5340	0
85	20231221	172600	25450940	5340	5340	5340	5340	0
86	20231221	172500	25450940	5340	5340	5340	5340	0
87	20231221	172400	25450940	5340	5340	5340	5340	0
88	20231221	172300	25450940	5340	5340	5340	5340	0
89	20231221	172200	25450940	5340	5340	5340	5340	0
90	20231221	172100	25450940	5340	5340	5340	5340	0
91	20231221	172000	25450940	5340	5340	5340	5340	0
92	20231221	171900	25450940	5340	5340	5340	5340	100
93	20231221	171800	25450940	5340	5340	5340	5340	0
94	20231221	171700	25450940	5340	5340	5340	5340	0
95	20231221	171600	25450940	5340	5340	5340	5340	0
96	20231221	171500	25450940	5340	5340	5340	5340	0
97	20231221	171400	25450940	5340	5340	5340	5340	0
98	20231221	171300	25450940	5340	5340	5340	5340	0
99	20231221	171200	25450940	5340	5340	5340	5340	0
100	20231221	171100	25450940	5340	5340	5340	5340	0
101	20231221	171000	25450940	5340	5340	5340	5340	0
102	20231221	170900	25450940	5340	5340	5340	5340	0
103	20231221	170800	25450940	5340	5340	5340	5340	0
104	20231221	170700	25450940	5340	5340	5340	5340	0
105	20231221	170600	25450940	5340	5340	5340	5340	0
106	20231221	170500	25450940	5340	5340	5340	5340	0
107	20231221	170400	25450940	5340	5340	5340	5340	0
108	20231221	170300	25450940	5340	5340	5340	5340	0
109	20231221	170200	25450940	5340	5340	5340	5340	0
110	20231221	170100	25450940	5340	5340	5340	5340	0
111	20231221	170000	25450940	5340	5340	5340	5340	0
112	20231221	165900	25450940	5340	5340	5340	5340	0
113	20231221	165800	25450940	5340	5340	5340	5340	0
114	20231221	165700	25450940	5340	5340	5340	5340	0
115	20231221	165600	25450940	5340	5340	5340	5340	0
116	20231221	165500	25450940	5340	5340	5340	5340	0
117	20231221	165400	25450940	5340	5340	5340	5340	0
118	20231221	165300	25450940	5340	5340	5340	5340	0
119	20231221	165200	25450940	5340	5340	5340	5340	0
120	20231221	165100	25450940	5340	5340	5340	5340	0
121	20231221	165000	25450940	5340	5340	5340	5340	0
122	20231221	164900	25450940	5340	5340	5340	5340	100
123	20231221	164800	25450940	5340	5340	5340	5340	0
124	20231221	164700	25450940	5340	5340	5340	5340	0
125	20231221	164600	25450940	5340	5340	5340	5340	0
126	20231221	164500	25450940	5340	5340	5340	5340	0
127	20231221	164400	25450940	5340	5340	5340	5340	0
128	20231221	164300	25450940	5340	5340	5340	5340	0
129	20231221	164200	25450940	5340	5340	5340	5340	0
130	20231221	164100	25450940	5340	5340	5340	5340	0
131	20231221	164000	25450940	5340	5340	5340	5340	0
132	20231221	163900	25450940	5340	5340	5340	5340	0
133	20231221	163800	25450940	5340	5340	5340	5340	0
134	20231221	163700	25450940	5340	5340	5340	5340	0
135	20231221	163600	25450940	5340	5340	5340	5340	0
136	20231221	163500	25450940	5340	5340	5340	5340	0
137	20231221	163400	25450940	5340	5340	5340	5340	0
138	20231221	163300	25450940	5340	5340	5340	5340	0
139	20231221	163200	25450940	5340	5340	5340	5340	0
140	20231221	163100	25450940	5340	5340	5340	5340	0
141	20231221	163000	25450940	5340	5340	5340	5340	0
142	20231221	162900	25450940	5340	5340	5340	5340	0
143	20231221	162800	25450940	5340	5340	5340	5340	0
144	20231221	162700	25450940	5340	5340	5340	5340	0
145	20231221	162600	25450940	5340	5340	5340	5340	0
146	20231221	162500	25450940	5340	5340	5340	5340	0
147	20231221	162400	25450940	5340	5340	5340	5340	0
