KissMeData/007680/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	184900	20950650	5420	5420	5420	5420	92
3	20231211	184800	20950650	5420	5420	5420	5420	0
4	20231211	184700	20950650	5420	5420	5420	5420	0
5	20231211	184600	20950650	5420	5420	5420	5420	0
6	20231211	184500	20950650	5420	5420	5420	5420	0
7	20231211	184400	20950650	5420	5420	5420	5420	0
8	20231211	184300	20950650	5420	5420	5420	5420	0
9	20231211	184200	20950650	5420	5420	5420	5420	0
10	20231211	184100	20950650	5420	5420	5420	5420	0
11	20231211	184000	20950650	5420	5420	5420	5420	0
12	20231211	183900	20950650	5420	5420	5420	5420	0
13	20231211	183800	20950650	5420	5420	5420	5420	0
14	20231211	183700	20950650	5420	5420	5420	5420	0
15	20231211	183600	20950650	5420	5420	5420	5420	0
16	20231211	183500	20950650	5420	5420	5420	5420	0
17	20231211	183400	20950650	5420	5420	5420	5420	0
18	20231211	183300	20950650	5420	5420	5420	5420	0
19	20231211	183200	20950650	5420	5420	5420	5420	0
20	20231211	183100	20950650	5420	5420	5420	5420	0
21	20231211	183000	20950650	5420	5420	5420	5420	0
22	20231211	182900	20950650	5420	5420	5420	5420	0
23	20231211	182800	20950650	5420	5420	5420	5420	0
24	20231211	182700	20950650	5420	5420	5420	5420	0
25	20231211	182600	20950650	5420	5420	5420	5420	0
26	20231211	182500	20950650	5420	5420	5420	5420	0
27	20231211	182400	20950650	5420	5420	5420	5420	0
28	20231211	182300	20950650	5420	5420	5420	5420	0
29	20231211	182200	20950650	5420	5420	5420	5420	0
30	20231211	182100	20950650	5420	5420	5420	5420	0
31	20231211	182000	20950650	5420	5420	5420	5420	0
32	20231211	181900	20950650	5420	5420	5420	5420	92
33	20231211	181800	20950650	5420	5420	5420	5420	0
34	20231211	181700	20950650	5420	5420	5420	5420	0
35	20231211	181600	20950650	5420	5420	5420	5420	0
36	20231211	181500	20950650	5420	5420	5420	5420	0
37	20231211	181400	20950650	5420	5420	5420	5420	0
38	20231211	181300	20950650	5420	5420	5420	5420	0
39	20231211	181200	20950650	5420	5420	5420	5420	0
40	20231211	181100	20950650	5420	5420	5420	5420	0
41	20231211	181000	20950650	5420	5420	5420	5420	0
42	20231211	180900	20950650	5420	5420	5420	5420	0
43	20231211	180800	20950650	5420	5420	5420	5420	0
44	20231211	180700	20950650	5420	5420	5420	5420	0
45	20231211	180600	20950650	5420	5420	5420	5420	0
46	20231211	180500	20950650	5420	5420	5420	5420	0
47	20231211	180400	20950650	5420	5420	5420	5420	0
48	20231211	180300	20950650	5420	5420	5420	5420	0
49	20231211	180200	20950650	5420	5420	5420	5420	0
50	20231211	180100	20950650	5420	5420	5420	5420	0
51	20231211	180000	20950650	5420	5420	5420	5420	0
52	20231211	175900	20950650	5420	5420	5420	5420	0
53	20231211	175800	20950650	5420	5420	5420	5420	0
54	20231211	175700	20950650	5420	5420	5420	5420	0
55	20231211	175600	20950650	5420	5420	5420	5420	0
56	20231211	175500	20950650	5420	5420	5420	5420	0
57	20231211	175400	20950650	5420	5420	5420	5420	0
58	20231211	175300	20950650	5420	5420	5420	5420	0
59	20231211	175200	20950650	5420	5420	5420	5420	0
60	20231211	175100	20950650	5420	5420	5420	5420	0
61	20231211	175000	20950650	5420	5420	5420	5420	0
62	20231211	174900	20950650	5420	5420	5420	5420	92
63	20231211	174800	20950650	5420	5420	5420	5420	0
64	20231211	174700	20950650	5420	5420	5420	5420	0
65	20231211	174600	20950650	5420	5420	5420	5420	0
66	20231211	174500	20950650	5420	5420	5420	5420	0
67	20231211	174400	20950650	5420	5420	5420	5420	0
68	20231211	174300	20950650	5420	5420	5420	5420	0
69	20231211	174200	20950650	5420	5420	5420	5420	0
70	20231211	174100	20950650	5420	5420	5420	5420	0
71	20231211	174000	20950650	5420	5420	5420	5420	0
72	20231211	173900	20950650	5420	5420	5420	5420	0
73	20231211	173800	20950650	5420	5420	5420	5420	0
74	20231211	173700	20950650	5420	5420	5420	5420	0
75	20231211	173600	20950650	5420	5420	5420	5420	0
