KissMeData/007680/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184900	14535190	5290	5290	5290	5290	202
3	20231219	184800	14535190	5290	5290	5290	5290	0
4	20231219	184700	14535190	5290	5290	5290	5290	0
5	20231219	184600	14535190	5290	5290	5290	5290	0
6	20231219	184500	14535190	5290	5290	5290	5290	0
7	20231219	184400	14535190	5290	5290	5290	5290	0
8	20231219	184300	14535190	5290	5290	5290	5290	0
9	20231219	184200	14535190	5290	5290	5290	5290	0
10	20231219	184100	14535190	5290	5290	5290	5290	0
11	20231219	184000	14535190	5290	5290	5290	5290	0
12	20231219	183900	14535190	5290	5290	5290	5290	0
13	20231219	183800	14535190	5290	5290	5290	5290	0
14	20231219	183700	14535190	5290	5290	5290	5290	0
15	20231219	183600	14535190	5290	5290	5290	5290	0
16	20231219	183500	14535190	5290	5290	5290	5290	0
17	20231219	183400	14535190	5290	5290	5290	5290	0
18	20231219	183300	14535190	5290	5290	5290	5290	0
19	20231219	183200	14535190	5290	5290	5290	5290	0
20	20231219	183100	14535190	5290	5290	5290	5290	0
21	20231219	183000	14535190	5290	5290	5290	5290	0
22	20231219	182900	14535190	5290	5290	5290	5290	0
23	20231219	182800	14535190	5290	5290	5290	5290	0
24	20231219	182700	14535190	5290	5290	5290	5290	0
25	20231219	182600	14535190	5290	5290	5290	5290	0
26	20231219	182500	14535190	5290	5290	5290	5290	0
27	20231219	182400	14535190	5290	5290	5290	5290	0
28	20231219	182300	14535190	5290	5290	5290	5290	0
29	20231219	182200	14535190	5290	5290	5290	5290	0
30	20231219	182100	14535190	5290	5290	5290	5290	0
31	20231219	182000	14535190	5290	5290	5290	5290	0
32	20231219	181900	14535190	5290	5290	5290	5290	202
33	20231219	181800	14535190	5290	5290	5290	5290	0
34	20231219	181700	14535190	5290	5290	5290	5290	0
35	20231219	181600	14535190	5290	5290	5290	5290	0
36	20231219	181500	14535190	5290	5290	5290	5290	0
37	20231219	181400	14535190	5290	5290	5290	5290	0
38	20231219	181300	14535190	5290	5290	5290	5290	0
39	20231219	181200	14535190	5290	5290	5290	5290	0
40	20231219	181100	14535190	5290	5290	5290	5290	0
41	20231219	181000	14535190	5290	5290	5290	5290	0
42	20231219	180900	14535190	5290	5290	5290	5290	0
43	20231219	180800	14535190	5290	5290	5290	5290	0
44	20231219	180700	14535190	5290	5290	5290	5290	0
45	20231219	180600	14535190	5290	5290	5290	5290	0
46	20231219	180500	14535190	5290	5290	5290	5290	0
47	20231219	180400	14535190	5290	5290	5290	5290	0
48	20231219	180300	14535190	5290	5290	5290	5290	0
49	20231219	180200	14535190	5290	5290	5290	5290	0
50	20231219	180100	14535190	5290	5290	5290	5290	0
51	20231219	180000	14535190	5290	5290	5290	5290	0
52	20231219	175900	14535190	5290	5290	5290	5290	0
53	20231219	175800	14535190	5290	5290	5290	5290	0
54	20231219	175700	14535190	5290	5290	5290	5290	0
55	20231219	175600	14535190	5290	5290	5290	5290	0
56	20231219	175500	14535190	5290	5290	5290	5290	0
57	20231219	175400	14535190	5290	5290	5290	5290	0
58	20231219	175300	14535190	5290	5290	5290	5290	0
59	20231219	175200	14535190	5290	5290	5290	5290	0
60	20231219	175100	14535190	5290	5290	5290	5290	0
61	20231219	175000	14535190	5290	5290	5290	5290	0
62	20231219	174900	14535190	5290	5290	5290	5290	202
