KissMeData/007680/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	184900	32077680	5420	5420	5420	5420	146
3	20231204	184800	32077680	5420	5420	5420	5420	0
4	20231204	184700	32077680	5420	5420	5420	5420	0
5	20231204	184600	32077680	5420	5420	5420	5420	0
6	20231204	184500	32077680	5420	5420	5420	5420	0
7	20231204	184400	32077680	5420	5420	5420	5420	0
8	20231204	184300	32077680	5420	5420	5420	5420	0
9	20231204	184200	32077680	5420	5420	5420	5420	0
10	20231204	184100	32077680	5420	5420	5420	5420	0
11	20231204	184000	32077680	5420	5420	5420	5420	0
12	20231204	183900	32077680	5420	5420	5420	5420	0
13	20231204	183800	32077680	5420	5420	5420	5420	0
14	20231204	183700	32077680	5420	5420	5420	5420	0
15	20231204	183600	32077680	5420	5420	5420	5420	0
16	20231204	183500	32077680	5420	5420	5420	5420	0
17	20231204	183400	32077680	5420	5420	5420	5420	0
18	20231204	183300	32077680	5420	5420	5420	5420	0
19	20231204	183200	32077680	5420	5420	5420	5420	0
20	20231204	183100	32077680	5420	5420	5420	5420	0
21	20231204	183000	32077680	5420	5420	5420	5420	0
22	20231204	182900	32077680	5420	5420	5420	5420	0
23	20231204	182800	32077680	5420	5420	5420	5420	0
24	20231204	182700	32077680	5420	5420	5420	5420	0
25	20231204	182600	32077680	5420	5420	5420	5420	0
26	20231204	182500	32077680	5420	5420	5420	5420	0
27	20231204	182400	32077680	5420	5420	5420	5420	0
28	20231204	182300	32077680	5420	5420	5420	5420	0
29	20231204	182200	32077680	5420	5420	5420	5420	0
30	20231204	182100	32077680	5420	5420	5420	5420	0
31	20231204	182000	32077680	5420	5420	5420	5420	0
32	20231204	181900	32077680	5420	5420	5420	5420	146
33	20231204	181800	32077680	5420	5420	5420	5420	0
34	20231204	181700	32077680	5420	5420	5420	5420	0
35	20231204	181600	32077680	5420	5420	5420	5420	0
36	20231204	181500	32077680	5420	5420	5420	5420	0
37	20231204	181400	32077680	5420	5420	5420	5420	0
38	20231204	181300	32077680	5420	5420	5420	5420	0
39	20231204	181200	32077680	5420	5420	5420	5420	0
40	20231204	181100	32077680	5420	5420	5420	5420	0
41	20231204	181000	32077680	5420	5420	5420	5420	0
42	20231204	180900	32077680	5420	5420	5420	5420	0
43	20231204	180800	32077680	5420	5420	5420	5420	0
44	20231204	180700	32077680	5420	5420	5420	5420	0
45	20231204	180600	32077680	5420	5420	5420	5420	0
46	20231204	180500	32077680	5420	5420	5420	5420	0
47	20231204	180400	32077680	5420	5420	5420	5420	0
48	20231204	180300	32077680	5420	5420	5420	5420	0
49	20231204	180200	32077680	5420	5420	5420	5420	0
50	20231204	180100	32077680	5420	5420	5420	5420	0
51	20231204	180000	32077680	5420	5420	5420	5420	0
52	20231204	175900	32077680	5420	5420	5420	5420	0
53	20231204	175800	32077680	5420	5420	5420	5420	0
54	20231204	175700	32077680	5420	5420	5420	5420	0
55	20231204	175600	32077680	5420	5420	5420	5420	0
56	20231204	175500	32077680	5420	5420	5420	5420	0
57	20231204	175400	32077680	5420	5420	5420	5420	0
58	20231204	175300	32077680	5420	5420	5420	5420	0
59	20231204	175200	32077680	5420	5420	5420	5420	0
60	20231204	175100	32077680	5420	5420	5420	5420	0
61	20231204	175000	32077680	5420	5420	5420	5420	0
62	20231204	174900	32077680	5420	5420	5420	5420	146
63	20231204	174800	32077680	5420	5420	5420	5420	0
64	20231204	174700	32077680	5420	5420	5420	5420	0
65	20231204	174600	32077680	5420	5420	5420	5420	0
66	20231204	174500	32077680	5420	5420	5420	5420	0
67	20231204	174400	32077680	5420	5420	5420	5420	0
68	20231204	174300	32077680	5420	5420	5420	5420	0
69	20231204	174200	32077680	5420	5420	5420	5420	0
70	20231204	174100	32077680	5420	5420	5420	5420	0
71	20231204	174000	32077680	5420	5420	5420	5420	0
72	20231204	173900	32077680	5420	5420	5420	5420	0
73	20231204	173800	32077680	5420	5420	5420	5420	0
74	20231204	173700	32077680	5420	5420	5420	5420	0
75	20231204	173600	32077680	5420	5420	5420	5420	0
