KissMeData/007680/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184900	13829320	5320	5320	5320	5320	187
3	20231214	184800	13829320	5320	5320	5320	5320	0
4	20231214	184700	13829320	5320	5320	5320	5320	0
5	20231214	184600	13829320	5320	5320	5320	5320	0
6	20231214	184500	13829320	5320	5320	5320	5320	0
7	20231214	184400	13829320	5320	5320	5320	5320	0
8	20231214	184300	13829320	5320	5320	5320	5320	0
9	20231214	184200	13829320	5320	5320	5320	5320	0
10	20231214	184100	13829320	5320	5320	5320	5320	0
11	20231214	184000	13829320	5320	5320	5320	5320	0
12	20231214	183900	13829320	5320	5320	5320	5320	0
13	20231214	183800	13829320	5320	5320	5320	5320	0
14	20231214	183700	13829320	5320	5320	5320	5320	0
15	20231214	183600	13829320	5320	5320	5320	5320	0
16	20231214	183500	13829320	5320	5320	5320	5320	0
17	20231214	183400	13829320	5320	5320	5320	5320	0
18	20231214	183300	13829320	5320	5320	5320	5320	0
19	20231214	183200	13829320	5320	5320	5320	5320	0
20	20231214	183100	13829320	5320	5320	5320	5320	0
21	20231214	183000	13829320	5320	5320	5320	5320	0
22	20231214	182900	13829320	5320	5320	5320	5320	0
23	20231214	182800	13829320	5320	5320	5320	5320	0
24	20231214	182700	13829320	5320	5320	5320	5320	0
25	20231214	182600	13829320	5320	5320	5320	5320	0
26	20231214	182500	13829320	5320	5320	5320	5320	0
27	20231214	182400	13829320	5320	5320	5320	5320	0
28	20231214	182300	13829320	5320	5320	5320	5320	0
29	20231214	182200	13829320	5320	5320	5320	5320	0
30	20231214	182100	13829320	5320	5320	5320	5320	0
31	20231214	182000	13829320	5320	5320	5320	5320	0
32	20231214	181900	13829320	5320	5320	5320	5320	187
33	20231214	181800	13829320	5320	5320	5320	5320	0
34	20231214	181700	13829320	5320	5320	5320	5320	0
35	20231214	181600	13829320	5320	5320	5320	5320	0
36	20231214	181500	13829320	5320	5320	5320	5320	0
37	20231214	181400	13829320	5320	5320	5320	5320	0
38	20231214	181300	13829320	5320	5320	5320	5320	0
39	20231214	181200	13829320	5320	5320	5320	5320	0
40	20231214	181100	13829320	5320	5320	5320	5320	0
41	20231214	181000	13829320	5320	5320	5320	5320	0
42	20231214	180900	13829320	5320	5320	5320	5320	0
43	20231214	180800	13829320	5320	5320	5320	5320	0
44	20231214	180700	13829320	5320	5320	5320	5320	0
45	20231214	180600	13829320	5320	5320	5320	5320	0
46	20231214	180500	13829320	5320	5320	5320	5320	0
47	20231214	180400	13829320	5320	5320	5320	5320	0
48	20231214	180300	13829320	5320	5320	5320	5320	0
49	20231214	180200	13829320	5320	5320	5320	5320	0
50	20231214	180100	13829320	5320	5320	5320	5320	0
51	20231214	180000	13829320	5320	5320	5320	5320	0
52	20231214	175900	13829320	5320	5320	5320	5320	0
53	20231214	175800	13829320	5320	5320	5320	5320	0
54	20231214	175700	13829320	5320	5320	5320	5320	0
55	20231214	175600	13829320	5320	5320	5320	5320	0
56	20231214	175500	13829320	5320	5320	5320	5320	0
57	20231214	175400	13829320	5320	5320	5320	5320	0
58	20231214	175300	13829320	5320	5320	5320	5320	0
59	20231214	175200	13829320	5320	5320	5320	5320	0
60	20231214	175100	13829320	5320	5320	5320	5320	0
61	20231214	175000	13829320	5320	5320	5320	5320	0
62	20231214	174900	13829320	5320	5320	5320	5320	187
63	20231214	174800	13829320	5320	5320	5320	5320	0
64	20231214	174700	13829320	5320	5320	5320	5320	0
65	20231214	174600	13829320	5320	5320	5320	5320	0
66	20231214	174500	13829320	5320	5320	5320	5320	0
67	20231214	174400	13829320	5320	5320	5320	5320	0
68	20231214	174300	13829320	5320	5320	5320	5320	0
69	20231214	174200	13829320	5320	5320	5320	5320	0
70	20231214	174100	13829320	5320	5320	5320	5320	0
71	20231214	174000	13829320	5320	5320	5320	5320	0
72	20231214	173900	13829320	5320	5320	5320	5320	0
73	20231214	173800	13829320	5320	5320	5320	5320	0
74	20231214	173700	13829320	5320	5320	5320	5320	0