148	20231221	162300	25450940	5340	5340	5340	5340	0
149	20231221	162200	25450940	5340	5340	5340	5340	0
150	20231221	162100	25450940	5340	5340	5340	5340	0
151	20231221	162000	25450940	5340	5340	5340	5340	0
152	20231221	161900	25450940	5340	5340	5340	5340	100
153	20231221	161800	25450940	5340	5340	5340	5340	0
154	20231221	161700	25450940	5340	5340	5340	5340	0
155	20231221	161600	25450940	5340	5340	5340	5340	0
156	20231221	161500	25450940	5340	5340	5340	5340	0
157	20231221	161400	25450940	5340	5340	5340	5340	0
158	20231221	161300	25450940	5340	5340	5340	5340	0
159	20231221	161200	25450940	5340	5340	5340	5340	0
160	20231221	161100	25450940	5340	5340	5340	5340	0
161	20231221	161000	25450940	5340	5340	5340	5340	0
162	20231221	160900	25450940	5340	5340	5340	5340	0
163	20231221	160800	25450940	5340	5340	5340	5340	0
164	20231221	160700	25450940	5340	5340	5340	5340	0
165	20231221	160600	25450940	5340	5340	5340	5340	0
166	20231221	160500	25450940	5340	5340	5340	5340	0
167	20231221	160400	25450940	5340	5340	5340	5340	0
168	20231221	160300	25450940	5340	5340	5340	5340	0
169	20231221	160200	25450940	5340	5340	5340	5340	0
170	20231221	160100	25450940	5340	5340	5340	5340	0
171	20231221	160000	25450940	5340	5340	5340	5340	0
172	20231221	155900	25450940	5340	5340	5340	5340	0
173	20231221	155800	25450940	5340	5340	5340	5340	0
174	20231221	155700	25450940	5340	5340	5340	5340	0
175	20231221	155600	25450940	5340	5340	5340	5340	0
176	20231221	155500	25450940	5340	5340	5340	5340	0
177	20231221	155400	25450940	5340	5340	5340	5340	0
178	20231221	155300	25450940	5340	5340	5340	5340	0
179	20231221	155200	25450940	5340	5340	5340	5340	0
180	20231221	155100	25450940	5340	5340	5340	5340	0
181	20231221	155000	25450940	5340	5340	5340	5340	0
182	20231221	154900	25450940	5340	5340	5340	5340	100
183	20231221	154800	25450940	5340	5340	5340	5340	0
184	20231221	154700	25450940	5340	5340	5340	5340	0
185	20231221	154600	25450940	5340	5340	5340	5340	0
186	20231221	154500	25450940	5340	5340	5340	5340	0
187	20231221	154400	25450940	5340	5340	5340	5340	0
188	20231221	154300	25450940	5340	5340	5340	5340	0
189	20231221	154200	25450940	5340	5340	5340	5340	0
190	20231221	154100	25450940	5340	5340	5340	5340	0
191	20231221	154000	25450940	5340	5340	5340	5340	0
192	20231221	153900	25450940	5340	5340	5340	5340	0
193	20231221	153800	25450940	5340	5340	5340	5340	0
194	20231221	153700	25450940	5340	5340	5340	5340	0
195	20231221	153600	25450940	5340	5340	5340	5340	0
196	20231221	153500	25450940	5340	5340	5340	5340	0
197	20231221	153400	25450940	5340	5340	5340	5340	0
198	20231221	153300	25450940	5340	5340	5340	5340	0
199	20231221	153200	25450940	5340	5340	5340	5340	0
200	20231221	153100	25450940	5340	5340	5340	5340	0
201	20231221	153000	25450940	5340	5340	5340	5340	100
202	20231221	152900	24916940	5340	5340	5340	5340	0
203	20231221	152800	24916940	5340	5340	5340	5340	0
204	20231221	152700	24916940	5340	5340	5340	5340	0
205	20231221	152600	24916940	5340	5340	5340	5340	0
206	20231221	152500	24916940	5340	5340	5340	5340	0
207	20231221	152400	24916940	5340	5340	5340	5340	0
208	20231221	152300	24916940	5340	5340	5340	5340	0
209	20231221	152200	24916940	5340	5340	5340	5340	0
210	20231221	152100	24916940	5340	5340	5340	5340	0