76	20231211	173500	20950650	5420	5420	5420	5420	0
77	20231211	173400	20950650	5420	5420	5420	5420	0
78	20231211	173300	20950650	5420	5420	5420	5420	0
79	20231211	173200	20950650	5420	5420	5420	5420	0
80	20231211	173100	20950650	5420	5420	5420	5420	0
81	20231211	173000	20950650	5420	5420	5420	5420	0
82	20231211	172900	20950650	5420	5420	5420	5420	0
83	20231211	172800	20950650	5420	5420	5420	5420	0
84	20231211	172700	20950650	5420	5420	5420	5420	0
85	20231211	172600	20950650	5420	5420	5420	5420	0
86	20231211	172500	20950650	5420	5420	5420	5420	0
87	20231211	172400	20950650	5420	5420	5420	5420	0
88	20231211	172300	20950650	5420	5420	5420	5420	0
89	20231211	172200	20950650	5420	5420	5420	5420	0
90	20231211	172100	20950650	5420	5420	5420	5420	0
91	20231211	172000	20950650	5420	5420	5420	5420	0
92	20231211	171900	20950650	5420	5420	5420	5420	92
93	20231211	171800	20950650	5420	5420	5420	5420	0
94	20231211	171700	20950650	5420	5420	5420	5420	0
95	20231211	171600	20950650	5420	5420	5420	5420	0
96	20231211	171500	20950650	5420	5420	5420	5420	0
97	20231211	171400	20950650	5420	5420	5420	5420	0
98	20231211	171300	20950650	5420	5420	5420	5420	0
99	20231211	171200	20950650	5420	5420	5420	5420	0
100	20231211	171100	20950650	5420	5420	5420	5420	0
101	20231211	171000	20950650	5420	5420	5420	5420	0
102	20231211	170900	20950650	5420	5420	5420	5420	0
103	20231211	170800	20950650	5420	5420	5420	5420	0
104	20231211	170700	20950650	5420	5420	5420	5420	0
105	20231211	170600	20950650	5420	5420	5420	5420	0
106	20231211	170500	20950650	5420	5420	5420	5420	0
107	20231211	170400	20950650	5420	5420	5420	5420	0
108	20231211	170300	20950650	5420	5420	5420	5420	0
109	20231211	170200	20950650	5420	5420	5420	5420	0
110	20231211	170100	20950650	5420	5420	5420	5420	0
111	20231211	170000	20950650	5420	5420	5420	5420	0
112	20231211	165900	20950650	5420	5420	5420	5420	0
113	20231211	165800	20950650	5420	5420	5420	5420	0
114	20231211	165700	20950650	5420	5420	5420	5420	0
115	20231211	165600	20950650	5420	5420	5420	5420	0
116	20231211	165500	20950650	5420	5420	5420	5420	0
117	20231211	165400	20950650	5420	5420	5420	5420	0
118	20231211	165300	20950650	5420	5420	5420	5420	0
119	20231211	165200	20950650	5420	5420	5420	5420	0
120	20231211	165100	20950650	5420	5420	5420	5420	0
121	20231211	165000	20950650	5420	5420	5420	5420	0
122	20231211	164900	20950650	5420	5420	5420	5420	92
123	20231211	164800	20950650	5420	5420	5420	5420	0
124	20231211	164700	20950650	5420	5420	5420	5420	0
125	20231211	164600	20950650	5420	5420	5420	5420	0
126	20231211	164500	20950650	5420	5420	5420	5420	0
127	20231211	164400	20950650	5420	5420	5420	5420	0
128	20231211	164300	20950650	5420	5420	5420	5420	0
129	20231211	164200	20950650	5420	5420	5420	5420	0
130	20231211	164100	20950650	5420	5420	5420	5420	0
131	20231211	164000	20950650	5420	5420	5420	5420	0
132	20231211	163900	20950650	5420	5420	5420	5420	0
133	20231211	163800	20950650	5420	5420	5420	5420	0
134	20231211	163700	20950650	5420	5420	5420	5420	0
135	20231211	163600	20950650	5420	5420	5420	5420	0
136	20231211	163500	20950650	5420	5420	5420	5420	0
137	20231211	163400	20950650	5420	5420	5420	5420	0
138	20231211	163300	20950650	5420	5420	5420	5420	0
139	20231211	163200	20950650	5420	5420	5420	5420	0
140	20231211	163100	20950650	5420	5420	5420	5420	0
141	20231211	163000	20950650	5420	5420	5420	5420	0
142	20231211	162900	20950650	5420	5420	5420	5420	0
143	20231211	162800	20950650	5420	5420	5420	5420	0
144	20231211	162700	20950650	5420	5420	5420	5420	0
145	20231211	162600	20950650	5420	5420	5420	5420	0
146	20231211	162500	20950650	5420	5420	5420	5420	0
147	20231211	162400	20950650	5420	5420	5420	5420	0
148	20231211	162300	20950650	5420	5420	5420	5420	0
149	20231211	162200	20950650	5420	5420	5420	5420	0