75	20231214	173600	13829320	5320	5320	5320	5320	0
76	20231214	173500	13829320	5320	5320	5320	5320	0
77	20231214	173400	13829320	5320	5320	5320	5320	0
78	20231214	173300	13829320	5320	5320	5320	5320	0
79	20231214	173200	13829320	5320	5320	5320	5320	0
80	20231214	173100	13829320	5320	5320	5320	5320	0
81	20231214	173000	13829320	5320	5320	5320	5320	0
82	20231214	172900	13829320	5320	5320	5320	5320	0
83	20231214	172800	13829320	5320	5320	5320	5320	0
84	20231214	172700	13829320	5320	5320	5320	5320	0
85	20231214	172600	13829320	5320	5320	5320	5320	0
86	20231214	172500	13829320	5320	5320	5320	5320	0
87	20231214	172400	13829320	5320	5320	5320	5320	0
88	20231214	172300	13829320	5320	5320	5320	5320	0
89	20231214	172200	13829320	5320	5320	5320	5320	0
90	20231214	172100	13829320	5320	5320	5320	5320	0
91	20231214	172000	13829320	5320	5320	5320	5320	0
92	20231214	171900	13829320	5320	5320	5320	5320	187
93	20231214	171800	13829320	5320	5320	5320	5320	0
94	20231214	171700	13829320	5320	5320	5320	5320	0
95	20231214	171600	13829320	5320	5320	5320	5320	0
96	20231214	171500	13829320	5320	5320	5320	5320	0
97	20231214	171400	13829320	5320	5320	5320	5320	0
98	20231214	171300	13829320	5320	5320	5320	5320	0
99	20231214	171200	13829320	5320	5320	5320	5320	0
100	20231214	171100	13829320	5320	5320	5320	5320	0
101	20231214	171000	13829320	5320	5320	5320	5320	0
102	20231214	170900	13829320	5320	5320	5320	5320	0
103	20231214	170800	13829320	5320	5320	5320	5320	0
104	20231214	170700	13829320	5320	5320	5320	5320	0
105	20231214	170600	13829320	5320	5320	5320	5320	0
106	20231214	170500	13829320	5320	5320	5320	5320	0
107	20231214	170400	13829320	5320	5320	5320	5320	0
108	20231214	170300	13829320	5320	5320	5320	5320	0
109	20231214	170200	13829320	5320	5320	5320	5320	0
110	20231214	170100	13829320	5320	5320	5320	5320	0
111	20231214	170000	13829320	5320	5320	5320	5320	0
112	20231214	165900	13829320	5320	5320	5320	5320	0
113	20231214	165800	13829320	5320	5320	5320	5320	0
114	20231214	165700	13829320	5320	5320	5320	5320	0
115	20231214	165600	13829320	5320	5320	5320	5320	0
116	20231214	165500	13829320	5320	5320	5320	5320	0
117	20231214	165400	13829320	5320	5320	5320	5320	0
118	20231214	165300	13829320	5320	5320	5320	5320	0
119	20231214	165200	13829320	5320	5320	5320	5320	0
120	20231214	165100	13829320	5320	5320	5320	5320	0
121	20231214	165000	13829320	5320	5320	5320	5320	0
122	20231214	164900	13829320	5320	5320	5320	5320	187
123	20231214	164800	13829320	5320	5320	5320	5320	0
124	20231214	164700	13829320	5320	5320	5320	5320	0
125	20231214	164600	13829320	5320	5320	5320	5320	0
126	20231214	164500	13829320	5320	5320	5320	5320	0
127	20231214	164400	13829320	5320	5320	5320	5320	0
128	20231214	164300	13829320	5320	5320	5320	5320	0
129	20231214	164200	13829320	5320	5320	5320	5320	0
130	20231214	164100	13829320	5320	5320	5320	5320	0
131	20231214	164000	13829320	5320	5320	5320	5320	0
132	20231214	163900	13829320	5320	5320	5320	5320	0
133	20231214	163800	13829320	5320	5320	5320	5320	0
134	20231214	163700	13829320	5320	5320	5320	5320	0
135	20231214	163600	13829320	5320	5320	5320	5320	0
136	20231214	163500	13829320	5320	5320	5320	5320	0
137	20231214	163400	13829320	5320	5320	5320	5320	0
138	20231214	163300	13829320	5320	5320	5320	5320	0
139	20231214	163200	13829320	5320	5320	5320	5320	0
140	20231214	163100	13829320	5320	5320	5320	5320	0
141	20231214	163000	13829320	5320	5320	5320	5320	0
142	20231214	162900	13829320	5320	5320	5320	5320	0
143	20231214	162800	13829320	5320	5320	5320	5320	0
144	20231214	162700	13829320	5320	5320	5320	5320	0
145	20231214	162600	13829320	5320	5320	5320	5320	0
146	20231214	162500	13829320	5320	5320	5320	5320	0
147	20231214	162400	13829320	5320	5320	5320	5320	0