63	20231219	174800	14535190	5290	5290	5290	5290	0
64	20231219	174700	14535190	5290	5290	5290	5290	0
65	20231219	174600	14535190	5290	5290	5290	5290	0
66	20231219	174500	14535190	5290	5290	5290	5290	0
67	20231219	174400	14535190	5290	5290	5290	5290	0
68	20231219	174300	14535190	5290	5290	5290	5290	0
69	20231219	174200	14535190	5290	5290	5290	5290	0
70	20231219	174100	14535190	5290	5290	5290	5290	0
71	20231219	174000	14535190	5290	5290	5290	5290	0
72	20231219	173900	14535190	5290	5290	5290	5290	0
73	20231219	173800	14535190	5290	5290	5290	5290	0
74	20231219	173700	14535190	5290	5290	5290	5290	0
75	20231219	173600	14535190	5290	5290	5290	5290	0
76	20231219	173500	14535190	5290	5290	5290	5290	0
77	20231219	173400	14535190	5290	5290	5290	5290	0
78	20231219	173300	14535190	5290	5290	5290	5290	0
79	20231219	173200	14535190	5290	5290	5290	5290	0
80	20231219	173100	14535190	5290	5290	5290	5290	0
81	20231219	173000	14535190	5290	5290	5290	5290	0
82	20231219	172900	14535190	5290	5290	5290	5290	0
83	20231219	172800	14535190	5290	5290	5290	5290	0
84	20231219	172700	14535190	5290	5290	5290	5290	0
85	20231219	172600	14535190	5290	5290	5290	5290	0
86	20231219	172500	14535190	5290	5290	5290	5290	0
87	20231219	172400	14535190	5290	5290	5290	5290	0
88	20231219	172300	14535190	5290	5290	5290	5290	0
89	20231219	172200	14535190	5290	5290	5290	5290	0
90	20231219	172100	14535190	5290	5290	5290	5290	0
91	20231219	172000	14535190	5290	5290	5290	5290	0
92	20231219	171900	14535190	5290	5290	5290	5290	202
93	20231219	171800	14535190	5290	5290	5290	5290	0
94	20231219	171700	14535190	5290	5290	5290	5290	0
95	20231219	171600	14535190	5290	5290	5290	5290	0
96	20231219	171500	14535190	5290	5290	5290	5290	0
97	20231219	171400	14535190	5290	5290	5290	5290	0
98	20231219	171300	14535190	5290	5290	5290	5290	0
99	20231219	171200	14535190	5290	5290	5290	5290	0
100	20231219	171100	14535190	5290	5290	5290	5290	0
101	20231219	171000	14535190	5290	5290	5290	5290	0
102	20231219	170900	14535190	5290	5290	5290	5290	0
103	20231219	170800	14535190	5290	5290	5290	5290	0
104	20231219	170700	14535190	5290	5290	5290	5290	0
105	20231219	170600	14535190	5290	5290	5290	5290	0
106	20231219	170500	14535190	5290	5290	5290	5290	0
107	20231219	170400	14535190	5290	5290	5290	5290	0
108	20231219	170300	14535190	5290	5290	5290	5290	0
109	20231219	170200	14535190	5290	5290	5290	5290	0
110	20231219	170100	14535190	5290	5290	5290	5290	0
111	20231219	170000	14535190	5290	5290	5290	5290	0
112	20231219	165900	14535190	5290	5290	5290	5290	0
113	20231219	165800	14535190	5290	5290	5290	5290	0
114	20231219	165700	14535190	5290	5290	5290	5290	0
115	20231219	165600	14535190	5290	5290	5290	5290	0
116	20231219	165500	14535190	5290	5290	5290	5290	0
117	20231219	165400	14535190	5290	5290	5290	5290	0
118	20231219	165300	14535190	5290	5290	5290	5290	0
119	20231219	165200	14535190	5290	5290	5290	5290	0
120	20231219	165100	14535190	5290	5290	5290	5290	0
121	20231219	165000	14535190	5290	5290	5290	5290	0
122	20231219	164900	14535190	5290	5290	5290	5290	202
123	20231219	164800	14535190	5290	5290	5290	5290	0
124	20231219	164700	14535190	5290	5290	5290	5290	0