150	20231211	162100	20950650	5420	5420	5420	5420	0
151	20231211	162000	20950650	5420	5420	5420	5420	0
152	20231211	161900	20950650	5420	5420	5420	5420	92
153	20231211	161800	20950650	5420	5420	5420	5420	0
154	20231211	161700	20950650	5420	5420	5420	5420	0
155	20231211	161600	20950650	5420	5420	5420	5420	0
156	20231211	161500	20950650	5420	5420	5420	5420	0
157	20231211	161400	20950650	5420	5420	5420	5420	0
158	20231211	161300	20950650	5420	5420	5420	5420	0
159	20231211	161200	20950650	5420	5420	5420	5420	0
160	20231211	161100	20950650	5420	5420	5420	5420	0
161	20231211	161000	20950650	5420	5420	5420	5420	0
162	20231211	160900	20950650	5420	5420	5420	5420	0
163	20231211	160800	20950650	5420	5420	5420	5420	0
164	20231211	160700	20950650	5420	5420	5420	5420	0
165	20231211	160600	20950650	5420	5420	5420	5420	0
166	20231211	160500	20950650	5420	5420	5420	5420	0
167	20231211	160400	20950650	5420	5420	5420	5420	0
168	20231211	160300	20950650	5420	5420	5420	5420	0
169	20231211	160200	20950650	5420	5420	5420	5420	0
170	20231211	160100	20950650	5420	5420	5420	5420	0
171	20231211	160000	20950650	5420	5420	5420	5420	0
172	20231211	155900	20950650	5420	5420	5420	5420	0
173	20231211	155800	20950650	5420	5420	5420	5420	0
174	20231211	155700	20950650	5420	5420	5420	5420	0
175	20231211	155600	20950650	5420	5420	5420	5420	0
176	20231211	155500	20950650	5420	5420	5420	5420	0
177	20231211	155400	20950650	5420	5420	5420	5420	0
178	20231211	155300	20950650	5420	5420	5420	5420	0
179	20231211	155200	20950650	5420	5420	5420	5420	0
180	20231211	155100	20950650	5420	5420	5420	5420	0
181	20231211	155000	20950650	5420	5420	5420	5420	0
182	20231211	154900	20950650	5420	5420	5420	5420	92
183	20231211	154800	20950650	5420	5420	5420	5420	0
184	20231211	154700	20950650	5420	5420	5420	5420	0
185	20231211	154600	20950650	5420	5420	5420	5420	0
186	20231211	154500	20950650	5420	5420	5420	5420	0
187	20231211	154400	20950650	5420	5420	5420	5420	0
188	20231211	154300	20950650	5420	5420	5420	5420	0
189	20231211	154200	20950650	5420	5420	5420	5420	0
190	20231211	154100	20950650	5420	5420	5420	5420	0
191	20231211	154000	20950650	5420	5420	5420	5420	0
192	20231211	153900	20950650	5420	5420	5420	5420	0
193	20231211	153800	20950650	5420	5420	5420	5420	0
194	20231211	153700	20950650	5420	5420	5420	5420	0
195	20231211	153600	20950650	5420	5420	5420	5420	0
196	20231211	153500	20950650	5420	5420	5420	5420	0
197	20231211	153400	20950650	5420	5420	5420	5420	0
198	20231211	153300	20950650	5420	5420	5420	5420	0
199	20231211	153200	20950650	5420	5420	5420	5420	0
200	20231211	153100	20950650	5420	5420	5420	5420	0
201	20231211	153000	20950650	5420	5420	5420	5420	92
202	20231211	152900	20452010	5430	5430	5430	5430	0
203	20231211	152800	20452010	5430	5430	5430	5430	0
204	20231211	152700	20452010	5430	5430	5430	5430	0
205	20231211	152600	20452010	5430	5430	5430	5430	0
206	20231211	152500	20452010	5430	5430	5430	5430	0
207	20231211	152400	20452010	5430	5430	5430	5430	0
208	20231211	152300	20452010	5430	5430	5430	5430	0
209	20231211	152200	20452010	5430	5430	5430	5430	0
210	20231211	152100	20452010	5430	5430	5430	5430	0
211	20231211	152000	20452010	5430	5430	5430	5430	0
212	20231211	151900	20452010	5430	5430	5430	5430	0
213	20231211	151800	20452010	5430	5430	5430	5430	0
214	20231211	151700	20452010	5430	5430	5430	5430	0
215	20231211	151600	20452010	5430	5430	5430	5430	0
216	20231211	151500	20452010	5430	5430	5430	5430	0
217	20231211	151400	20452010	5430	5430	5430	5430	100
218	20231211	151300	19909010	5430	5430	5430	5430	1
219	20231211	151200	19903580	5390	5390	5390	5390	0
220	20231211	151100	19903580	5390	5390	5390	5390	0
221	20231211	151000	19903580	5390	5390	5390	5390	0
222	20231211	150900	19903580	5390	5390	5390	5390	0
223	20231211	150800	19903580	5390	5390	5390	5390	0