211	20231221	152000	24916940	5340	5340	5340	5340	0
212	20231221	151900	24916940	5340	5350	5350	5340	56
213	20231221	151800	24617880	5340	5390	5390	5340	25
214	20231221	151700	24484280	5390	5330	5390	5330	78
215	20231221	151600	24068100	5330	5330	5330	5330	0
216	20231221	151500	24068100	5330	5260	5330	5260	64
217	20231221	151400	23731390	5260	5260	5260	5260	0
218	20231221	151300	23731390	5260	5260	5260	5260	0
219	20231221	151200	23731390	5260	5260	5260	5260	0
220	20231221	151100	23731390	5260	5260	5260	5260	10
221	20231221	151000	23678790	5260	5260	5260	5260	0
222	20231221	150900	23678790	5260	5260	5260	5260	0
223	20231221	150800	23678790	5260	5260	5260	5260	2
224	20231221	150700	23668270	5260	5260	5260	5260	0
225	20231221	150600	23668270	5260	5260	5260	5260	103
226	20231221	150500	23126490	5270	5270	5270	5270	0
227	20231221	150400	23126490	5270	5270	5270	5270	0
228	20231221	150300	23126490	5270	5270	5270	5270	0
229	20231221	150200	23126490	5270	5270	5270	5270	0
230	20231221	150100	23126490	5270	5270	5270	5270	0
231	20231221	150000	23126490	5270	5240	5270	5220	93
232	20231221	145900	22640490	5270	5270	5270	5270	15
233	20231221	145800	22561440	5270	5270	5270	5270	0
234	20231221	145700	22561440	5270	5270	5270	5270	0
235	20231221	145600	22561440	5270	5270	5270	5270	0
236	20231221	145500	22561440	5270	5270	5270	5270	1
237	20231221	145400	22556170	5220	5220	5220	5220	0
238	20231221	145300	22556170	5220	5220	5220	5220	0
239	20231221	145200	22556170	5220	5220	5220	5220	0
240	20231221	145100	22556170	5220	5220	5220	5220	0
241	20231221	145000	22556170	5220	5240	5240	5220	312
242	20231221	144900	20927030	5270	5270	5270	5270	0
243	20231221	144800	20927030	5270	5270	5270	5270	0
244	20231221	144700	20927030	5270	5270	5270	5270	0
245	20231221	144600	20927030	5270	5270	5270	5270	0
246	20231221	144500	20927030	5270	5270	5270	5270	0
247	20231221	144400	20927030	5270	5270	5270	5270	0
248	20231221	144300	20927030	5270	5270	5270	5270	0
249	20231221	144200	20927030	5270	5270	5270	5270	0
250	20231221	144100	20927030	5270	5270	5270	5270	0
251	20231221	144000	20927030	5270	5270	5270	5270	0
252	20231221	143900	20927030	5270	5260	5270	5260	22
253	20231221	143800	20811300	5220	5220	5220	5220	0
254	20231221	143700	20811300	5220	5220	5220	5220	0
255	20231221	143600	20811300	5220	5270	5270	5220	691
256	20231221	143500	17198460	5240	5240	5240	5240	0
257	20231221	143400	17198460	5240	5240	5240	5240	0
258	20231221	143300	17198460	5240	5240	5240	5240	0
259	20231221	143200	17198460	5240	5240	5240	5240	0
260	20231221	143100	17198460	5240	5250	5250	5240	7
261	20231221	143000	17161770	5240	5240	5240	5240	30
262	20231221	142900	17004570	5290	5290	5290	5290	0
263	20231221	142800	17004570	5290	5290	5290	5290	0
264	20231221	142700	17004570	5290	5290	5290	5290	0
265	20231221	142600	17004570	5290	5290	5290	5290	0
266	20231221	142500	17004570	5290	5290	5290	5290	0
267	20231221	142400	17004570	5290	5290	5290	5290	0
268	20231221	142300	17004570	5290	5290	5290	5290	0
269	20231221	142200	17004570	5290	5290	5290	5290	0
270	20231221	142100	17004570	5290	5290	5290	5290	0
271	20231221	142000	17004570	5290	5280	5290	5280	200
272	20231221	141900	15946710	5290	5290	5290	5290	400
273	20231221	141800	13830710	5290	5290	5290	5290	0