125	20231219	164600	14535190	5290	5290	5290	5290	0
126	20231219	164500	14535190	5290	5290	5290	5290	0
127	20231219	164400	14535190	5290	5290	5290	5290	0
128	20231219	164300	14535190	5290	5290	5290	5290	0
129	20231219	164200	14535190	5290	5290	5290	5290	0
130	20231219	164100	14535190	5290	5290	5290	5290	0
131	20231219	164000	14535190	5290	5290	5290	5290	0
132	20231219	163900	14535190	5290	5290	5290	5290	0
133	20231219	163800	14535190	5290	5290	5290	5290	0
134	20231219	163700	14535190	5290	5290	5290	5290	0
135	20231219	163600	14535190	5290	5290	5290	5290	0
136	20231219	163500	14535190	5290	5290	5290	5290	0
137	20231219	163400	14535190	5290	5290	5290	5290	0
138	20231219	163300	14535190	5290	5290	5290	5290	0
139	20231219	163200	14535190	5290	5290	5290	5290	0
140	20231219	163100	14535190	5290	5290	5290	5290	0
141	20231219	163000	14535190	5290	5290	5290	5290	0
142	20231219	162900	14535190	5290	5290	5290	5290	0
143	20231219	162800	14535190	5290	5290	5290	5290	0
144	20231219	162700	14535190	5290	5290	5290	5290	0
145	20231219	162600	14535190	5290	5290	5290	5290	0
146	20231219	162500	14535190	5290	5290	5290	5290	0
147	20231219	162400	14535190	5290	5290	5290	5290	0
148	20231219	162300	14535190	5290	5290	5290	5290	0
149	20231219	162200	14535190	5290	5290	5290	5290	0
150	20231219	162100	14535190	5290	5290	5290	5290	0
151	20231219	162000	14535190	5290	5290	5290	5290	0
152	20231219	161900	14535190	5290	5290	5290	5290	202
153	20231219	161800	14535190	5290	5290	5290	5290	0
154	20231219	161700	14535190	5290	5290	5290	5290	0
155	20231219	161600	14535190	5290	5290	5290	5290	0
156	20231219	161500	14535190	5290	5290	5290	5290	0
157	20231219	161400	14535190	5290	5290	5290	5290	0
158	20231219	161300	14535190	5290	5290	5290	5290	0
159	20231219	161200	14535190	5290	5290	5290	5290	0
160	20231219	161100	14535190	5290	5290	5290	5290	0
161	20231219	161000	14535190	5290	5290	5290	5290	0
162	20231219	160900	14535190	5290	5290	5290	5290	0
163	20231219	160800	14535190	5290	5290	5290	5290	0
164	20231219	160700	14535190	5290	5290	5290	5290	0
165	20231219	160600	14535190	5290	5290	5290	5290	0
166	20231219	160500	14535190	5290	5290	5290	5290	0
167	20231219	160400	14535190	5290	5290	5290	5290	0
168	20231219	160300	14535190	5290	5290	5290	5290	0
169	20231219	160200	14535190	5290	5290	5290	5290	0
170	20231219	160100	14535190	5290	5290	5290	5290	0
171	20231219	160000	14535190	5290	5290	5290	5290	0
172	20231219	155900	14535190	5290	5290	5290	5290	0
173	20231219	155800	14535190	5290	5290	5290	5290	0
174	20231219	155700	14535190	5290	5290	5290	5290	0
175	20231219	155600	14535190	5290	5290	5290	5290	0
176	20231219	155500	14535190	5290	5290	5290	5290	0
177	20231219	155400	14535190	5290	5290	5290	5290	0
178	20231219	155300	14535190	5290	5290	5290	5290	0
179	20231219	155200	14535190	5290	5290	5290	5290	0
180	20231219	155100	14535190	5290	5290	5290	5290	0
181	20231219	155000	14535190	5290	5290	5290	5290	0
182	20231219	154900	14535190	5290	5290	5290	5290	202
183	20231219	154800	14535190	5290	5290	5290	5290	0
184	20231219	154700	14535190	5290	5290	5290	5290	0
185	20231219	154600	14535190	5290	5290	5290	5290	0