224	20231211	150700	19903580	5390	5390	5390	5390	0
225	20231211	150600	19903580	5390	5390	5390	5390	0
226	20231211	150500	19903580	5390	5390	5390	5390	0
227	20231211	150400	19903580	5390	5390	5390	5390	0
228	20231211	150300	19903580	5390	5390	5390	5390	0
229	20231211	150200	19903580	5390	5390	5390	5390	0
230	20231211	150100	19903580	5390	5380	5390	5380	14
231	20231211	150000	19828130	5360	5360	5360	5360	0
232	20231211	145900	19828130	5360	5360	5360	5360	3
233	20231211	145800	19812050	5380	5380	5380	5380	0
234	20231211	145700	19812050	5380	5380	5380	5380	40
235	20231211	145600	19596850	5380	5380	5380	5380	0
236	20231211	145500	19596850	5380	5380	5380	5380	0
237	20231211	145400	19596850	5380	5380	5380	5380	18
238	20231211	145300	19500010	5380	5380	5380	5380	0
239	20231211	145200	19500010	5380	5380	5380	5380	0
240	20231211	145100	19500010	5380	5380	5380	5380	0
241	20231211	145000	19500010	5380	5380	5380	5380	0
242	20231211	144900	19500010	5380	5380	5380	5380	0
243	20231211	144800	19500010	5380	5380	5380	5380	0
244	20231211	144700	19500010	5380	5380	5380	5380	0
245	20231211	144600	19500010	5380	5380	5380	5380	0
246	20231211	144500	19500010	5380	5380	5380	5380	0
247	20231211	144400	19500010	5380	5380	5380	5380	0
248	20231211	144300	19500010	5380	5380	5380	5380	0
249	20231211	144200	19500010	5380	5380	5380	5380	0
250	20231211	144100	19500010	5380	5380	5380	5380	0
251	20231211	144000	19500010	5380	5380	5380	5380	0
252	20231211	143900	19500010	5380	5380	5380	5380	0
253	20231211	143800	19500010	5380	5380	5380	5380	1
254	20231211	143700	19494630	5360	5360	5360	5360	0
255	20231211	143600	19494630	5360	5360	5360	5360	0
256	20231211	143500	19494630	5360	5360	5360	5360	8
257	20231211	143400	19451750	5350	5350	5350	5350	0
258	20231211	143300	19451750	5350	5350	5350	5350	0
259	20231211	143200	19451750	5350	5350	5350	5350	0
260	20231211	143100	19451750	5350	5350	5350	5350	0
261	20231211	143000	19451750	5350	5350	5350	5350	0
262	20231211	142900	19451750	5350	5350	5350	5350	0
263	20231211	142800	19451750	5350	5350	5350	5350	0
264	20231211	142700	19451750	5350	5350	5350	5350	0
265	20231211	142600	19451750	5350	5350	5350	5350	0
266	20231211	142500	19451750	5350	5350	5350	5350	0
267	20231211	142400	19451750	5350	5350	5350	5350	0
268	20231211	142300	19451750	5350	5350	5350	5350	0
269	20231211	142200	19451750	5350	5350	5350	5350	0
270	20231211	142100	19451750	5350	5350	5350	5350	0
271	20231211	142000	19451750	5350	5350	5350	5350	0
272	20231211	141900	19451750	5350	5350	5350	5350	0
273	20231211	141800	19451750	5350	5350	5350	5350	0
274	20231211	141700	19451750	5350	5350	5350	5350	0
275	20231211	141600	19451750	5350	5350	5350	5350	0
276	20231211	141500	19451750	5350	5350	5350	5350	0
277	20231211	141400	19451750	5350	5350	5350	5350	0
278	20231211	141300	19451750	5350	5350	5350	5350	0
279	20231211	141200	19451750	5350	5350	5350	5350	0
280	20231211	141100	19451750	5350	5350	5350	5350	0
281	20231211	141000	19451750	5350	5350	5350	5350	0
282	20231211	140900	19451750	5350	5350	5350	5350	1
283	20231211	140800	19446400	5350	5360	5360	5350	17
284	20231211	140700	19355350	5350	5350	5350	5350	0
285	20231211	140600	19355350	5350	5350	5350	5350	0
286	20231211	140500	19355350	5350	5350	5350	5350	0
287	20231211	140400	19355350	5350	5350	5350	5350	0
288	20231211	140300	19355350	5350	5350	5350	5350	0
289	20231211	140200	19355350	5350	5350	5350	5350	0
290	20231211	140100	19355350	5350	5350	5350	5350	0
291	20231211	140000	19355350	5350	5350	5350	5350	0
292	20231211	135900	19355350	5350	5350	5350	5350	0
293	20231211	135800	19355350	5350	5350	5350	5350	0
294	20231211	135700	19355350	5350	5350	5350	5350	0
295	20231211	135600	19355350	5350	5350	5350	5350	0
296	20231211	135500	19355350	5350	5350	5350	5350	0