148	20231214	162300	13829320	5320	5320	5320	5320	0
149	20231214	162200	13829320	5320	5320	5320	5320	0
150	20231214	162100	13829320	5320	5320	5320	5320	0
151	20231214	162000	13829320	5320	5320	5320	5320	0
152	20231214	161900	13829320	5320	5320	5320	5320	187
153	20231214	161800	13829320	5320	5320	5320	5320	0
154	20231214	161700	13829320	5320	5320	5320	5320	0
155	20231214	161600	13829320	5320	5320	5320	5320	0
156	20231214	161500	13829320	5320	5320	5320	5320	0
157	20231214	161400	13829320	5320	5320	5320	5320	0
158	20231214	161300	13829320	5320	5320	5320	5320	0
159	20231214	161200	13829320	5320	5320	5320	5320	0
160	20231214	161100	13829320	5320	5320	5320	5320	0
161	20231214	161000	13829320	5320	5320	5320	5320	0
162	20231214	160900	13829320	5320	5320	5320	5320	0
163	20231214	160800	13829320	5320	5320	5320	5320	0
164	20231214	160700	13829320	5320	5320	5320	5320	0
165	20231214	160600	13829320	5320	5320	5320	5320	0
166	20231214	160500	13829320	5320	5320	5320	5320	0
167	20231214	160400	13829320	5320	5320	5320	5320	0
168	20231214	160300	13829320	5320	5320	5320	5320	0
169	20231214	160200	13829320	5320	5320	5320	5320	0
170	20231214	160100	13829320	5320	5320	5320	5320	0
171	20231214	160000	13829320	5320	5320	5320	5320	0
172	20231214	155900	13829320	5320	5320	5320	5320	0
173	20231214	155800	13829320	5320	5320	5320	5320	0
174	20231214	155700	13829320	5320	5320	5320	5320	0
175	20231214	155600	13829320	5320	5320	5320	5320	0
176	20231214	155500	13829320	5320	5320	5320	5320	0
177	20231214	155400	13829320	5320	5320	5320	5320	0
178	20231214	155300	13829320	5320	5320	5320	5320	0
179	20231214	155200	13829320	5320	5320	5320	5320	0
180	20231214	155100	13829320	5320	5320	5320	5320	0
181	20231214	155000	13829320	5320	5320	5320	5320	0
182	20231214	154900	13829320	5320	5320	5320	5320	187
183	20231214	154800	13829320	5320	5320	5320	5320	0
184	20231214	154700	13829320	5320	5320	5320	5320	0
185	20231214	154600	13829320	5320	5320	5320	5320	0
186	20231214	154500	13829320	5320	5320	5320	5320	0
187	20231214	154400	13829320	5320	5320	5320	5320	0
188	20231214	154300	13829320	5320	5320	5320	5320	0
189	20231214	154200	13829320	5320	5320	5320	5320	0
190	20231214	154100	13829320	5320	5320	5320	5320	0
191	20231214	154000	13829320	5320	5320	5320	5320	0
192	20231214	153900	13829320	5320	5320	5320	5320	0
193	20231214	153800	13829320	5320	5320	5320	5320	0
194	20231214	153700	13829320	5320	5320	5320	5320	0
195	20231214	153600	13829320	5320	5320	5320	5320	0
196	20231214	153500	13829320	5320	5320	5320	5320	0
197	20231214	153400	13829320	5320	5320	5320	5320	0
198	20231214	153300	13829320	5320	5320	5320	5320	0
199	20231214	153200	13829320	5320	5320	5320	5320	0
200	20231214	153100	13829320	5320	5320	5320	5320	0
201	20231214	153000	13829320	5320	5320	5320	5320	187
202	20231214	152900	12834480	5400	5400	5400	5400	0
203	20231214	152800	12834480	5400	5400	5400	5400	0
204	20231214	152700	12834480	5400	5400	5400	5400	0
205	20231214	152600	12834480	5400	5400	5400	5400	0
206	20231214	152500	12834480	5400	5400	5400	5400	0
207	20231214	152400	12834480	5400	5400	5400	5400	0
208	20231214	152300	12834480	5400	5400	5400	5400	0
209	20231214	152200	12834480	5400	5400	5400	5400	0
210	20231214	152100	12834480	5400	5400	5400	5400	0
211	20231214	152000	12834480	5400	5400	5400	5400	0
212	20231214	151900	12834480	5400	5400	5400	5400	1
213	20231214	151800	12829080	5320	5400	5400	5320	11
214	20231214	151700	12769760	5400	5400	5400	5400	0
215	20231214	151600	12769760	5400	5400	5400	5400	0
216	20231214	151500	12769760	5400	5400	5400	5400	1
217	20231214	151400	12764360	5330	5330	5330	5330	0
218	20231214	151300	12764360	5330	5330	5330	5330	1
219	20231214	151200	12759030	5420	5420	5420	5420	0
220	20231214	151100	12759030	5420	5420	5420	5420	1