186	20231219	154500	14535190	5290	5290	5290	5290	0
187	20231219	154400	14535190	5290	5290	5290	5290	0
188	20231219	154300	14535190	5290	5290	5290	5290	0
189	20231219	154200	14535190	5290	5290	5290	5290	0
190	20231219	154100	14535190	5290	5290	5290	5290	0
191	20231219	154000	14535190	5290	5290	5290	5290	0
192	20231219	153900	14535190	5290	5290	5290	5290	0
193	20231219	153800	14535190	5290	5290	5290	5290	0
194	20231219	153700	14535190	5290	5290	5290	5290	0
195	20231219	153600	14535190	5290	5290	5290	5290	0
196	20231219	153500	14535190	5290	5290	5290	5290	0
197	20231219	153400	14535190	5290	5290	5290	5290	0
198	20231219	153300	14535190	5290	5290	5290	5290	0
199	20231219	153200	14535190	5290	5290	5290	5290	0
200	20231219	153100	14535190	5290	5290	5290	5290	0
201	20231219	153000	14535190	5290	5290	5290	5290	202
202	20231219	152900	13466610	5280	5280	5280	5280	0
203	20231219	152800	13466610	5280	5280	5280	5280	0
204	20231219	152700	13466610	5280	5280	5280	5280	0
205	20231219	152600	13466610	5280	5280	5280	5280	0
206	20231219	152500	13466610	5280	5280	5280	5280	0
207	20231219	152400	13466610	5280	5280	5280	5280	0
208	20231219	152300	13466610	5280	5280	5280	5280	0
209	20231219	152200	13466610	5280	5280	5280	5280	0
210	20231219	152100	13466610	5280	5280	5280	5280	0
211	20231219	152000	13466610	5280	5280	5280	5280	0
212	20231219	151900	13466610	5280	5280	5280	5280	0
213	20231219	151800	13466610	5280	5280	5280	5280	0
214	20231219	151700	13466610	5280	5280	5280	5280	0
215	20231219	151600	13466610	5280	5280	5280	5280	0
216	20231219	151500	13466610	5280	5280	5280	5280	0
217	20231219	151400	13466610	5280	5280	5280	5280	0
218	20231219	151300	13466610	5280	5280	5280	5280	0
219	20231219	151200	13466610	5280	5280	5280	5280	0
220	20231219	151100	13466610	5280	5280	5280	5280	0
221	20231219	151000	13466610	5280	5240	5280	5240	6
222	20231219	150900	13435130	5240	5250	5250	5240	5
223	20231219	150800	13408920	5260	5260	5260	5260	0
224	20231219	150700	13408920	5260	5290	5290	5260	10
225	20231219	150600	13356070	5290	5290	5290	5290	0
226	20231219	150500	13356070	5290	5290	5290	5290	0
227	20231219	150400	13356070	5290	5290	5290	5290	40
228	20231219	150300	13144470	5280	5280	5280	5280	0
229	20231219	150200	13144470	5280	5280	5280	5280	0
230	20231219	150100	13144470	5280	5280	5280	5280	0
231	20231219	150000	13144470	5280	5280	5280	5280	0
232	20231219	145900	13144470	5280	5280	5280	5280	0
233	20231219	145800	13144470	5280	5280	5280	5280	0
234	20231219	145700	13144470	5280	5280	5280	5280	0
235	20231219	145600	13144470	5280	5280	5280	5280	0
236	20231219	145500	13144470	5280	5280	5280	5280	0
237	20231219	145400	13144470	5280	5280	5280	5280	0
238	20231219	145300	13144470	5280	5280	5280	5280	0
239	20231219	145200	13144470	5280	5280	5280	5280	0
240	20231219	145100	13144470	5280	5280	5280	5280	0
241	20231219	145000	13144470	5280	5280	5280	5280	0
242	20231219	144900	13144470	5280	5280	5280	5280	0
243	20231219	144800	13144470	5280	5280	5280	5280	0
244	20231219	144700	13144470	5280	5280	5280	5280	1
245	20231219	144600	13139190	5280	5280	5280	5280	0
246	20231219	144500	13139190	5280	5280	5280	5280	1
247	20231219	144400	13133910	5290	5290	5290	5290	0