297	20231211	135400	19355350	5350	5350	5350	5350	0
298	20231211	135300	19355350	5350	5350	5350	5350	0
299	20231211	135200	19355350	5350	5350	5350	5350	0
300	20231211	135100	19355350	5350	5380	5380	5350	24
301	20231211	135000	19226680	5390	5390	5390	5390	0
302	20231211	134900	19226680	5390	5390	5390	5390	0
303	20231211	134800	19226680	5390	5390	5390	5390	0
304	20231211	134700	19226680	5390	5390	5390	5390	1
305	20231211	134600	19221290	5390	5390	5390	5390	0
306	20231211	134500	19221290	5390	5390	5390	5390	0
307	20231211	134400	19221290	5390	5390	5390	5390	0
308	20231211	134300	19221290	5390	5390	5390	5390	0
309	20231211	134200	19221290	5390	5390	5390	5390	0
310	20231211	134100	19221290	5390	5390	5390	5390	0
311	20231211	134000	19221290	5390	5390	5390	5390	0
312	20231211	133900	19221290	5390	5390	5390	5390	0
313	20231211	133800	19221290	5390	5390	5390	5390	0
314	20231211	133700	19221290	5390	5390	5390	5390	0
315	20231211	133600	19221290	5390	5390	5390	5390	0
316	20231211	133500	19221290	5390	5390	5390	5390	0
317	20231211	133400	19221290	5390	5390	5390	5390	0
318	20231211	133300	19221290	5390	5390	5390	5390	0
319	20231211	133200	19221290	5390	5390	5390	5390	0
320	20231211	133100	19221290	5390	5390	5390	5390	0
321	20231211	133000	19221290	5390	5390	5390	5390	0
322	20231211	132900	19221290	5390	5390	5390	5390	0
323	20231211	132800	19221290	5390	5390	5390	5390	0
324	20231211	132700	19221290	5390	5390	5390	5390	1
325	20231211	132600	19215900	5380	5380	5380	5380	5
326	20231211	132500	19189000	5380	5380	5380	5380	5
327	20231211	132400	19162100	5380	5380	5380	5380	136
328	20231211	132300	18430420	5380	5380	5380	5380	0
329	20231211	132200	18430420	5380	5380	5380	5380	0
330	20231211	132100	18430420	5380	5380	5380	5380	2
331	20231211	132000	18419660	5380	5380	5380	5380	0
332	20231211	131900	18419660	5380	5380	5380	5380	0
333	20231211	131800	18419660	5380	5380	5380	5380	0
334	20231211	131700	18419660	5380	5380	5380	5380	0
335	20231211	131600	18419660	5380	5380	5380	5380	0
336	20231211	131500	18419660	5380	5380	5380	5380	0
337	20231211	131400	18419660	5380	5380	5380	5380	0
338	20231211	131300	18419660	5380	5380	5380	5380	1
339	20231211	131200	18414280	5380	5380	5380	5380	0
340	20231211	131100	18414280	5380	5380	5380	5380	11
341	20231211	131000	18355100	5380	5380	5380	5380	32
342	20231211	130900	18182940	5390	5390	5390	5390	0
343	20231211	130800	18182940	5390	5390	5390	5390	0
344	20231211	130700	18182940	5390	5390	5390	5390	0
345	20231211	130600	18182940	5390	5390	5390	5390	0
346	20231211	130500	18182940	5390	5390	5390	5390	0
347	20231211	130400	18182940	5390	5390	5390	5390	0
348	20231211	130300	18182940	5390	5390	5390	5390	0
349	20231211	130200	18182940	5390	5390	5390	5390	0
350	20231211	130100	18182940	5390	5390	5390	5390	0
351	20231211	130000	18182940	5390	5390	5390	5390	0
352	20231211	125900	18182940	5390	5390	5390	5390	0
353	20231211	125800	18182940	5390	5390	5390	5390	0
354	20231211	125700	18182940	5390	5390	5390	5390	2
355	20231211	125600	18172160	5390	5390	5390	5390	0
356	20231211	125500	18172160	5390	5390	5390	5390	42
357	20231211	125400	17945780	5380	5380	5380	5380	242
358	20231211	125300	16643820	5390	5390	5390	5390	0
359	20231211	125200	16643820	5390	5390	5390	5390	0
360	20231211	125100	16643820	5390	5390	5390	5390	10
361	20231211	125000	16589920	5390	5390	5390	5390	15
362	20231211	124900	16509070	5390	5390	5390	5390	0
363	20231211	124800	16509070	5390	5390	5390	5390	0
364	20231211	124700	16509070	5390	5390	5390	5390	0
365	20231211	124600	16509070	5390	5390	5390	5390	0
366	20231211	124500	16509070	5390	5390	5390	5390	0
367	20231211	124400	16509070	5390	5390	5390	5390	3
368	20231211	124300	16492900	5390	5390	5390	5390	3
369	20231211	124200	16476730	5390	5390	5390	5390	0