221	20231214	151000	12753610	5330	5370	5370	5320	503
222	20231214	150900	10065540	5470	5470	5470	5470	0
223	20231214	150800	10065540	5470	5470	5470	5470	7
224	20231214	150700	10027250	5470	5370	5470	5370	9
225	20231214	150600	9978820	5480	5480	5480	5480	1
226	20231214	150500	9973340	5480	5390	5480	5390	155
227	20231214	150400	9137800	5390	5390	5390	5390	0
228	20231214	150300	9137800	5390	5390	5390	5390	1
229	20231214	150200	9132410	5370	5370	5370	5370	11
230	20231214	150100	9073340	5370	5370	5370	5370	0
231	20231214	150000	9073340	5370	5370	5370	5370	0
232	20231214	145900	9073340	5370	5370	5370	5370	14
233	20231214	145800	8998160	5370	5370	5370	5370	0
234	20231214	145700	8998160	5370	5370	5370	5370	0
235	20231214	145600	8998160	5370	5370	5370	5370	0
236	20231214	145500	8998160	5370	5370	5370	5370	0
237	20231214	145400	8998160	5370	5370	5370	5370	0
238	20231214	145300	8998160	5370	5370	5370	5370	0
239	20231214	145200	8998160	5370	5370	5370	5370	0
240	20231214	145100	8998160	5370	5370	5370	5370	0
241	20231214	145000	8998160	5370	5370	5370	5370	0
242	20231214	144900	8998160	5370	5370	5370	5370	0
243	20231214	144800	8998160	5370	5370	5370	5370	0
244	20231214	144700	8998160	5370	5370	5370	5370	0
245	20231214	144600	8998160	5370	5370	5370	5370	0
246	20231214	144500	8998160	5370	5370	5370	5370	0
247	20231214	144400	8998160	5370	5370	5370	5370	0
248	20231214	144300	8998160	5370	5370	5370	5370	0
249	20231214	144200	8998160	5370	5370	5370	5370	0
250	20231214	144100	8998160	5370	5370	5370	5370	0
251	20231214	144000	8998160	5370	5370	5370	5370	0
252	20231214	143900	8998160	5370	5370	5370	5370	0
253	20231214	143800	8998160	5370	5370	5370	5370	0
254	20231214	143700	8998160	5370	5370	5370	5370	0
255	20231214	143600	8998160	5370	5370	5370	5370	0
256	20231214	143500	8998160	5370	5370	5370	5370	0
257	20231214	143400	8998160	5370	5370	5370	5370	0
258	20231214	143300	8998160	5370	5370	5370	5370	0
259	20231214	143200	8998160	5370	5370	5370	5370	0
260	20231214	143100	8998160	5370	5370	5370	5370	0
261	20231214	143000	8998160	5370	5370	5370	5370	0
262	20231214	142900	8998160	5370	5370	5370	5370	0
263	20231214	142800	8998160	5370	5370	5370	5370	0
264	20231214	142700	8998160	5370	5370	5370	5370	0
265	20231214	142600	8998160	5370	5370	5370	5370	1
266	20231214	142500	8992790	5350	5350	5350	5350	1
267	20231214	142400	8987440	5350	5350	5350	5350	0
268	20231214	142300	8987440	5350	5350	5350	5350	14
269	20231214	142200	8912540	5350	5350	5350	5350	0
270	20231214	142100	8912540	5350	5350	5350	5350	80
271	20231214	142000	8484540	5350	5350	5350	5350	0
272	20231214	141900	8484540	5350	5350	5350	5350	19
273	20231214	141800	8382890	5350	5350	5350	5350	0
274	20231214	141700	8382890	5350	5350	5350	5350	0
275	20231214	141600	8382890	5350	5350	5350	5350	0
276	20231214	141500	8382890	5350	5350	5350	5350	0
277	20231214	141400	8382890	5350	5350	5350	5350	0
278	20231214	141300	8382890	5350	5350	5350	5350	1
279	20231214	141200	8377540	5350	5350	5350	5350	0
280	20231214	141100	8377540	5350	5350	5350	5350	0
281	20231214	141000	8377540	5350	5350	5350	5350	0
282	20231214	140900	8377540	5350	5350	5350	5350	0
283	20231214	140800	8377540	5350	5350	5350	5350	3
284	20231214	140700	8361490	5340	5340	5340	5340	0
285	20231214	140600	8361490	5340	5340	5340	5340	0
286	20231214	140500	8361490	5340	5340	5340	5340	0
287	20231214	140400	8361490	5340	5340	5340	5340	0
288	20231214	140300	8361490	5340	5340	5340	5340	0
289	20231214	140200	8361490	5340	5340	5340	5340	0
290	20231214	140100	8361490	5340	5340	5340	5340	0
291	20231214	140000	8361490	5340	5340	5340	5340	0
292	20231214	135900	8361490	5340	5340	5340	5340	0
293	20231214	135800	8361490	5340	5340	5340	5340	0
294	20231214	135700	8361490	5340	5340	5340	5340	0