248	20231219	144300	13133910	5290	5290	5290	5290	0
249	20231219	144200	13133910	5290	5290	5290	5290	0
250	20231219	144100	13133910	5290	5290	5290	5290	0
251	20231219	144000	13133910	5290	5290	5290	5290	0
252	20231219	143900	13133910	5290	5290	5290	5290	0
253	20231219	143800	13133910	5290	5290	5290	5290	0
254	20231219	143700	13133910	5290	5290	5290	5290	0
255	20231219	143600	13133910	5290	5290	5290	5290	0
256	20231219	143500	13133910	5290	5290	5290	5290	0
257	20231219	143400	13133910	5290	5290	5290	5290	0
258	20231219	143300	13133910	5290	5290	5290	5290	0
259	20231219	143200	13133910	5290	5290	5290	5290	0
260	20231219	143100	13133910	5290	5290	5290	5290	0
261	20231219	143000	13133910	5290	5290	5290	5290	0
262	20231219	142900	13133910	5290	5290	5290	5290	0
263	20231219	142800	13133910	5290	5290	5290	5290	0
264	20231219	142700	13133910	5290	5290	5290	5290	0
265	20231219	142600	13133910	5290	5290	5290	5290	10
266	20231219	142500	13081010	5290	5290	5290	5290	11
267	20231219	142400	13022820	5290	5290	5290	5290	0
268	20231219	142300	13022820	5290	5290	5290	5290	0
269	20231219	142200	13022820	5290	5290	5290	5290	0
270	20231219	142100	13022820	5290	5290	5290	5290	0
271	20231219	142000	13022820	5290	5290	5290	5290	0
272	20231219	141900	13022820	5290	5290	5290	5290	2
273	20231219	141800	13012240	5300	5300	5300	5300	0
274	20231219	141700	13012240	5300	5300	5300	5300	0
275	20231219	141600	13012240	5300	5300	5300	5300	0
276	20231219	141500	13012240	5300	5300	5300	5300	0
277	20231219	141400	13012240	5300	5300	5300	5300	0
278	20231219	141300	13012240	5300	5300	5300	5300	0
279	20231219	141200	13012240	5300	5300	5300	5300	201
280	20231219	141100	11946940	5300	5300	5300	5300	0
281	20231219	141000	11946940	5300	5300	5300	5300	0
282	20231219	140900	11946940	5300	5300	5300	5300	0
283	20231219	140800	11946940	5300	5300	5300	5300	0
284	20231219	140700	11946940	5300	5300	5300	5300	0
285	20231219	140600	11946940	5300	5300	5300	5300	0
286	20231219	140500	11946940	5300	5300	5300	5300	0
287	20231219	140400	11946940	5300	5300	5300	5300	0
288	20231219	140300	11946940	5300	5300	5300	5300	0
289	20231219	140200	11946940	5300	5300	5300	5300	0
290	20231219	140100	11946940	5300	5300	5300	5300	0
291	20231219	140000	11946940	5300	5300	5300	5300	0
292	20231219	135900	11946940	5300	5300	5300	5300	0
293	20231219	135800	11946940	5300	5300	5300	5300	0
294	20231219	135700	11946940	5300	5300	5300	5300	0
295	20231219	135600	11946940	5300	5300	5300	5300	0
296	20231219	135500	11946940	5300	5300	5300	5300	0
297	20231219	135400	11946940	5300	5300	5300	5300	0
298	20231219	135300	11946940	5300	5260	5300	5220	197
299	20231219	135200	10910930	5260	5260	5260	5260	0
300	20231219	135100	10910930	5260	5260	5260	5260	0
301	20231219	135000	10910930	5260	5260	5260	5260	0
302	20231219	134900	10910930	5260	5260	5260	5260	0
303	20231219	134800	10910930	5260	5260	5260	5260	0
304	20231219	134700	10910930	5260	5260	5260	5260	0
305	20231219	134600	10910930	5260	5260	5260	5260	0
306	20231219	134500	10910930	5260	5260	5260	5260	0
307	20231219	134400	10910930	5260	5260	5260	5260	0
308	20231219	134300	10910930	5260	5260	5260	5260	0