370	20231211	124100	16476730	5390	5390	5390	5390	3
371	20231211	124000	16460560	5390	5390	5390	5390	1
372	20231211	123900	16455170	5390	5390	5390	5390	4
373	20231211	123800	16433610	5390	5390	5390	5390	0
374	20231211	123700	16433610	5390	5390	5390	5390	0
375	20231211	123600	16433610	5390	5390	5390	5390	0
376	20231211	123500	16433610	5390	5390	5390	5390	0
377	20231211	123400	16433610	5390	5390	5390	5390	0
378	20231211	123300	16433610	5390	5390	5390	5390	0
379	20231211	123200	16433610	5390	5390	5390	5390	0
380	20231211	123100	16433610	5390	5390	5390	5390	0
381	20231211	123000	16433610	5390	5390	5390	5390	0
382	20231211	122900	16433610	5390	5390	5390	5390	0
383	20231211	122800	16433610	5390	5390	5390	5390	2
384	20231211	122700	16422830	5380	5380	5380	5380	0
385	20231211	122600	16422830	5380	5380	5380	5380	0
386	20231211	122500	16422830	5380	5380	5380	5380	0
387	20231211	122400	16422830	5380	5380	5380	5380	0
388	20231211	122300	16422830	5380	5380	5380	5380	170
389	20231211	122200	15508230	5380	5380	5380	5380	0
390	20231211	122100	15508230	5380	5380	5380	5380	0
391	20231211	122000	15508230	5380	5380	5380	5380	0
392	20231211	121900	15508230	5380	5380	5380	5380	0
393	20231211	121800	15508230	5380	5380	5380	5380	0
394	20231211	121700	15508230	5380	5380	5380	5380	0
395	20231211	121600	15508230	5380	5380	5380	5380	0
396	20231211	121500	15508230	5380	5430	5430	5380	167
397	20231211	121400	14603850	5430	5430	5430	5430	0
398	20231211	121300	14603850	5430	5430	5430	5430	0
399	20231211	121200	14603850	5430	5430	5430	5430	0
400	20231211	121100	14603850	5430	5430	5430	5430	0
401	20231211	121000	14603850	5430	5430	5430	5430	0
402	20231211	120900	14603850	5430	5430	5430	5430	0
403	20231211	120800	14603850	5430	5430	5430	5430	0
404	20231211	120700	14603850	5430	5430	5430	5430	0
405	20231211	120600	14603850	5430	5430	5430	5430	0
406	20231211	120500	14603850	5430	5430	5430	5430	0
407	20231211	120400	14603850	5430	5430	5430	5430	0
408	20231211	120300	14603850	5430	5430	5430	5430	0
409	20231211	120200	14603850	5430	5430	5430	5430	0
410	20231211	120100	14603850	5430	5430	5430	5430	0
411	20231211	120000	14603850	5430	5430	5430	5430	0
412	20231211	115900	14603850	5430	5430	5430	5430	0
413	20231211	115800	14603850	5430	5430	5430	5430	32
414	20231211	115700	14430090	5430	5430	5430	5430	0
415	20231211	115600	14430090	5430	5430	5430	5430	0
416	20231211	115500	14430090	5430	5430	5430	5430	0
417	20231211	115400	14430090	5430	5430	5430	5430	0
418	20231211	115300	14430090	5430	5430	5430	5430	0
419	20231211	115200	14430090	5430	5430	5430	5430	0
420	20231211	115100	14430090	5430	5430	5430	5430	0
421	20231211	115000	14430090	5430	5430	5430	5430	0
422	20231211	114900	14430090	5430	5430	5430	5430	0
423	20231211	114800	14430090	5430	5430	5430	5430	0
424	20231211	114700	14430090	5430	5430	5430	5430	0
425	20231211	114600	14430090	5430	5430	5430	5430	0
426	20231211	114500	14430090	5430	5430	5430	5430	0
427	20231211	114400	14430090	5430	5430	5430	5430	0
428	20231211	114300	14430090	5430	5430	5430	5430	0
429	20231211	114200	14430090	5430	5430	5430	5430	0
430	20231211	114100	14430090	5430	5430	5430	5430	0
431	20231211	114000	14430090	5430	5430	5430	5430	0
432	20231211	113900	14430090	5430	5430	5430	5430	0
433	20231211	113800	14430090	5430	5430	5430	5430	0
434	20231211	113700	14430090	5430	5430	5430	5430	0
435	20231211	113600	14430090	5430	5430	5430	5430	0
436	20231211	113500	14430090	5430	5430	5430	5430	0
437	20231211	113400	14430090	5430	5430	5430	5430	0
438	20231211	113300	14430090	5430	5430	5430	5430	0
439	20231211	113200	14430090	5430	5430	5430	5430	0
440	20231211	113100	14430090	5430	5430	5430	5430	0
441	20231211	113000	14430090	5430	5430	5430	5430	0
442	20231211	112900	14430090	5430	5430	5430	5430	0
443	20231211	112800	14430090	5430	5430	5430	5430	0