76	20231204	173500	32077680	5420	5420	5420	5420	0
77	20231204	173400	32077680	5420	5420	5420	5420	0
78	20231204	173300	32077680	5420	5420	5420	5420	0
79	20231204	173200	32077680	5420	5420	5420	5420	0
80	20231204	173100	32077680	5420	5420	5420	5420	0
81	20231204	173000	32077680	5420	5420	5420	5420	0
82	20231204	172900	32077680	5420	5420	5420	5420	0
83	20231204	172800	32077680	5420	5420	5420	5420	0
84	20231204	172700	32077680	5420	5420	5420	5420	0
85	20231204	172600	32077680	5420	5420	5420	5420	0
86	20231204	172500	32077680	5420	5420	5420	5420	0
87	20231204	172400	32077680	5420	5420	5420	5420	0
88	20231204	172300	32077680	5420	5420	5420	5420	0
89	20231204	172200	32077680	5420	5420	5420	5420	0
90	20231204	172100	32077680	5420	5420	5420	5420	0
91	20231204	172000	32077680	5420	5420	5420	5420	0
92	20231204	171900	32077680	5420	5420	5420	5420	146
93	20231204	171800	32077680	5420	5420	5420	5420	0
94	20231204	171700	32077680	5420	5420	5420	5420	0
95	20231204	171600	32077680	5420	5420	5420	5420	0
96	20231204	171500	32077680	5420	5420	5420	5420	0
97	20231204	171400	32077680	5420	5420	5420	5420	0
98	20231204	171300	32077680	5420	5420	5420	5420	0
99	20231204	171200	32077680	5420	5420	5420	5420	0
100	20231204	171100	32077680	5420	5420	5420	5420	0
101	20231204	171000	32077680	5420	5420	5420	5420	0
102	20231204	170900	32077680	5420	5420	5420	5420	0
103	20231204	170800	32077680	5420	5420	5420	5420	0
104	20231204	170700	32077680	5420	5420	5420	5420	0
105	20231204	170600	32077680	5420	5420	5420	5420	0
106	20231204	170500	32077680	5420	5420	5420	5420	0
107	20231204	170400	32077680	5420	5420	5420	5420	0
108	20231204	170300	32077680	5420	5420	5420	5420	0
109	20231204	170200	32077680	5420	5420	5420	5420	0
110	20231204	170100	32077680	5420	5420	5420	5420	0
111	20231204	170000	32077680	5420	5420	5420	5420	0
112	20231204	165900	32077680	5420	5420	5420	5420	0
113	20231204	165800	32077680	5420	5420	5420	5420	0
114	20231204	165700	32077680	5420	5420	5420	5420	0
115	20231204	165600	32077680	5420	5420	5420	5420	0
116	20231204	165500	32077680	5420	5420	5420	5420	0
117	20231204	165400	32077680	5420	5420	5420	5420	0
118	20231204	165300	32077680	5420	5420	5420	5420	0
119	20231204	165200	32077680	5420	5420	5420	5420	0
120	20231204	165100	32077680	5420	5420	5420	5420	0
121	20231204	165000	32077680	5420	5420	5420	5420	0
122	20231204	164900	32077680	5420	5420	5420	5420	146
123	20231204	164800	32077680	5420	5420	5420	5420	0
124	20231204	164700	32077680	5420	5420	5420	5420	0
125	20231204	164600	32077680	5420	5420	5420	5420	0
126	20231204	164500	32077680	5420	5420	5420	5420	0
127	20231204	164400	32077680	5420	5420	5420	5420	0
128	20231204	164300	32077680	5420	5420	5420	5420	0
129	20231204	164200	32077680	5420	5420	5420	5420	0
130	20231204	164100	32077680	5420	5420	5420	5420	0
131	20231204	164000	32077680	5420	5420	5420	5420	0
132	20231204	163900	32077680	5420	5420	5420	5420	0
133	20231204	163800	32077680	5420	5420	5420	5420	0
134	20231204	163700	32077680	5420	5420	5420	5420	0
135	20231204	163600	32077680	5420	5420	5420	5420	0
136	20231204	163500	32077680	5420	5420	5420	5420	0
137	20231204	163400	32077680	5420	5420	5420	5420	0
138	20231204	163300	32077680	5420	5420	5420	5420	0
139	20231204	163200	32077680	5420	5420	5420	5420	0
140	20231204	163100	32077680	5420	5420	5420	5420	0
141	20231204	163000	32077680	5420	5420	5420	5420	0
142	20231204	162900	32077680	5420	5420	5420	5420	0
143	20231204	162800	32077680	5420	5420	5420	5420	0
144	20231204	162700	32077680	5420	5420	5420	5420	0
145	20231204	162600	32077680	5420	5420	5420	5420	0
146	20231204	162500	32077680	5420	5420	5420	5420	0
147	20231204	162400	32077680	5420	5420	5420	5420	0
148	20231204	162300	32077680	5420	5420	5420	5420	0
149	20231204	162200	32077680	5420	5420	5420	5420	0