274	20231221	141700	13830710	5290	5290	5290	5290	0
275	20231221	141600	13830710	5290	5290	5290	5290	0
276	20231221	141500	13830710	5290	5290	5290	5290	0
277	20231221	141400	13830710	5290	5290	5290	5290	0
278	20231221	141300	13830710	5290	5290	5290	5290	0
279	20231221	141200	13830710	5290	5290	5290	5290	0
280	20231221	141100	13830710	5290	5290	5290	5290	0
281	20231221	141000	13830710	5290	5290	5290	5290	0
282	20231221	140900	13830710	5290	5290	5290	5290	0
283	20231221	140800	13830710	5290	5290	5290	5290	0
284	20231221	140700	13830710	5290	5290	5290	5290	0
285	20231221	140600	13830710	5290	5290	5290	5290	0
286	20231221	140500	13830710	5290	5290	5290	5290	0
287	20231221	140400	13830710	5290	5290	5290	5290	0
288	20231221	140300	13830710	5290	5290	5290	5290	0
289	20231221	140200	13830710	5290	5290	5290	5290	0
290	20231221	140100	13830710	5290	5290	5290	5290	0
291	20231221	140000	13830710	5290	5290	5290	5290	0
292	20231221	135900	13830710	5290	5290	5290	5290	0
293	20231221	135800	13830710	5290	5290	5290	5290	0
294	20231221	135700	13830710	5290	5290	5290	5290	0
295	20231221	135600	13830710	5290	5290	5290	5290	0
296	20231221	135500	13830710	5290	5290	5290	5290	25
297	20231221	135400	13698460	5290	5290	5290	5290	0
298	20231221	135300	13698460	5290	5290	5290	5290	0
299	20231221	135200	13698460	5290	5290	5290	5290	0
300	20231221	135100	13698460	5290	5290	5290	5290	0
301	20231221	135000	13698460	5290	5290	5290	5290	0
302	20231221	134900	13698460	5290	5290	5290	5290	0
303	20231221	134800	13698460	5290	5290	5290	5290	0
304	20231221	134700	13698460	5290	5290	5290	5290	0
305	20231221	134600	13698460	5290	5290	5290	5290	0
306	20231221	134500	13698460	5290	5290	5290	5290	0
307	20231221	134400	13698460	5290	5290	5290	5290	0
308	20231221	134300	13698460	5290	5290	5290	5290	0
309	20231221	134200	13698460	5290	5290	5290	5290	0
310	20231221	134100	13698460	5290	5290	5290	5290	0
311	20231221	134000	13698460	5290	5290	5290	5290	1
312	20231221	133900	13693170	5300	5300	5300	5300	2
313	20231221	133800	13682570	5300	5300	5300	5300	0
314	20231221	133700	13682570	5300	5300	5300	5300	1
315	20231221	133600	13677270	5300	5300	5300	5300	20
316	20231221	133500	13571270	5300	5300	5300	5300	0
317	20231221	133400	13571270	5300	5300	5300	5300	0
318	20231221	133300	13571270	5300	5300	5300	5300	0
319	20231221	133200	13571270	5300	5300	5300	5300	0
320	20231221	133100	13571270	5300	5300	5300	5300	0
321	20231221	133000	13571270	5300	5300	5300	5300	0
322	20231221	132900	13571270	5300	5300	5300	5300	0
323	20231221	132800	13571270	5300	5300	5300	5300	0
324	20231221	132700	13571270	5300	5300	5300	5300	0
325	20231221	132600	13571270	5300	5300	5300	5300	0
326	20231221	132500	13571270	5300	5300	5300	5300	0
327	20231221	132400	13571270	5300	5290	5300	5290	30
328	20231221	132300	13412560	5290	5290	5290	5290	2
329	20231221	132200	13401980	5290	5290	5290	5290	6
330	20231221	132100	13370240	5290	5290	5290	5290	0
331	20231221	132000	13370240	5290	5290	5290	5290	1
332	20231221	131900	13364950	5220	5240	5240	5220	178
333	20231221	131800	12434480	5290	5290	5290	5290	0
334	20231221	131700	12434480	5290	5290	5290	5290	0
335	20231221	131600	12434480	5290	5290	5290	5290	0