309	20231219	134200	10910930	5260	5260	5260	5260	0
310	20231219	134100	10910930	5260	5260	5260	5260	0
311	20231219	134000	10910930	5260	5260	5260	5260	0
312	20231219	133900	10910930	5260	5260	5260	5260	0
313	20231219	133800	10910930	5260	5260	5260	5260	0
314	20231219	133700	10910930	5260	5260	5260	5260	0
315	20231219	133600	10910930	5260	5260	5260	5260	0
316	20231219	133500	10910930	5260	5260	5260	5260	0
317	20231219	133400	10910930	5260	5260	5260	5260	0
318	20231219	133300	10910930	5260	5260	5260	5260	0
319	20231219	133200	10910930	5260	5260	5260	5260	0
320	20231219	133100	10910930	5260	5260	5260	5260	0
321	20231219	133000	10910930	5260	5260	5260	5260	0
322	20231219	132900	10910930	5260	5260	5260	5260	0
323	20231219	132800	10910930	5260	5260	5260	5260	0
324	20231219	132700	10910930	5260	5260	5260	5260	0
325	20231219	132600	10910930	5260	5260	5260	5260	0
326	20231219	132500	10910930	5260	5260	5260	5260	26
327	20231219	132400	10774170	5260	5260	5260	5260	0
328	20231219	132300	10774170	5260	5260	5260	5260	0
329	20231219	132200	10774170	5260	5260	5260	5260	0
330	20231219	132100	10774170	5260	5260	5260	5260	0
331	20231219	132000	10774170	5260	5260	5260	5260	0
332	20231219	131900	10774170	5260	5260	5260	5260	0
333	20231219	131800	10774170	5260	5260	5260	5260	0
334	20231219	131700	10774170	5260	5260	5260	5260	0
335	20231219	131600	10774170	5260	5260	5260	5260	0
336	20231219	131500	10774170	5260	5260	5260	5260	0
337	20231219	131400	10774170	5260	5260	5260	5260	0
338	20231219	131300	10774170	5260	5260	5260	5260	0
339	20231219	131200	10774170	5260	5280	5280	5260	512
340	20231219	131100	8077120	5290	5290	5290	5290	0
341	20231219	131000	8077120	5290	5290	5290	5290	0
342	20231219	130900	8077120	5290	5290	5290	5290	0
343	20231219	130800	8077120	5290	5290	5290	5290	0
344	20231219	130700	8077120	5290	5290	5290	5290	0
345	20231219	130600	8077120	5290	5290	5290	5290	0
346	20231219	130500	8077120	5290	5290	5290	5290	0
347	20231219	130400	8077120	5290	5290	5290	5290	0
348	20231219	130300	8077120	5290	5290	5290	5290	0
349	20231219	130200	8077120	5290	5290	5290	5290	0
350	20231219	130100	8077120	5290	5290	5290	5290	0
351	20231219	130000	8077120	5290	5290	5290	5290	0
352	20231219	125900	8077120	5290	5290	5290	5290	0
353	20231219	125800	8077120	5290	5290	5290	5290	0
354	20231219	125700	8077120	5290	5290	5290	5290	0
355	20231219	125600	8077120	5290	5290	5290	5290	0
356	20231219	125500	8077120	5290	5290	5290	5290	0
357	20231219	125400	8077120	5290	5290	5290	5290	0
358	20231219	125300	8077120	5290	5290	5290	5290	0
359	20231219	125200	8077120	5290	5290	5290	5290	0
360	20231219	125100	8077120	5290	5290	5290	5290	1
361	20231219	125000	8071830	5300	5300	5300	5300	0
362	20231219	124900	8071830	5300	5300	5300	5300	0
363	20231219	124800	8071830	5300	5300	5300	5300	0
364	20231219	124700	8071830	5300	5300	5300	5300	0
365	20231219	124600	8071830	5300	5300	5300	5300	0
366	20231219	124500	8071830	5300	5300	5300	5300	0
367	20231219	124400	8071830	5300	5300	5300	5300	0
368	20231219	124300	8071830	5300	5300	5300	5300	0
369	20231219	124200	8071830	5300	5300	5300	5300	0
370	20231219	124100	8071830	5300	5300	5300	5300	0