150	20231204	162100	32077680	5420	5420	5420	5420	0
151	20231204	162000	32077680	5420	5420	5420	5420	0
152	20231204	161900	32077680	5420	5420	5420	5420	146
153	20231204	161800	32077680	5420	5420	5420	5420	0
154	20231204	161700	32077680	5420	5420	5420	5420	0
155	20231204	161600	32077680	5420	5420	5420	5420	0
156	20231204	161500	32077680	5420	5420	5420	5420	0
157	20231204	161400	32077680	5420	5420	5420	5420	0
158	20231204	161300	32077680	5420	5420	5420	5420	0
159	20231204	161200	32077680	5420	5420	5420	5420	0
160	20231204	161100	32077680	5420	5420	5420	5420	0
161	20231204	161000	32077680	5420	5420	5420	5420	0
162	20231204	160900	32077680	5420	5420	5420	5420	0
163	20231204	160800	32077680	5420	5420	5420	5420	0
164	20231204	160700	32077680	5420	5420	5420	5420	0
165	20231204	160600	32077680	5420	5420	5420	5420	0
166	20231204	160500	32077680	5420	5420	5420	5420	0
167	20231204	160400	32077680	5420	5420	5420	5420	0
168	20231204	160300	32077680	5420	5420	5420	5420	0
169	20231204	160200	32077680	5420	5420	5420	5420	0
170	20231204	160100	32077680	5420	5420	5420	5420	0
171	20231204	160000	32077680	5420	5420	5420	5420	0
172	20231204	155900	32077680	5420	5420	5420	5420	0
173	20231204	155800	32077680	5420	5420	5420	5420	0
174	20231204	155700	32077680	5420	5420	5420	5420	0
175	20231204	155600	32077680	5420	5420	5420	5420	0
176	20231204	155500	32077680	5420	5420	5420	5420	0
177	20231204	155400	32077680	5420	5420	5420	5420	0
178	20231204	155300	32077680	5420	5420	5420	5420	0
179	20231204	155200	32077680	5420	5420	5420	5420	0
180	20231204	155100	32077680	5420	5420	5420	5420	0
181	20231204	155000	32077680	5420	5420	5420	5420	0
182	20231204	154900	32077680	5420	5420	5420	5420	146
183	20231204	154800	32077680	5420	5420	5420	5420	0
184	20231204	154700	32077680	5420	5420	5420	5420	0
185	20231204	154600	32077680	5420	5420	5420	5420	0
186	20231204	154500	32077680	5420	5420	5420	5420	0
187	20231204	154400	32077680	5420	5420	5420	5420	0
188	20231204	154300	32077680	5420	5420	5420	5420	0
189	20231204	154200	32077680	5420	5420	5420	5420	0
190	20231204	154100	32077680	5420	5420	5420	5420	0
191	20231204	154000	32077680	5420	5420	5420	5420	0
192	20231204	153900	32077680	5420	5420	5420	5420	0
193	20231204	153800	32077680	5420	5420	5420	5420	0
194	20231204	153700	32077680	5420	5420	5420	5420	0
195	20231204	153600	32077680	5420	5420	5420	5420	0
196	20231204	153500	32077680	5420	5420	5420	5420	0
197	20231204	153400	32077680	5420	5420	5420	5420	0
198	20231204	153300	32077680	5420	5420	5420	5420	0
199	20231204	153200	32077680	5420	5420	5420	5420	0
200	20231204	153100	32077680	5420	5420	5420	5420	0
201	20231204	153000	32077680	5420	5420	5420	5420	146
202	20231204	152900	31286360	5430	5430	5430	5430	0
203	20231204	152800	31286360	5430	5430	5430	5430	0
204	20231204	152700	31286360	5430	5430	5430	5430	0
205	20231204	152600	31286360	5430	5430	5430	5430	0
206	20231204	152500	31286360	5430	5430	5430	5430	0
207	20231204	152400	31286360	5430	5430	5430	5430	0
208	20231204	152300	31286360	5430	5430	5430	5430	0
209	20231204	152200	31286360	5430	5430	5430	5430	0
210	20231204	152100	31286360	5430	5430	5430	5430	0
211	20231204	152000	31286360	5430	5430	5430	5430	0
212	20231204	151900	31286360	5430	5430	5430	5430	0
213	20231204	151800	31286360	5430	5430	5430	5430	0
214	20231204	151700	31286360	5430	5430	5430	5430	0
215	20231204	151600	31286360	5430	5430	5430	5430	0
216	20231204	151500	31286360	5430	5430	5430	5430	0
217	20231204	151400	31286360	5430	5430	5430	5430	1
218	20231204	151300	31280930	5390	5390	5390	5390	0
219	20231204	151200	31280930	5390	5390	5390	5390	3
220	20231204	151100	31264760	5390	5400	5400	5380	126
221	20231204	151000	30586030	5430	5430	5430	5430	184
222	20231204	150900	29586910	5430	5430	5430	5430	1