336	20231221	131500	12434480	5290	5290	5290	5290	2
337	20231221	131400	12423900	5290	5290	5290	5290	0
338	20231221	131300	12423900	5290	5230	5290	5230	8
339	20231221	131200	12381880	5230	5240	5240	5230	200
340	20231221	131100	11335640	5240	5240	5240	5240	200
341	20231221	131000	10287640	5250	5250	5250	5250	0
342	20231221	130900	10287640	5250	5250	5250	5250	0
343	20231221	130800	10287640	5250	5250	5250	5250	0
344	20231221	130700	10287640	5250	5250	5250	5250	0
345	20231221	130600	10287640	5250	5240	5250	5240	12
346	20231221	130500	10224650	5250	5250	5250	5250	5
347	20231221	130400	10198400	5250	5250	5250	5250	0
348	20231221	130300	10198400	5250	5250	5250	5250	0
349	20231221	130200	10198400	5250	5240	5250	5240	2
350	20231221	130100	10187910	5250	5250	5250	5250	0
351	20231221	130000	10187910	5250	5250	5250	5250	0
352	20231221	125900	10187910	5250	5250	5250	5250	0
353	20231221	125800	10187910	5250	5250	5250	5250	0
354	20231221	125700	10187910	5250	5250	5250	5250	0
355	20231221	125600	10187910	5250	5250	5250	5250	0
356	20231221	125500	10187910	5250	5250	5250	5250	1
357	20231221	125400	10182660	5290	5290	5290	5290	0
358	20231221	125300	10182660	5290	5290	5290	5290	0
359	20231221	125200	10182660	5290	5290	5290	5290	0
360	20231221	125100	10182660	5290	5290	5290	5290	0
361	20231221	125000	10182660	5290	5290	5290	5290	0
362	20231221	124900	10182660	5290	5290	5290	5290	0
363	20231221	124800	10182660	5290	5290	5290	5290	0
364	20231221	124700	10182660	5290	5290	5290	5290	0
365	20231221	124600	10182660	5290	5290	5290	5290	0
366	20231221	124500	10182660	5290	5290	5290	5290	0
367	20231221	124400	10182660	5290	5290	5290	5290	0
368	20231221	124300	10182660	5290	5290	5290	5290	0
369	20231221	124200	10182660	5290	5290	5290	5290	2
370	20231221	124100	10172080	5290	5290	5290	5290	0
371	20231221	124000	10172080	5290	5290	5290	5290	0
372	20231221	123900	10172080	5290	5290	5290	5290	0
373	20231221	123800	10172080	5290	5290	5290	5290	0
374	20231221	123700	10172080	5290	5290	5290	5290	0
375	20231221	123600	10172080	5290	5290	5290	5290	0
376	20231221	123500	10172080	5290	5290	5290	5290	0
377	20231221	123400	10172080	5290	5290	5290	5290	0
378	20231221	123300	10172080	5290	5290	5290	5290	0
379	20231221	123200	10172080	5290	5290	5290	5290	0
380	20231221	123100	10172080	5290	5290	5290	5290	1
381	20231221	123000	10166790	5230	5230	5230	5230	0
382	20231221	122900	10166790	5230	5230	5230	5230	0
383	20231221	122800	10166790	5230	5230	5230	5230	0
384	20231221	122700	10166790	5230	5230	5230	5230	0
385	20231221	122600	10166790	5230	5230	5230	5230	0
386	20231221	122500	10166790	5230	5240	5240	5230	300
387	20231221	122400	8597750	5230	5230	5230	5230	0
388	20231221	122300	8597750	5230	5270	5270	5230	554
389	20231221	122200	5691710	5310	5310	5310	5310	0
390	20231221	122100	5691710	5310	5310	5310	5310	0
391	20231221	122000	5691710	5310	5310	5310	5310	0
392	20231221	121900	5691710	5310	5310	5310	5310	36
393	20231221	121800	5500550	5310	5310	5310	5310	0
394	20231221	121700	5500550	5310	5310	5310	5310	0
395	20231221	121600	5500550	5310	5310	5310	5310	0
396	20231221	121500	5500550	5310	5310	5310	5310	0
397	20231221	121400	5500550	5310	5310	5310	5310	0
398	20231221	121300	5500550	5310	5310	5310	5310	0