371	20231219	124000	8071830	5300	5300	5300	5300	0
372	20231219	123900	8071830	5300	5300	5300	5300	0
373	20231219	123800	8071830	5300	5300	5300	5300	0
374	20231219	123700	8071830	5300	5300	5300	5300	0
375	20231219	123600	8071830	5300	5300	5300	5300	0
376	20231219	123500	8071830	5300	5300	5300	5300	10
377	20231219	123400	8018830	5300	5300	5300	5300	0
378	20231219	123300	8018830	5300	5300	5300	5300	500
379	20231219	123200	5368830	5300	5300	5300	5300	0
380	20231219	123100	5368830	5300	5300	5300	5300	1
381	20231219	123000	5363530	5300	5300	5300	5300	0
382	20231219	122900	5363530	5300	5300	5300	5300	0
383	20231219	122800	5363530	5300	5300	5300	5300	0
384	20231219	122700	5363530	5300	5290	5300	5290	2
385	20231219	122600	5352940	5300	5300	5300	5300	0
386	20231219	122500	5352940	5300	5300	5300	5300	0
387	20231219	122400	5352940	5300	5300	5300	5300	0
388	20231219	122300	5352940	5300	5300	5300	5300	0
389	20231219	122200	5352940	5300	5300	5300	5300	0
390	20231219	122100	5352940	5300	5300	5300	5300	0
391	20231219	122000	5352940	5300	5300	5300	5300	0
392	20231219	121900	5352940	5300	5300	5300	5300	0
393	20231219	121800	5352940	5300	5300	5300	5300	0
394	20231219	121700	5352940	5300	5290	5300	5290	10
395	20231219	121600	5300000	5290	5290	5290	5290	0
396	20231219	121500	5300000	5290	5290	5290	5290	10
397	20231219	121400	5247100	5290	5290	5290	5290	10
398	20231219	121300	5194200	5290	5290	5290	5290	0
399	20231219	121200	5194200	5290	5290	5290	5290	0
400	20231219	121100	5194200	5290	5290	5290	5290	0
401	20231219	121000	5194200	5290	5290	5290	5290	0
402	20231219	120900	5194200	5290	5290	5290	5290	0
403	20231219	120800	5194200	5290	5290	5290	5290	0
404	20231219	120700	5194200	5290	5290	5290	5290	0
405	20231219	120600	5194200	5290	5290	5290	5290	0
406	20231219	120500	5194200	5290	5290	5290	5290	0
407	20231219	120400	5194200	5290	5290	5290	5290	19
408	20231219	120300	5093690	5290	5290	5290	5290	1
409	20231219	120200	5088400	5290	5290	5290	5290	0
410	20231219	120100	5088400	5290	5290	5290	5290	0
411	20231219	120000	5088400	5290	5290	5290	5290	0
412	20231219	115900	5088400	5290	5290	5290	5290	0
413	20231219	115800	5088400	5290	5290	5290	5290	0
414	20231219	115700	5088400	5290	5290	5290	5290	0
415	20231219	115600	5088400	5290	5290	5290	5290	0
416	20231219	115500	5088400	5290	5290	5290	5290	0
417	20231219	115400	5088400	5290	5290	5290	5290	0
418	20231219	115300	5088400	5290	5290	5290	5290	0
419	20231219	115200	5088400	5290	5290	5290	5290	0
420	20231219	115100	5088400	5290	5290	5290	5290	0
421	20231219	115000	5088400	5290	5290	5290	5290	0
422	20231219	114900	5088400	5290	5290	5290	5290	0
423	20231219	114800	5088400	5290	5290	5290	5290	0
424	20231219	114700	5088400	5290	5290	5290	5290	0
425	20231219	114600	5088400	5290	5290	5290	5290	0
426	20231219	114500	5088400	5290	5290	5290	5290	0
427	20231219	114400	5088400	5290	5290	5290	5290	0
428	20231219	114300	5088400	5290	5290	5290	5290	0
429	20231219	114200	5088400	5290	5290	5290	5290	0
430	20231219	114100	5088400	5290	5290	5290	5290	0
431	20231219	114000	5088400	5290	5290	5290	5290	0
432	20231219	113900	5088400	5290	5290	5290	5290	0