295	20231214	135600	8361490	5340	5340	5340	5340	0
296	20231214	135500	8361490	5340	5340	5340	5340	0
297	20231214	135400	8361490	5340	5340	5340	5340	0
298	20231214	135300	8361490	5340	5340	5340	5340	0
299	20231214	135200	8361490	5340	5340	5340	5340	0
300	20231214	135100	8361490	5340	5340	5340	5340	0
301	20231214	135000	8361490	5340	5340	5340	5340	0
302	20231214	134900	8361490	5340	5340	5340	5340	0
303	20231214	134800	8361490	5340	5340	5340	5340	0
304	20231214	134700	8361490	5340	5340	5340	5340	0
305	20231214	134600	8361490	5340	5340	5340	5340	0
306	20231214	134500	8361490	5340	5340	5340	5340	0
307	20231214	134400	8361490	5340	5340	5340	5340	0
308	20231214	134300	8361490	5340	5340	5340	5340	9
309	20231214	134200	8313430	5350	5350	5350	5350	0
310	20231214	134100	8313430	5350	5350	5350	5350	0
311	20231214	134000	8313430	5350	5350	5350	5350	0
312	20231214	133900	8313430	5350	5350	5350	5350	0
313	20231214	133800	8313430	5350	5350	5350	5350	0
314	20231214	133700	8313430	5350	5350	5350	5350	0
315	20231214	133600	8313430	5350	5350	5350	5350	0
316	20231214	133500	8313430	5350	5350	5350	5350	0
317	20231214	133400	8313430	5350	5350	5350	5350	0
318	20231214	133300	8313430	5350	5350	5350	5350	0
319	20231214	133200	8313430	5350	5350	5350	5350	0
320	20231214	133100	8313430	5350	5350	5350	5350	0
321	20231214	133000	8313430	5350	5350	5350	5350	0
322	20231214	132900	8313430	5350	5350	5350	5350	100
323	20231214	132800	7778430	5350	5350	5350	5350	0
324	20231214	132700	7778430	5350	5350	5350	5350	0
325	20231214	132600	7778430	5350	5350	5350	5350	0
326	20231214	132500	7778430	5350	5350	5350	5350	0
327	20231214	132400	7778430	5350	5350	5350	5350	0
328	20231214	132300	7778430	5350	5350	5350	5350	0
329	20231214	132200	7778430	5350	5350	5350	5350	0
330	20231214	132100	7778430	5350	5350	5350	5350	0
331	20231214	132000	7778430	5350	5350	5350	5350	0
332	20231214	131900	7778430	5350	5350	5350	5350	0
333	20231214	131800	7778430	5350	5350	5350	5350	0
334	20231214	131700	7778430	5350	5350	5350	5350	0
335	20231214	131600	7778430	5350	5350	5350	5340	188
336	20231214	131500	6772640	5350	5350	5350	5350	0
337	20231214	131400	6772640	5350	5350	5350	5350	0
338	20231214	131300	6772640	5350	5350	5350	5350	0
339	20231214	131200	6772640	5350	5350	5350	5350	0
340	20231214	131100	6772640	5350	5340	5350	5340	2
341	20231214	131000	6761950	5350	5350	5350	5350	0
342	20231214	130900	6761950	5350	5350	5350	5350	0
343	20231214	130800	6761950	5350	5350	5350	5350	0
344	20231214	130700	6761950	5350	5350	5350	5350	0
345	20231214	130600	6761950	5350	5350	5350	5350	0
346	20231214	130500	6761950	5350	5350	5350	5350	0
347	20231214	130400	6761950	5350	5350	5350	5350	0
348	20231214	130300	6761950	5350	5340	5350	5340	2
349	20231214	130200	6751260	5340	5340	5340	5340	0
350	20231214	130100	6751260	5340	5340	5340	5340	2
351	20231214	130000	6740580	5340	5340	5340	5340	0
352	20231214	125900	6740580	5340	5340	5340	5340	0
353	20231214	125800	6740580	5340	5340	5340	5340	0
354	20231214	125700	6740580	5340	5340	5340	5340	0
355	20231214	125600	6740580	5340	5340	5340	5340	0
356	20231214	125500	6740580	5340	5340	5340	5340	0
357	20231214	125400	6740580	5340	5340	5340	5340	0
358	20231214	125300	6740580	5340	5340	5340	5340	0
359	20231214	125200	6740580	5340	5340	5340	5340	0
360	20231214	125100	6740580	5340	5340	5340	5340	63
361	20231214	125000	6404160	5350	5350	5350	5350	0
362	20231214	124900	6404160	5350	5350	5350	5350	0
363	20231214	124800	6404160	5350	5350	5350	5350	0
364	20231214	124700	6404160	5350	5350	5350	5350	0
365	20231214	124600	6404160	5350	5350	5350	5350	0
366	20231214	124500	6404160	5350	5350	5350	5350	0
367	20231214	124400	6404160	5350	5350	5350	5350	0
368	20231214	124300	6404160	5350	5350	5350	5350	0