444	20231211	112700	14430090	5430	5430	5430	5430	0
445	20231211	112600	14430090	5430	5430	5430	5430	0
446	20231211	112500	14430090	5430	5430	5430	5430	0
447	20231211	112400	14430090	5430	5430	5430	5430	6
448	20231211	112300	14397510	5440	5440	5440	5440	0
449	20231211	112200	14397510	5440	5440	5440	5440	0
450	20231211	112100	14397510	5440	5440	5440	5440	0
451	20231211	112000	14397510	5440	5440	5440	5440	0
452	20231211	111900	14397510	5440	5440	5440	5440	50
453	20231211	111800	14125510	5430	5430	5430	5430	0
454	20231211	111700	14125510	5430	5430	5430	5430	0
455	20231211	111600	14125510	5430	5430	5430	5430	0
456	20231211	111500	14125510	5430	5430	5430	5430	0
457	20231211	111400	14125510	5430	5430	5430	5430	0
458	20231211	111300	14125510	5430	5430	5430	5430	0
459	20231211	111200	14125510	5430	5430	5430	5430	0
460	20231211	111100	14125510	5430	5430	5430	5430	0
461	20231211	111000	14125510	5430	5430	5430	5430	0
462	20231211	110900	14125510	5430	5430	5430	5430	0
463	20231211	110800	14125510	5430	5430	5430	5430	3
464	20231211	110700	14109220	5440	5440	5440	5440	200
465	20231211	110600	13021220	5430	5430	5430	5430	0
466	20231211	110500	13021220	5430	5430	5430	5430	0
467	20231211	110400	13021220	5430	5430	5430	5430	0
468	20231211	110300	13021220	5430	5430	5430	5430	0
469	20231211	110200	13021220	5430	5430	5430	5430	0
470	20231211	110100	13021220	5430	5430	5430	5430	0
471	20231211	110000	13021220	5430	5430	5430	5430	0
472	20231211	105900	13021220	5430	5430	5430	5430	0
473	20231211	105800	13021220	5430	5430	5430	5430	0
474	20231211	105700	13021220	5430	5430	5430	5430	0
475	20231211	105600	13021220	5430	5430	5430	5430	0
476	20231211	105500	13021220	5430	5430	5430	5430	0
477	20231211	105400	13021220	5430	5430	5430	5430	0
478	20231211	105300	13021220	5430	5430	5430	5430	0
479	20231211	105200	13021220	5430	5430	5430	5430	0
480	20231211	105100	13021220	5430	5430	5430	5430	0
481	20231211	105000	13021220	5430	5430	5430	5430	0
482	20231211	104900	13021220	5430	5430	5430	5430	0
483	20231211	104800	13021220	5430	5430	5430	5430	0
484	20231211	104700	13021220	5430	5430	5430	5430	0
485	20231211	104600	13021220	5430	5430	5430	5430	0
486	20231211	104500	13021220	5430	5430	5430	5430	0
487	20231211	104400	13021220	5430	5430	5430	5430	0
488	20231211	104300	13021220	5430	5430	5430	5430	0
489	20231211	104200	13021220	5430	5430	5430	5430	0
490	20231211	104100	13021220	5430	5430	5430	5430	0
491	20231211	104000	13021220	5430	5430	5430	5430	0
492	20231211	103900	13021220	5430	5430	5430	5430	20
493	20231211	103800	12912620	5440	5440	5440	5440	0
494	20231211	103700	12912620	5440	5440	5440	5440	0
495	20231211	103600	12912620	5440	5440	5440	5440	0
496	20231211	103500	12912620	5440	5440	5440	5440	0
497	20231211	103400	12912620	5440	5440	5440	5440	0
498	20231211	103300	12912620	5440	5440	5440	5440	0
499	20231211	103200	12912620	5440	5440	5440	5440	0
500	20231211	103100	12912620	5440	5440	5440	5440	0
501	20231211	103000	12912620	5440	5440	5440	5440	0
502	20231211	102900	12912620	5440	5440	5440	5440	0
503	20231211	102800	12912620	5440	5440	5440	5440	0
504	20231211	102700	12912620	5440	5440	5440	5440	0
505	20231211	102600	12912620	5440	5440	5440	5440	0
506	20231211	102500	12912620	5440	5440	5440	5440	0
507	20231211	102400	12912620	5440	5440	5440	5440	0
508	20231211	102300	12912620	5440	5440	5440	5440	0
509	20231211	102200	12912620	5440	5440	5440	5440	0
510	20231211	102100	12912620	5440	5440	5440	5440	0
511	20231211	102000	12912620	5440	5440	5440	5440	0
512	20231211	101900	12912620	5440	5440	5440	5440	0
513	20231211	101800	12912620	5440	5440	5440	5440	0
514	20231211	101700	12912620	5440	5440	5440	5440	1
515	20231211	101600	12907180	5430	5430	5430	5430	0
516	20231211	101500	12907180	5430	5430	5430	5430	0
517	20231211	101400	12907180	5430	5430	5430	5430	0