399	20231221	121200	5500550	5310	5310	5310	5310	0
400	20231221	121100	5500550	5310	5310	5310	5310	0
401	20231221	121000	5500550	5310	5310	5310	5310	0
402	20231221	120900	5500550	5310	5310	5310	5310	0
403	20231221	120800	5500550	5310	5310	5310	5310	0
404	20231221	120700	5500550	5310	5310	5310	5310	0
405	20231221	120600	5500550	5310	5310	5310	5310	0
406	20231221	120500	5500550	5310	5310	5310	5310	0
407	20231221	120400	5500550	5310	5310	5310	5310	0
408	20231221	120300	5500550	5310	5310	5310	5310	0
409	20231221	120200	5500550	5310	5310	5310	5310	0
410	20231221	120100	5500550	5310	5310	5310	5310	0
411	20231221	120000	5500550	5310	5310	5310	5310	0
412	20231221	115900	5500550	5310	5310	5310	5310	0
413	20231221	115800	5500550	5310	5310	5310	5310	0
414	20231221	115700	5500550	5310	5310	5310	5310	0
415	20231221	115600	5500550	5310	5310	5310	5310	0
416	20231221	115500	5500550	5310	5310	5310	5310	0
417	20231221	115400	5500550	5310	5310	5310	5310	0
418	20231221	115300	5500550	5310	5310	5310	5310	0
419	20231221	115200	5500550	5310	5310	5310	5310	0
420	20231221	115100	5500550	5310	5310	5310	5310	0
421	20231221	115000	5500550	5310	5310	5310	5310	1
422	20231221	114900	5495240	5300	5300	5300	5300	0
423	20231221	114800	5495240	5300	5300	5300	5300	189
424	20231221	114700	4493540	5310	5310	5310	5310	0
425	20231221	114600	4493540	5310	5310	5310	5310	0
426	20231221	114500	4493540	5310	5310	5310	5310	0
427	20231221	114400	4493540	5310	5310	5310	5310	0
428	20231221	114300	4493540	5310	5310	5310	5310	0
429	20231221	114200	4493540	5310	5310	5310	5310	0
430	20231221	114100	4493540	5310	5310	5310	5310	0
431	20231221	114000	4493540	5310	5310	5310	5310	0
432	20231221	113900	4493540	5310	5310	5310	5310	0
433	20231221	113800	4493540	5310	5310	5310	5310	0
434	20231221	113700	4493540	5310	5290	5310	5290	100
435	20231221	113600	3963240	5290	5290	5290	5290	0
436	20231221	113500	3963240	5290	5290	5290	5290	100
437	20231221	113400	3434240	5270	5270	5270	5270	0
438	20231221	113300	3434240	5270	5270	5270	5270	0
439	20231221	113200	3434240	5270	5270	5270	5270	0
440	20231221	113100	3434240	5270	5270	5270	5270	0
441	20231221	113000	3434240	5270	5270	5270	5270	0
442	20231221	112900	3434240	5270	5270	5270	5270	4
443	20231221	112800	3413160	5280	5280	5280	5280	0
444	20231221	112700	3413160	5280	5280	5280	5280	0
445	20231221	112600	3413160	5280	5280	5280	5280	0
446	20231221	112500	3413160	5280	5280	5280	5280	0
447	20231221	112400	3413160	5280	5280	5280	5280	0
448	20231221	112300	3413160	5280	5280	5280	5280	0
449	20231221	112200	3413160	5280	5280	5280	5280	0
450	20231221	112100	3413160	5280	5280	5280	5280	0
451	20231221	112000	3413160	5280	5280	5280	5280	0
452	20231221	111900	3413160	5280	5280	5280	5280	2
453	20231221	111800	3402600	5280	5280	5280	5280	0
454	20231221	111700	3402600	5280	5280	5280	5280	0
455	20231221	111600	3402600	5280	5280	5280	5280	0
456	20231221	111500	3402600	5280	5280	5280	5280	19
457	20231221	111400	3302280	5280	5280	5280	5280	0
458	20231221	111300	3302280	5280	5280	5280	5280	0
459	20231221	111200	3302280	5280	5280	5280	5280	0
460	20231221	111100	3302280	5280	5280	5280	5280	0
461	20231221	111000	3302280	5280	5280	5280	5280	0
462	20231221	110900	3302280	5280	5280	5280	5280	0
463	20231221	110800	3302280	5280	5280	5280	5280	0