223	20231204	150800	29581480	5420	5420	5420	5420	0
224	20231204	150700	29581480	5420	5420	5420	5420	0
225	20231204	150600	29581480	5420	5420	5420	5420	0
226	20231204	150500	29581480	5420	5420	5420	5420	24
227	20231204	150400	29451400	5420	5420	5420	5420	0
228	20231204	150300	29451400	5420	5420	5420	5420	0
229	20231204	150200	29451400	5420	5420	5420	5420	0
230	20231204	150100	29451400	5420	5420	5420	5420	0
231	20231204	150000	29451400	5420	5420	5420	5420	0
232	20231204	145900	29451400	5420	5420	5420	5420	1
233	20231204	145800	29445980	5440	5440	5440	5440	0
234	20231204	145700	29445980	5440	5440	5440	5440	0
235	20231204	145600	29445980	5440	5440	5440	5440	0
236	20231204	145500	29445980	5440	5440	5440	5440	0
237	20231204	145400	29445980	5440	5440	5440	5440	0
238	20231204	145300	29445980	5440	5440	5440	5440	0
239	20231204	145200	29445980	5440	5440	5440	5440	0
240	20231204	145100	29445980	5440	5440	5440	5440	18
241	20231204	145000	29348060	5440	5440	5440	5440	0
242	20231204	144900	29348060	5440	5440	5440	5440	0
243	20231204	144800	29348060	5440	5430	5440	5430	2
244	20231204	144700	29337190	5420	5420	5420	5420	0
245	20231204	144600	29337190	5420	5420	5420	5420	1
246	20231204	144500	29331770	5420	5420	5420	5420	0
247	20231204	144400	29331770	5420	5420	5420	5420	0
248	20231204	144300	29331770	5420	5420	5420	5420	0
249	20231204	144200	29331770	5420	5420	5420	5420	0
250	20231204	144100	29331770	5420	5420	5420	5420	21
251	20231204	144000	29217950	5430	5430	5430	5430	0
252	20231204	143900	29217950	5430	5430	5430	5430	0
253	20231204	143800	29217950	5430	5430	5430	5430	0
254	20231204	143700	29217950	5430	5430	5430	5430	0
255	20231204	143600	29217950	5430	5430	5430	5430	0
256	20231204	143500	29217950	5430	5430	5430	5430	0
257	20231204	143400	29217950	5430	5430	5430	5430	0
258	20231204	143300	29217950	5430	5430	5430	5430	0
259	20231204	143200	29217950	5430	5430	5430	5430	0
260	20231204	143100	29217950	5430	5430	5430	5430	0
261	20231204	143000	29217950	5430	5430	5430	5430	0
262	20231204	142900	29217950	5430	5430	5430	5430	102
263	20231204	142800	28664090	5430	5430	5430	5430	0
264	20231204	142700	28664090	5430	5430	5430	5430	0
265	20231204	142600	28664090	5430	5430	5430	5430	0
266	20231204	142500	28664090	5430	5430	5430	5430	0
267	20231204	142400	28664090	5430	5430	5430	5430	0
268	20231204	142300	28664090	5430	5430	5430	5430	47
269	20231204	142200	28408880	5440	5440	5440	5440	0
270	20231204	142100	28408880	5440	5440	5440	5440	0
271	20231204	142000	28408880	5440	5440	5440	5440	24
272	20231204	141900	28278320	5440	5440	5440	5440	0
273	20231204	141800	28278320	5440	5440	5440	5440	0
274	20231204	141700	28278320	5440	5440	5440	5440	0
275	20231204	141600	28278320	5440	5440	5440	5440	0
276	20231204	141500	28278320	5440	5440	5440	5440	0
277	20231204	141400	28278320	5440	5440	5440	5440	0
278	20231204	141300	28278320	5440	5440	5440	5440	0
279	20231204	141200	28278320	5440	5440	5440	5440	1
280	20231204	141100	28272880	5440	5440	5440	5440	0
281	20231204	141000	28272880	5440	5440	5440	5440	0
282	20231204	140900	28272880	5440	5440	5440	5440	0
283	20231204	140800	28272880	5440	5440	5440	5440	0
284	20231204	140700	28272880	5440	5440	5440	5440	46
285	20231204	140600	28022640	5440	5440	5440	5440	0
286	20231204	140500	28022640	5440	5440	5440	5440	0
287	20231204	140400	28022640	5440	5430	5440	5430	21
288	20231204	140300	27908600	5430	5430	5430	5430	0
289	20231204	140200	27908600	5430	5430	5430	5430	4
290	20231204	140100	27886880	5440	5440	5440	5440	0
291	20231204	140000	27886880	5440	5440	5440	5440	0
292	20231204	135900	27886880	5440	5440	5440	5440	0
293	20231204	135800	27886880	5440	5440	5440	5440	0
294	20231204	135700	27886880	5440	5440	5440	5440	0
295	20231204	135600	27886880	5440	5440	5440	5440	0