369	20231214	124200	6404160	5350	5350	5350	5350	0
370	20231214	124100	6404160	5350	5350	5350	5350	0
371	20231214	124000	6404160	5350	5350	5350	5350	0
372	20231214	123900	6404160	5350	5350	5350	5350	0
373	20231214	123800	6404160	5350	5350	5350	5350	1
374	20231214	123700	6398810	5350	5350	5350	5350	0
375	20231214	123600	6398810	5350	5350	5350	5350	0
376	20231214	123500	6398810	5350	5350	5350	5350	0
377	20231214	123400	6398810	5350	5350	5350	5350	0
378	20231214	123300	6398810	5350	5350	5350	5350	0
379	20231214	123200	6398810	5350	5350	5350	5350	0
380	20231214	123100	6398810	5350	5350	5350	5350	0
381	20231214	123000	6398810	5350	5350	5350	5350	0
382	20231214	122900	6398810	5350	5350	5350	5350	0
383	20231214	122800	6398810	5350	5350	5350	5350	0
384	20231214	122700	6398810	5350	5350	5350	5350	0
385	20231214	122600	6398810	5350	5350	5350	5350	0
386	20231214	122500	6398810	5350	5350	5350	5350	0
387	20231214	122400	6398810	5350	5350	5350	5350	0
388	20231214	122300	6398810	5350	5350	5350	5350	0
389	20231214	122200	6398810	5350	5350	5350	5350	0
390	20231214	122100	6398810	5350	5350	5350	5350	0
391	20231214	122000	6398810	5350	5350	5350	5350	0
392	20231214	121900	6398810	5350	5350	5350	5350	0
393	20231214	121800	6398810	5350	5350	5350	5350	0
394	20231214	121700	6398810	5350	5350	5350	5350	0
395	20231214	121600	6398810	5350	5350	5350	5350	0
396	20231214	121500	6398810	5350	5350	5350	5350	0
397	20231214	121400	6398810	5350	5350	5350	5350	0
398	20231214	121300	6398810	5350	5350	5350	5350	0
399	20231214	121200	6398810	5350	5350	5350	5350	3
400	20231214	121100	6382760	5340	5340	5340	5340	0
401	20231214	121000	6382760	5340	5340	5340	5340	0
402	20231214	120900	6382760	5340	5340	5340	5340	0
403	20231214	120800	6382760	5340	5340	5340	5340	0
404	20231214	120700	6382760	5340	5340	5340	5340	0
405	20231214	120600	6382760	5340	5340	5340	5340	0
406	20231214	120500	6382760	5340	5340	5340	5340	0
407	20231214	120400	6382760	5340	5340	5340	5340	0
408	20231214	120300	6382760	5340	5340	5340	5340	0
409	20231214	120200	6382760	5340	5340	5340	5340	0
410	20231214	120100	6382760	5340	5340	5340	5340	43
411	20231214	120000	6153140	5340	5340	5340	5340	0
412	20231214	115900	6153140	5340	5340	5340	5340	0
413	20231214	115800	6153140	5340	5340	5340	5340	0
414	20231214	115700	6153140	5340	5340	5340	5340	0
415	20231214	115600	6153140	5340	5340	5340	5340	0
416	20231214	115500	6153140	5340	5340	5340	5340	0
417	20231214	115400	6153140	5340	5340	5340	5340	0
418	20231214	115300	6153140	5340	5340	5340	5340	0
419	20231214	115200	6153140	5340	5340	5340	5340	0
420	20231214	115100	6153140	5340	5340	5340	5340	0
421	20231214	115000	6153140	5340	5340	5340	5340	0
422	20231214	114900	6153140	5340	5340	5340	5340	0
423	20231214	114800	6153140	5340	5340	5340	5340	0
424	20231214	114700	6153140	5340	5340	5340	5340	0
425	20231214	114600	6153140	5340	5340	5340	5340	0
426	20231214	114500	6153140	5340	5340	5340	5340	0
427	20231214	114400	6153140	5340	5340	5340	5340	0
428	20231214	114300	6153140	5340	5340	5340	5340	0
429	20231214	114200	6153140	5340	5340	5340	5340	0
430	20231214	114100	6153140	5340	5340	5340	5340	0
431	20231214	114000	6153140	5340	5340	5340	5340	0
432	20231214	113900	6153140	5340	5340	5340	5340	0
433	20231214	113800	6153140	5340	5340	5340	5340	0
434	20231214	113700	6153140	5340	5340	5340	5340	0
435	20231214	113600	6153140	5340	5340	5340	5340	0
436	20231214	113500	6153140	5340	5340	5340	5340	221
437	20231214	113400	4973000	5350	5350	5350	5350	0
438	20231214	113300	4973000	5350	5350	5350	5350	0
439	20231214	113200	4973000	5350	5350	5350	5350	0
440	20231214	113100	4973000	5350	5350	5350	5350	0
441	20231214	113000	4973000	5350	5350	5350	5350	0
442	20231214	112900	4973000	5350	5350	5350	5350	0
443	20231214	112800	4973000	5350	5350	5350	5350	0