464	20231221	110700	3302280	5280	5280	5280	5280	0
465	20231221	110600	3302280	5280	5280	5280	5280	0
466	20231221	110500	3302280	5280	5280	5280	5280	19
467	20231221	110400	3201960	5290	5290	5290	5290	1
468	20231221	110300	3196670	5290	5290	5290	5290	0
469	20231221	110200	3196670	5290	5290	5290	5290	0
470	20231221	110100	3196670	5290	5290	5290	5290	0
471	20231221	110000	3196670	5290	5290	5290	5290	0
472	20231221	105900	3196670	5290	5290	5290	5290	0
473	20231221	105800	3196670	5290	5290	5290	5290	0
474	20231221	105700	3196670	5290	5290	5290	5290	0
475	20231221	105600	3196670	5290	5290	5290	5290	0
476	20231221	105500	3196670	5290	5290	5290	5290	54
477	20231221	105400	2911010	5290	5290	5290	5290	5
478	20231221	105300	2884560	5310	5310	5310	5310	0
479	20231221	105200	2884560	5310	5310	5310	5310	0
480	20231221	105100	2884560	5310	5310	5310	5310	0
481	20231221	105000	2884560	5310	5310	5310	5310	0
482	20231221	104900	2884560	5310	5310	5310	5310	0
483	20231221	104800	2884560	5310	5310	5310	5310	0
484	20231221	104700	2884560	5310	5310	5310	5310	0
485	20231221	104600	2884560	5310	5310	5310	5310	0
486	20231221	104500	2884560	5310	5310	5310	5310	0
487	20231221	104400	2884560	5310	5310	5310	5310	0
488	20231221	104300	2884560	5310	5310	5310	5310	0
489	20231221	104200	2884560	5310	5310	5310	5310	0
490	20231221	104100	2884560	5310	5310	5310	5310	0
491	20231221	104000	2884560	5310	5310	5310	5310	0
492	20231221	103900	2884560	5310	5310	5310	5310	0
493	20231221	103800	2884560	5310	5310	5310	5310	0
494	20231221	103700	2884560	5310	5310	5310	5310	0
495	20231221	103600	2884560	5310	5310	5310	5310	0
496	20231221	103500	2884560	5310	5310	5310	5310	0
497	20231221	103400	2884560	5310	5310	5310	5310	0
498	20231221	103300	2884560	5310	5310	5310	5310	0
499	20231221	103200	2884560	5310	5310	5310	5310	0
500	20231221	103100	2884560	5310	5310	5310	5310	0
501	20231221	103000	2884560	5310	5310	5310	5310	0
502	20231221	102900	2884560	5310	5310	5310	5310	0
503	20231221	102800	2884560	5310	5310	5310	5310	0
504	20231221	102700	2884560	5310	5310	5310	5310	0
505	20231221	102600	2884560	5310	5310	5310	5310	0
506	20231221	102500	2884560	5310	5310	5310	5310	0
507	20231221	102400	2884560	5310	5310	5310	5310	0
508	20231221	102300	2884560	5310	5310	5310	5310	0
509	20231221	102200	2884560	5310	5310	5310	5310	0
510	20231221	102100	2884560	5310	5310	5310	5310	0
511	20231221	102000	2884560	5310	5310	5310	5310	0
512	20231221	101900	2884560	5310	5310	5310	5310	0
513	20231221	101800	2884560	5310	5310	5310	5310	0
514	20231221	101700	2884560	5310	5310	5310	5310	0
515	20231221	101600	2884560	5310	5310	5310	5310	0
516	20231221	101500	2884560	5310	5310	5310	5310	0
517	20231221	101400	2884560	5310	5310	5310	5310	0
518	20231221	101300	2884560	5310	5310	5310	5310	0
519	20231221	101200	2884560	5310	5310	5310	5310	0
520	20231221	101100	2884560	5310	5310	5310	5310	0
521	20231221	101000	2884560	5310	5310	5310	5310	0
522	20231221	100900	2884560	5310	5310	5310	5310	200
523	20231221	100800	1822560	5330	5330	5330	5330	0
524	20231221	100700	1822560	5330	5330	5330	5330	0
525	20231221	100600	1822560	5330	5330	5330	5330	0
526	20231221	100500	1822560	5330	5330	5330	5330	0
527	20231221	100400	1822560	5330	5330	5330	5330	0