296	20231204	135500	27886880	5440	5440	5440	5440	0
297	20231204	135400	27886880	5440	5440	5440	5440	0
298	20231204	135300	27886880	5440	5440	5440	5440	92
299	20231204	135200	27386400	5440	5440	5440	5440	0
300	20231204	135100	27386400	5440	5440	5440	5440	0
301	20231204	135000	27386400	5440	5440	5440	5440	92
302	20231204	134900	26885920	5440	5440	5440	5440	0
303	20231204	134800	26885920	5440	5440	5440	5440	1
304	20231204	134700	26880480	5430	5430	5430	5430	1
305	20231204	134600	26875050	5430	5430	5430	5430	60
306	20231204	134500	26549250	5430	5430	5430	5430	0
307	20231204	134400	26549250	5430	5430	5430	5430	0
308	20231204	134300	26549250	5430	5430	5430	5430	0
309	20231204	134200	26549250	5430	5430	5430	5430	92
310	20231204	134100	26049690	5430	5430	5430	5430	0
311	20231204	134000	26049690	5430	5430	5430	5430	1
312	20231204	133900	26044260	5420	5420	5420	5420	0
313	20231204	133800	26044260	5420	5420	5420	5420	88
314	20231204	133700	25567300	5420	5420	5420	5420	0
315	20231204	133600	25567300	5420	5420	5420	5420	0
316	20231204	133500	25567300	5420	5420	5420	5420	92
317	20231204	133400	25068660	5420	5420	5420	5420	0
318	20231204	133300	25068660	5420	5420	5420	5420	0
319	20231204	133200	25068660	5420	5420	5420	5420	0
320	20231204	133100	25068660	5420	5420	5420	5420	92
321	20231204	133000	24570020	5420	5420	5420	5420	1
322	20231204	132900	24564600	5410	5410	5410	5410	15
323	20231204	132800	24483450	5420	5420	5420	5420	0
324	20231204	132700	24483450	5420	5420	5420	5420	92
325	20231204	132600	23984810	5420	5420	5420	5420	1
326	20231204	132500	23979390	5410	5410	5410	5410	0
327	20231204	132400	23979390	5410	5410	5410	5410	0
328	20231204	132300	23979390	5410	5410	5410	5410	77
329	20231204	132200	23562820	5410	5410	5410	5410	0
330	20231204	132100	23562820	5410	5410	5410	5410	23
331	20231204	132000	23438390	5410	5410	5410	5410	167
332	20231204	131900	22534920	5410	5410	5410	5410	0
333	20231204	131800	22534920	5410	5410	5410	5410	33
334	20231204	131700	22356390	5410	5410	5410	5410	0
335	20231204	131600	22356390	5410	5410	5410	5410	60
336	20231204	131500	22031790	5410	5410	5410	5410	0
337	20231204	131400	22031790	5410	5410	5410	5410	0
338	20231204	131300	22031790	5410	5410	5410	5410	0
339	20231204	131200	22031790	5410	5410	5410	5410	93
340	20231204	131100	21528660	5410	5410	5410	5410	0
341	20231204	131000	21528660	5410	5410	5410	5410	0
342	20231204	130900	21528660	5410	5410	5410	5410	0
343	20231204	130800	21528660	5410	5410	5410	5410	93
344	20231204	130700	21025530	5410	5410	5410	5410	0
345	20231204	130600	21025530	5410	5410	5410	5410	0
346	20231204	130500	21025530	5410	5410	5410	5410	93
347	20231204	130400	20522400	5410	5410	5410	5410	61
348	20231204	130300	20192390	5410	5410	5410	5410	0
349	20231204	130200	20192390	5410	5410	5410	5410	0
350	20231204	130100	20192390	5410	5410	5410	5410	32
351	20231204	130000	20019270	5410	5410	5410	5410	0
352	20231204	125900	20019270	5410	5410	5410	5410	0
353	20231204	125800	20019270	5410	5410	5410	5410	0
354	20231204	125700	20019270	5410	5410	5410	5410	93
355	20231204	125600	19516140	5410	5410	5410	5410	40
356	20231204	125500	19299740	5410	5410	5410	5410	0
357	20231204	125400	19299740	5410	5410	5410	5410	0
358	20231204	125300	19299740	5410	5410	5410	5410	100
359	20231204	125200	18758740	5420	5420	5420	5420	0
360	20231204	125100	18758740	5420	5420	5420	5420	0
361	20231204	125000	18758740	5420	5410	5420	5410	48
362	20231204	124900	18499040	5400	5400	5400	5400	0
363	20231204	124800	18499040	5400	5400	5400	5400	0
364	20231204	124700	18499040	5400	5400	5400	5400	60
365	20231204	124600	18175040	5400	5400	5400	5400	93
366	20231204	124500	17672840	5400	5400	5400	5400	0
367	20231204	124400	17672840	5400	5400	5400	5400	0
368	20231204	124300	17672840	5400	5400	5400	5400	0