444	20231214	112700	4973000	5350	5350	5350	5350	11
445	20231214	112600	4914150	5350	5350	5350	5350	0
446	20231214	112500	4914150	5350	5350	5350	5350	0
447	20231214	112400	4914150	5350	5350	5350	5350	0
448	20231214	112300	4914150	5350	5350	5350	5350	0
449	20231214	112200	4914150	5350	5350	5350	5350	0
450	20231214	112100	4914150	5350	5350	5350	5350	0
451	20231214	112000	4914150	5350	5350	5350	5350	0
452	20231214	111900	4914150	5350	5350	5350	5350	0
453	20231214	111800	4914150	5350	5350	5350	5350	0
454	20231214	111700	4914150	5350	5350	5350	5350	5
455	20231214	111600	4887400	5350	5350	5350	5350	0
456	20231214	111500	4887400	5350	5350	5350	5350	0
457	20231214	111400	4887400	5350	5350	5350	5350	0
458	20231214	111300	4887400	5350	5350	5350	5350	0
459	20231214	111200	4887400	5350	5350	5350	5350	0
460	20231214	111100	4887400	5350	5350	5350	5350	0
461	20231214	111000	4887400	5350	5350	5350	5350	0
462	20231214	110900	4887400	5350	5350	5350	5350	0
463	20231214	110800	4887400	5350	5350	5350	5350	0
464	20231214	110700	4887400	5350	5350	5350	5350	0
465	20231214	110600	4887400	5350	5350	5350	5350	0
466	20231214	110500	4887400	5350	5350	5350	5350	0
467	20231214	110400	4887400	5350	5350	5350	5350	0
468	20231214	110300	4887400	5350	5350	5350	5350	0
469	20231214	110200	4887400	5350	5350	5350	5350	5
470	20231214	110100	4860650	5350	5350	5350	5350	0
471	20231214	110000	4860650	5350	5350	5350	5350	0
472	20231214	105900	4860650	5350	5350	5350	5350	0
473	20231214	105800	4860650	5350	5350	5350	5350	0
474	20231214	105700	4860650	5350	5350	5350	5350	0
475	20231214	105600	4860650	5350	5350	5350	5350	0
476	20231214	105500	4860650	5350	5350	5350	5350	0
477	20231214	105400	4860650	5350	5350	5350	5350	0
478	20231214	105300	4860650	5350	5350	5350	5350	0
479	20231214	105200	4860650	5350	5350	5350	5350	0
480	20231214	105100	4860650	5350	5350	5350	5350	0
481	20231214	105000	4860650	5350	5350	5350	5350	0
482	20231214	104900	4860650	5350	5350	5350	5350	0
483	20231214	104800	4860650	5350	5350	5350	5350	0
484	20231214	104700	4860650	5350	5350	5350	5350	0
485	20231214	104600	4860650	5350	5360	5360	5350	92
486	20231214	104500	4368440	5350	5350	5350	5350	0
487	20231214	104400	4368440	5350	5350	5350	5350	0
488	20231214	104300	4368440	5350	5360	5360	5350	13
489	20231214	104200	4298790	5370	5370	5370	5370	0
490	20231214	104100	4298790	5370	5370	5370	5370	0
491	20231214	104000	4298790	5370	5370	5370	5370	0
492	20231214	103900	4298790	5370	5370	5370	5370	0
493	20231214	103800	4298790	5370	5370	5370	5370	0
494	20231214	103700	4298790	5370	5370	5370	5370	0
495	20231214	103600	4298790	5370	5370	5370	5370	0
496	20231214	103500	4298790	5370	5370	5370	5370	0
497	20231214	103400	4298790	5370	5370	5370	5370	0
498	20231214	103300	4298790	5370	5370	5370	5370	0
499	20231214	103200	4298790	5370	5370	5370	5370	0
500	20231214	103100	4298790	5370	5370	5370	5370	3
501	20231214	103000	4282680	5370	5370	5370	5370	0
502	20231214	102900	4282680	5370	5370	5370	5370	0
503	20231214	102800	4282680	5370	5370	5370	5370	0
504	20231214	102700	4282680	5370	5370	5370	5370	0
505	20231214	102600	4282680	5370	5370	5370	5370	0
506	20231214	102500	4282680	5370	5370	5370	5370	0
507	20231214	102400	4282680	5370	5370	5370	5370	0
508	20231214	102300	4282680	5370	5370	5370	5370	0
509	20231214	102200	4282680	5370	5370	5370	5370	0
510	20231214	102100	4282680	5370	5370	5370	5370	0
511	20231214	102000	4282680	5370	5360	5370	5360	45
512	20231214	101900	4041470	5350	5350	5350	5350	0
513	20231214	101800	4041470	5350	5350	5350	5350	0
514	20231214	101700	4041470	5350	5350	5350	5350	0
515	20231214	101600	4041470	5350	5350	5350	5350	0
516	20231214	101500	4041470	5350	5350	5350	5350	3
517	20231214	101400	4025420	5360	5360	5360	5360	0