528	20231221	100300	1822560	5330	5330	5330	5330	0
529	20231221	100200	1822560	5330	5330	5330	5330	0
530	20231221	100100	1822560	5330	5330	5330	5330	0
531	20231221	100000	1822560	5330	5330	5330	5330	1
532	20231221	095900	1817230	5330	5330	5330	5330	0
533	20231221	095800	1817230	5330	5330	5330	5330	0
534	20231221	095700	1817230	5330	5330	5330	5330	0
535	20231221	095600	1817230	5330	5330	5330	5330	2
536	20231221	095500	1806570	5330	5330	5330	5330	0
537	20231221	095400	1806570	5330	5330	5330	5330	0
538	20231221	095300	1806570	5330	5330	5330	5330	0
539	20231221	095200	1806570	5330	5330	5330	5330	0
540	20231221	095100	1806570	5330	5330	5330	5330	0
541	20231221	095000	1806570	5330	5330	5330	5330	0
542	20231221	094900	1806570	5330	5330	5330	5330	0
543	20231221	094800	1806570	5330	5330	5330	5330	0
544	20231221	094700	1806570	5330	5330	5330	5330	0
545	20231221	094600	1806570	5330	5330	5330	5330	0
546	20231221	094500	1806570	5330	5330	5330	5330	0
547	20231221	094400	1806570	5330	5330	5330	5330	0
548	20231221	094300	1806570	5330	5330	5330	5330	0
549	20231221	094200	1806570	5330	5330	5330	5330	0
550	20231221	094100	1806570	5330	5330	5330	5330	0
551	20231221	094000	1806570	5330	5330	5330	5330	0
552	20231221	093900	1806570	5330	5330	5330	5330	0
553	20231221	093800	1806570	5330	5320	5330	5320	24
554	20231221	093700	1678670	5290	5290	5290	5290	0
555	20231221	093600	1678670	5290	5290	5290	5290	0
556	20231221	093500	1678670	5290	5290	5290	5290	0
557	20231221	093400	1678670	5290	5290	5290	5290	0
558	20231221	093300	1678670	5290	5290	5290	5290	0
559	20231221	093200	1678670	5290	5300	5300	5290	70
560	20231221	093100	1308170	5340	5340	5340	5340	0
561	20231221	093000	1308170	5340	5340	5340	5340	0
562	20231221	092900	1308170	5340	5340	5340	5340	0
563	20231221	092800	1308170	5340	5340	5340	5340	0
564	20231221	092700	1308170	5340	5340	5340	5340	0
565	20231221	092600	1308170	5340	5340	5340	5340	8
566	20231221	092500	1265450	5340	5340	5340	5340	0
567	20231221	092400	1265450	5340	5340	5340	5340	0
568	20231221	092300	1265450	5340	5340	5340	5340	0
569	20231221	092200	1265450	5340	5340	5340	5340	0
570	20231221	092100	1265450	5340	5340	5340	5340	0
571	20231221	092000	1265450	5340	5340	5340	5340	1
572	20231221	091900	1260110	5300	5300	5300	5300	0
573	20231221	091800	1260110	5300	5300	5300	5300	0
574	20231221	091700	1260110	5300	5300	5300	5300	0
575	20231221	091600	1260110	5300	5300	5300	5300	2
576	20231221	091500	1249510	5340	5340	5340	5340	1
577	20231221	091400	1244170	5300	5300	5300	5300	0
578	20231221	091300	1244170	5300	5300	5300	5300	1
579	20231221	091200	1238870	5340	5340	5340	5340	0
580	20231221	091100	1238870	5340	5340	5340	5340	0
581	20231221	091000	1238870	5340	5340	5340	5340	75
582	20231221	090900	838370	5340	5350	5350	5340	100
583	20231221	090800	304350	5400	5400	5400	5400	0
584	20231221	090700	304350	5400	5400	5400	5400	0
585	20231221	090600	304350	5400	5400	5400	5400	0
586	20231221	090500	304350	5400	5330	5400	5330	10
587	20231221	090400	250980	5340	5340	5340	5340	0
588	20231221	090300	250980	5340	5340	5340	5340	0
589	20231221	090200	250980	5340	5340	5340	5340	0
590	20231221	090100	250980	5340	5340	5340	5340	37
591	20231221	090000	53400	5340	5340	5340	5340	10