369	20231204	124200	17672840	5400	5400	5400	5400	93
370	20231204	124100	17170640	5400	5400	5400	5400	0
371	20231204	124000	17170640	5400	5400	5400	5400	0
372	20231204	123900	17170640	5400	5400	5400	5400	0
373	20231204	123800	17170640	5400	5400	5400	5400	93
374	20231204	123700	16668440	5400	5400	5400	5400	1
375	20231204	123600	16663040	5390	5390	5390	5390	0
376	20231204	123500	16663040	5390	5390	5390	5390	70
377	20231204	123400	16285740	5380	5380	5380	5380	0
378	20231204	123300	16285740	5380	5380	5380	5380	0
379	20231204	123200	16285740	5380	5380	5380	5380	0
380	20231204	123100	16285740	5380	5380	5380	5380	72
381	20231204	123000	15898380	5370	5370	5370	5370	80
382	20231204	122900	15468780	5360	5360	5360	5360	0
383	20231204	122800	15468780	5360	5360	5360	5360	0
384	20231204	122700	15468780	5360	5360	5360	5360	12
385	20231204	122600	15404460	5360	5360	5360	5360	17
386	20231204	122500	15313340	5360	5360	5360	5360	19
387	20231204	122400	15211500	5360	5360	5360	5360	0
388	20231204	122300	15211500	5360	5360	5360	5360	62
389	20231204	122200	14879180	5360	5360	5360	5360	0
390	20231204	122100	14879180	5360	5360	5360	5360	0
391	20231204	122000	14879180	5360	5360	5360	5360	0
392	20231204	121900	14879180	5360	5360	5360	5360	0
393	20231204	121800	14879180	5360	5360	5360	5360	0
394	20231204	121700	14879180	5360	5360	5360	5360	0
395	20231204	121600	14879180	5360	5360	5360	5360	0
396	20231204	121500	14879180	5360	5360	5360	5360	0
397	20231204	121400	14879180	5360	5360	5360	5360	0
398	20231204	121300	14879180	5360	5360	5360	5360	1
399	20231204	121200	14873820	5330	5330	5330	5330	0
400	20231204	121100	14873820	5330	5330	5330	5330	0
401	20231204	121000	14873820	5330	5340	5340	5330	75
402	20231204	120900	14474010	5330	5340	5340	5330	176
403	20231204	120800	13534970	5340	5350	5350	5340	24
404	20231204	120700	13406610	5350	5350	5350	5350	0
405	20231204	120600	13406610	5350	5350	5350	5350	0
406	20231204	120500	13406610	5350	5350	5350	5350	0
407	20231204	120400	13406610	5350	5350	5350	5350	0
408	20231204	120300	13406610	5350	5350	5350	5350	0
409	20231204	120200	13406610	5350	5350	5350	5350	0
410	20231204	120100	13406610	5350	5350	5350	5350	0
411	20231204	120000	13406610	5350	5350	5350	5350	0
412	20231204	115900	13406610	5350	5350	5350	5350	0
413	20231204	115800	13406610	5350	5350	5350	5350	0
414	20231204	115700	13406610	5350	5350	5350	5350	0
415	20231204	115600	13406610	5350	5350	5350	5350	1
416	20231204	115500	13401260	5360	5360	5360	5360	0
417	20231204	115400	13401260	5360	5360	5360	5360	0
418	20231204	115300	13401260	5360	5360	5360	5360	0
419	20231204	115200	13401260	5360	5360	5360	5360	1
420	20231204	115100	13395900	5360	5360	5360	5360	0
421	20231204	115000	13395900	5360	5360	5360	5360	0
422	20231204	114900	13395900	5360	5360	5360	5360	0
423	20231204	114800	13395900	5360	5360	5360	5360	0
424	20231204	114700	13395900	5360	5360	5360	5360	0
425	20231204	114600	13395900	5360	5360	5360	5360	0
426	20231204	114500	13395900	5360	5360	5360	5360	0
427	20231204	114400	13395900	5360	5360	5360	5360	0
428	20231204	114300	13395900	5360	5360	5360	5360	0
429	20231204	114200	13395900	5360	5360	5360	5360	0
430	20231204	114100	13395900	5360	5360	5360	5360	0
431	20231204	114000	13395900	5360	5360	5360	5360	0
432	20231204	113900	13395900	5360	5360	5360	5360	1
433	20231204	113800	13390540	5350	5350	5350	5350	100
434	20231204	113700	12855540	5350	5350	5350	5350	0
435	20231204	113600	12855540	5350	5350	5350	5350	5
436	20231204	113500	12828790	5350	5350	5350	5350	0
437	20231204	113400	12828790	5350	5350	5350	5350	0
438	20231204	113300	12828790	5350	5350	5350	5350	0
439	20231204	113200	12828790	5350	5350	5350	5350	0
440	20231204	113100	12828790	5350	5350	5350	5350	1004
441	20231204	113000	7457390	5360	5360	5360	5360	0