518	20231211	101300	12907180	5430	5430	5430	5430	0
519	20231211	101200	12907180	5430	5430	5430	5430	0
520	20231211	101100	12907180	5430	5430	5430	5430	0
521	20231211	101000	12907180	5430	5430	5430	5430	0
522	20231211	100900	12907180	5430	5430	5430	5430	0
523	20231211	100800	12907180	5430	5430	5430	5430	0
524	20231211	100700	12907180	5430	5430	5430	5430	0
525	20231211	100600	12907180	5430	5430	5430	5430	0
526	20231211	100500	12907180	5430	5430	5430	5430	0
527	20231211	100400	12907180	5430	5430	5430	5430	0
528	20231211	100300	12907180	5430	5430	5430	5430	0
529	20231211	100200	12907180	5430	5430	5430	5430	0
530	20231211	100100	12907180	5430	5430	5430	5430	0
531	20231211	100000	12907180	5430	5430	5430	5430	20
532	20231211	095900	12798580	5430	5430	5430	5430	0
533	20231211	095800	12798580	5430	5430	5430	5430	0
534	20231211	095700	12798580	5430	5430	5430	5430	0
535	20231211	095600	12798580	5430	5430	5430	5430	0
536	20231211	095500	12798580	5430	5430	5430	5430	0
537	20231211	095400	12798580	5430	5430	5430	5430	0
538	20231211	095300	12798580	5430	5430	5430	5430	0
539	20231211	095200	12798580	5430	5430	5430	5430	0
540	20231211	095100	12798580	5430	5430	5430	5430	0
541	20231211	095000	12798580	5430	5430	5430	5430	0
542	20231211	094900	12798580	5430	5430	5430	5430	547
543	20231211	094800	9828370	5440	5440	5440	5440	0
544	20231211	094700	9828370	5440	5440	5440	5440	0
545	20231211	094600	9828370	5440	5440	5440	5440	0
546	20231211	094500	9828370	5440	5440	5440	5440	0
547	20231211	094400	9828370	5440	5440	5440	5440	2
548	20231211	094300	9817490	5440	5440	5440	5440	0
549	20231211	094200	9817490	5440	5440	5440	5440	0
550	20231211	094100	9817490	5440	5440	5440	5440	0
551	20231211	094000	9817490	5440	5440	5440	5440	0
552	20231211	093900	9817490	5440	5440	5440	5440	0
553	20231211	093800	9817490	5440	5440	5440	5440	0
554	20231211	093700	9817490	5440	5440	5440	5440	0
555	20231211	093600	9817490	5440	5440	5440	5440	0
556	20231211	093500	9817490	5440	5440	5440	5440	0
557	20231211	093400	9817490	5440	5440	5440	5440	0
558	20231211	093300	9817490	5440	5440	5440	5440	0
559	20231211	093200	9817490	5440	5440	5440	5440	0
560	20231211	093100	9817490	5440	5440	5440	5440	0
561	20231211	093000	9817490	5440	5440	5440	5440	0
562	20231211	092900	9817490	5440	5440	5440	5440	0
563	20231211	092800	9817490	5440	5440	5440	5440	0
564	20231211	092700	9817490	5440	5440	5440	5440	0
565	20231211	092600	9817490	5440	5440	5440	5440	0
566	20231211	092500	9817490	5440	5440	5440	5440	0
567	20231211	092400	9817490	5440	5440	5440	5440	0
568	20231211	092300	9817490	5440	5440	5440	5440	0
569	20231211	092200	9817490	5440	5440	5440	5440	20
570	20231211	092100	9708690	5440	5440	5440	5440	50
571	20231211	092000	9436690	5430	5430	5430	5430	0
572	20231211	091900	9436690	5430	5430	5430	5430	0
573	20231211	091800	9436690	5430	5430	5430	5430	0
574	20231211	091700	9436690	5430	5430	5430	5430	0
575	20231211	091600	9436690	5430	5430	5430	5430	0
576	20231211	091500	9436690	5430	5430	5430	5430	0
577	20231211	091400	9436690	5430	5430	5430	5430	0
578	20231211	091300	9436690	5430	5430	5430	5430	0
579	20231211	091200	9436690	5430	5430	5430	5430	0
580	20231211	091100	9436690	5430	5430	5430	5430	0
581	20231211	091000	9436690	5430	5430	5430	5430	27
582	20231211	090900	9290080	5430	5430	5430	5430	28
583	20231211	090800	9138040	5430	5430	5430	5430	0
584	20231211	090700	9138040	5430	5430	5430	5430	0
585	20231211	090600	9138040	5430	5420	5440	5420	1520
586	20231211	090500	884920	5430	5430	5430	5430	0
587	20231211	090400	884920	5430	5430	5430	5430	0
588	20231211	090300	884920	5430	5430	5430	5430	44
589	20231211	090200	646000	5430	5430	5430	5430	0
590	20231211	090100	646000	5430	5430	5430	5430	0
591	20231211	090000	646000	5430	5380	5430	5380	120