518	20231214	101300	4025420	5360	5360	5360	5360	0
519	20231214	101200	4025420	5360	5360	5360	5360	0
520	20231214	101100	4025420	5360	5360	5360	5360	0
521	20231214	101000	4025420	5360	5360	5360	5360	10
522	20231214	100900	3971820	5380	5380	5380	5380	0
523	20231214	100800	3971820	5380	5380	5380	5380	0
524	20231214	100700	3971820	5380	5380	5380	5380	0
525	20231214	100600	3971820	5380	5380	5380	5380	0
526	20231214	100500	3971820	5380	5380	5380	5380	0
527	20231214	100400	3971820	5380	5380	5380	5380	0
528	20231214	100300	3971820	5380	5380	5380	5380	0
529	20231214	100200	3971820	5380	5380	5380	5380	0
530	20231214	100100	3971820	5380	5380	5380	5380	1
531	20231214	100000	3966440	5350	5350	5350	5350	0
532	20231214	095900	3966440	5350	5350	5350	5350	0
533	20231214	095800	3966440	5350	5350	5350	5350	0
534	20231214	095700	3966440	5350	5350	5350	5350	0
535	20231214	095600	3966440	5350	5350	5350	5350	0
536	20231214	095500	3966440	5350	5360	5360	5350	8
537	20231214	095400	3923610	5360	5360	5360	5360	0
538	20231214	095300	3923610	5360	5360	5360	5360	3
539	20231214	095200	3907530	5380	5380	5380	5380	0
540	20231214	095100	3907530	5380	5380	5380	5380	0
541	20231214	095000	3907530	5380	5380	5380	5380	0
542	20231214	094900	3907530	5380	5380	5380	5380	0
543	20231214	094800	3907530	5380	5380	5380	5380	0
544	20231214	094700	3907530	5380	5380	5380	5380	0
545	20231214	094600	3907530	5380	5380	5380	5380	0
546	20231214	094500	3907530	5380	5380	5380	5380	0
547	20231214	094400	3907530	5380	5380	5380	5380	0
548	20231214	094300	3907530	5380	5380	5380	5380	0
549	20231214	094200	3907530	5380	5380	5380	5380	0
550	20231214	094100	3907530	5380	5380	5380	5380	0
551	20231214	094000	3907530	5380	5380	5380	5380	1
552	20231214	093900	3902150	5380	5380	5380	5380	2
553	20231214	093800	3891390	5380	5380	5380	5380	0
554	20231214	093700	3891390	5380	5380	5380	5380	4
555	20231214	093600	3869870	5380	5380	5380	5380	0
556	20231214	093500	3869870	5380	5380	5380	5380	0
557	20231214	093400	3869870	5380	5380	5380	5380	0
558	20231214	093300	3869870	5380	5380	5380	5380	0
559	20231214	093200	3869870	5380	5380	5380	5380	0
560	20231214	093100	3869870	5380	5380	5380	5380	0
561	20231214	093000	3869870	5380	5380	5380	5380	0
562	20231214	092900	3869870	5380	5380	5380	5380	0
563	20231214	092800	3869870	5380	5380	5380	5380	1
564	20231214	092700	3864490	5390	5390	5390	5390	0
565	20231214	092600	3864490	5390	5390	5390	5390	0
566	20231214	092500	3864490	5390	5390	5390	5390	0
567	20231214	092400	3864490	5390	5390	5390	5390	0
568	20231214	092300	3864490	5390	5390	5390	5390	0
569	20231214	092200	3864490	5390	5390	5390	5390	0
570	20231214	092100	3864490	5390	5390	5390	5390	0
571	20231214	092000	3864490	5390	5390	5390	5390	0
572	20231214	091900	3864490	5390	5390	5390	5390	10
573	20231214	091800	3810590	5390	5390	5390	5390	1
574	20231214	091700	3805200	5390	5390	5390	5390	34
575	20231214	091600	3621940	5390	5390	5390	5390	0
576	20231214	091500	3621940	5390	5390	5390	5390	0
577	20231214	091400	3621940	5390	5390	5390	5390	0
578	20231214	091300	3621940	5390	5510	5510	5390	11
579	20231214	091200	3562530	5510	5510	5510	5510	95
580	20231214	091100	3039080	5530	5530	5530	5530	0
581	20231214	091000	3039080	5530	5370	5530	5370	19
582	20231214	090900	2935550	5350	5350	5350	5350	0
583	20231214	090800	2935550	5350	5350	5350	5350	0
584	20231214	090700	2935550	5350	5350	5350	5350	0
585	20231214	090600	2935550	5350	5350	5350	5350	0
586	20231214	090500	2935550	5350	5350	5350	5350	0
587	20231214	090400	2935550	5350	5350	5350	5350	0
588	20231214	090300	2935550	5350	5350	5370	5350	373
589	20231214	090200	939250	5340	5350	5350	5340	13
590	20231214	090100	869740	5350	5350	5350	5350	19
591	20231214	090000	768090	5340	5330	5340	5330	144