442	20231204	112900	7457390	5360	5360	5360	5360	0
443	20231204	112800	7457390	5360	5360	5360	5360	0
444	20231204	112700	7457390	5360	5360	5360	5360	0
445	20231204	112600	7457390	5360	5360	5360	5360	0
446	20231204	112500	7457390	5360	5360	5360	5360	0
447	20231204	112400	7457390	5360	5360	5360	5360	0
448	20231204	112300	7457390	5360	5360	5360	5360	0
449	20231204	112200	7457390	5360	5360	5360	5360	0
450	20231204	112100	7457390	5360	5360	5360	5360	0
451	20231204	112000	7457390	5360	5360	5360	5360	235
452	20231204	111900	6197790	5370	5370	5370	5370	0
453	20231204	111800	6197790	5370	5370	5370	5370	0
454	20231204	111700	6197790	5370	5370	5370	5370	20
455	20231204	111600	6090390	5380	5380	5380	5380	0
456	20231204	111500	6090390	5380	5380	5380	5380	0
457	20231204	111400	6090390	5380	5380	5380	5380	3
458	20231204	111300	6074250	5380	5380	5380	5380	0
459	20231204	111200	6074250	5380	5380	5380	5380	0
460	20231204	111100	6074250	5380	5380	5380	5380	0
461	20231204	111000	6074250	5380	5380	5380	5380	0
462	20231204	110900	6074250	5380	5380	5380	5380	0
463	20231204	110800	6074250	5380	5380	5380	5380	0
464	20231204	110700	6074250	5380	5380	5380	5380	20
465	20231204	110600	5966650	5380	5380	5380	5380	0
466	20231204	110500	5966650	5380	5380	5380	5380	0
467	20231204	110400	5966650	5380	5380	5380	5380	1
468	20231204	110300	5961270	5380	5380	5380	5380	0
469	20231204	110200	5961270	5380	5380	5380	5380	0
470	20231204	110100	5961270	5380	5380	5380	5380	0
471	20231204	110000	5961270	5380	5380	5380	5380	0
472	20231204	105900	5961270	5380	5380	5380	5380	0
473	20231204	105800	5961270	5380	5380	5380	5380	0
474	20231204	105700	5961270	5380	5380	5380	5380	0
475	20231204	105600	5961270	5380	5380	5380	5380	0
476	20231204	105500	5961270	5380	5380	5380	5380	0
477	20231204	105400	5961270	5380	5380	5380	5380	0
478	20231204	105300	5961270	5380	5380	5380	5380	11
479	20231204	105200	5902090	5360	5360	5360	5360	0
480	20231204	105100	5902090	5360	5360	5360	5360	0
481	20231204	105000	5902090	5360	5360	5360	5360	0
482	20231204	104900	5902090	5360	5360	5360	5360	0
483	20231204	104800	5902090	5360	5360	5360	5360	0
484	20231204	104700	5902090	5360	5360	5360	5360	0
485	20231204	104600	5902090	5360	5360	5360	5360	1
486	20231204	104500	5896730	5380	5380	5380	5380	1
487	20231204	104400	5891350	5380	5380	5380	5380	0
488	20231204	104300	5891350	5380	5380	5380	5380	0
489	20231204	104200	5891350	5380	5380	5380	5380	0
490	20231204	104100	5891350	5380	5380	5380	5380	0
491	20231204	104000	5891350	5380	5380	5380	5380	0
492	20231204	103900	5891350	5380	5380	5380	5380	0
493	20231204	103800	5891350	5380	5380	5380	5380	35
494	20231204	103700	5703050	5380	5380	5380	5380	0
495	20231204	103600	5703050	5380	5380	5380	5380	0
496	20231204	103500	5703050	5380	5380	5380	5380	1
497	20231204	103400	5697670	5400	5400	5400	5400	0
498	20231204	103300	5697670	5400	5400	5400	5400	0
499	20231204	103200	5697670	5400	5400	5400	5400	0
500	20231204	103100	5697670	5400	5400	5400	5400	1
501	20231204	103000	5692270	5400	5400	5400	5400	0
502	20231204	102900	5692270	5400	5400	5400	5400	0
503	20231204	102800	5692270	5400	5400	5400	5400	0
504	20231204	102700	5692270	5400	5400	5400	5400	0
505	20231204	102600	5692270	5400	5400	5400	5400	0
506	20231204	102500	5692270	5400	5400	5400	5400	0
507	20231204	102400	5692270	5400	5400	5400	5400	0
508	20231204	102300	5692270	5400	5400	5400	5400	0
509	20231204	102200	5692270	5400	5400	5400	5400	0
510	20231204	102100	5692270	5400	5400	5400	5400	0
511	20231204	102000	5692270	5400	5400	5400	5400	0
512	20231204	101900	5692270	5400	5400	5400	5400	0
513	20231204	101800	5692270	5400	5400	5400	5400	0
514	20231204	101700	5692270	5400	5400	5400	5400	0
515	20231204	101600	5692270	5400	5400	5400	5400	0
516	20231204	101500	5692270	5400	5400	5400	5400	0
517	20231204	101400	5692270	5400	5400	5400	5400	0
518	20231204	101300	5692270	5400	5400	5400	5400	0
519	20231204	101200	5692270	5400	5400	5400	5400	0
520	20231204	101100	5692270	5400	5400	5400	5400	0
521	20231204	101000	5692270	5400	5400	5400	5400	0
522	20231204	100900	5692270	5400	5400	5400	5400	0
523	20231204	100800	5692270	5400	5400	5400	5400	0
524	20231204	100700	5692270	5400	5400	5400	5400	0
525	20231204	100600	5692270	5400	5400	5400	5400	0
526	20231204	100500	5692270	5400	5400	5400	5400	0
527	20231204	100400	5692270	5400	5400	5400	5400	0
528	20231204	100300	5692270	5400	5400	5400	5400	0
529	20231204	100200	5692270	5400	5400	5400	5400	1
530	20231204	100100	5686870	5400	5400	5400	5400	0
531	20231204	100000	5686870	5400	5400	5400	5400	0
532	20231204	095900	5686870	5400	5400	5400	5400	0
533	20231204	095800	5686870	5400	5400	5400	5400	0
534	20231204	095700	5686870	5400	5400	5400	5400	0
535	20231204	095600	5686870	5400	5400	5400	5400	0
536	20231204	095500	5686870	5400	5400	5400	5400	0
537	20231204	095400	5686870	5400	5400	5400	5400	1
538	20231204	095300	5681470	5390	5390	5390	5390	0
539	20231204	095200	5681470	5390	5390	5390	5390	200
540	20231204	095100	4603470	5390	5390	5390	5390	218
541	20231204	095000	3428450	5400	5400	5400	5400	0
542	20231204	094900	3428450	5400	5400	5400	5400	0
543	20231204	094800	3428450	5400	5400	5400	5400	0
544	20231204	094700	3428450	5400	5400	5400	5400	0
545	20231204	094600	3428450	5400	5400	5400	5400	43
546	20231204	094500	3196250	5400	5400	5400	5400	0
547	20231204	094400	3196250	5400	5400	5400	5400	1
548	20231204	094300	3190850	5400	5400	5400	5400	0
549	20231204	094200	3190850	5400	5390	5400	5390	4
550	20231204	094100	3169270	5400	5400	5400	5400	50
551	20231204	094000	2899270	5390	5390	5390	5390	0
552	20231204	093900	2899270	5390	5390	5390	5390	0
553	20231204	093800	2899270	5390	5390	5390	5390	0
554	20231204	093700	2899270	5390	5390	5390	5390	0
555	20231204	093600	2899270	5390	5400	5400	5390	238
556	20231204	093500	1616250	5400	5400	5400	5400	0
557	20231204	093400	1616250	5400	5400	5400	5400	0
558	20231204	093300	1616250	5400	5400	5400	5400	1
559	20231204	093200	1610850	5400	5400	5400	5400	0
560	20231204	093100	1610850	5400	5400	5400	5400	0
561	20231204	093000	1610850	5400	5400	5400	5400	0
562	20231204	092900	1610850	5400	5400	5400	5400	0
563	20231204	092800	1610850	5400	5400	5400	5400	0
564	20231204	092700	1610850	5400	5400	5400	5400	70
565	20231204	092600	1232850	5400	5400	5400	5400	1
566	20231204	092500	1227450	5390	5390	5390	5390	0
567	20231204	092400	1227450	5390	5390	5390	5390	0
568	20231204	092300	1227450	5390	5390	5390	5390	0
569	20231204	092200	1227450	5390	5390	5390	5390	0
570	20231204	092100	1227450	5390	5390	5390	5390	82
571	20231204	092000	785470	5390	5390	5390	5390	0
572	20231204	091900	785470	5390	5390	5390	5390	0
573	20231204	091800	785470	5390	5390	5390	5390	0
574	20231204	091700	785470	5390	5390	5390	5390	0
575	20231204	091600	785470	5390	5390	5390	5390	0
576	20231204	091500	785470	5390	5390	5390	5390	1
577	20231204	091400	780080	5380	5380	5380	5380	0
578	20231204	091300	780080	5380	5380	5380	5380	0
579	20231204	091200	780080	5380	5380	5380	5380	0
580	20231204	091100	780080	5380	5380	5380	5380	0
581	20231204	091000	780080	5380	5380	5380	5380	0
582	20231204	090900	780080	5380	5380	5380	5380	0
583	20231204	090800	780080	5380	5380	5380	5380	0
584	20231204	090700	780080	5380	5380	5380	5380	0
585	20231204	090600	780080	5380	5380	5380	5380	0
586	20231204	090500	780080	5380	5370	5380	5370	11
587	20231204	090400	720920	5380	5380	5380	5380	0
588	20231204	090300	720920	5380	5380	5380	5380	0
589	20231204	090200	720920	5380	5380	5380	5380	40
590	20231204	090100	505720	5380	5380	5380	5380	10
591	20231204	090000	451920	5380	5380	5380	5380	84