433	20231219	113800	5088400	5290	5290	5290	5290	0
434	20231219	113700	5088400	5290	5290	5290	5290	0
435	20231219	113600	5088400	5290	5290	5290	5290	0
436	20231219	113500	5088400	5290	5290	5290	5290	0
437	20231219	113400	5088400	5290	5290	5290	5290	0
438	20231219	113300	5088400	5290	5290	5290	5290	0
439	20231219	113200	5088400	5290	5290	5290	5290	0
440	20231219	113100	5088400	5290	5290	5290	5290	0
441	20231219	113000	5088400	5290	5290	5290	5290	0
442	20231219	112900	5088400	5290	5290	5290	5290	0
443	20231219	112800	5088400	5290	5290	5290	5290	0
444	20231219	112700	5088400	5290	5290	5290	5290	0
445	20231219	112600	5088400	5290	5290	5290	5290	0
446	20231219	112500	5088400	5290	5290	5290	5290	0
447	20231219	112400	5088400	5290	5290	5290	5290	10
448	20231219	112300	5035500	5290	5290	5290	5290	0
449	20231219	112200	5035500	5290	5290	5290	5290	0
450	20231219	112100	5035500	5290	5290	5290	5290	0
451	20231219	112000	5035500	5290	5290	5290	5290	0
452	20231219	111900	5035500	5290	5290	5290	5290	0
453	20231219	111800	5035500	5290	5290	5290	5290	0
454	20231219	111700	5035500	5290	5290	5290	5290	0
455	20231219	111600	5035500	5290	5290	5290	5290	0
456	20231219	111500	5035500	5290	5290	5290	5290	0
457	20231219	111400	5035500	5290	5290	5290	5290	0
458	20231219	111300	5035500	5290	5290	5290	5290	0
459	20231219	111200	5035500	5290	5290	5290	5290	0
460	20231219	111100	5035500	5290	5290	5290	5290	0
461	20231219	111000	5035500	5290	5290	5290	5290	0
462	20231219	110900	5035500	5290	5290	5290	5290	100
463	20231219	110800	4506500	5290	5290	5290	5290	0
464	20231219	110700	4506500	5290	5290	5290	5290	0
465	20231219	110600	4506500	5290	5290	5290	5290	0
466	20231219	110500	4506500	5290	5290	5290	5290	0
467	20231219	110400	4506500	5290	5290	5290	5290	0
468	20231219	110300	4506500	5290	5290	5290	5290	0
469	20231219	110200	4506500	5290	5290	5290	5290	0
470	20231219	110100	4506500	5290	5290	5290	5290	0
471	20231219	110000	4506500	5290	5290	5290	5290	0
472	20231219	105900	4506500	5290	5290	5290	5290	0
473	20231219	105800	4506500	5290	5290	5290	5290	0
474	20231219	105700	4506500	5290	5290	5290	5290	0
475	20231219	105600	4506500	5290	5290	5290	5290	10
476	20231219	105500	4453600	5290	5290	5290	5290	1
477	20231219	105400	4448310	5280	5280	5280	5280	0
478	20231219	105300	4448310	5280	5280	5280	5280	0
479	20231219	105200	4448310	5280	5280	5280	5280	0
480	20231219	105100	4448310	5280	5280	5280	5280	0
481	20231219	105000	4448310	5280	5280	5280	5280	0
482	20231219	104900	4448310	5280	5280	5280	5280	0
483	20231219	104800	4448310	5280	5280	5280	5280	0
484	20231219	104700	4448310	5280	5280	5280	5280	0
485	20231219	104600	4448310	5280	5280	5280	5280	0
486	20231219	104500	4448310	5280	5280	5280	5280	0
487	20231219	104400	4448310	5280	5280	5280	5280	0
488	20231219	104300	4448310	5280	5280	5280	5280	0
489	20231219	104200	4448310	5280	5280	5280	5280	1
490	20231219	104100	4443030	5290	5290	5290	5290	0
491	20231219	104000	4443030	5290	5290	5290	5290	0
492	20231219	103900	4443030	5290	5290	5290	5290	0
493	20231219	103800	4443030	5290	5290	5290	5290	0
494	20231219	103700	4443030	5290	5290	5290	5290	0
495	20231219	103600	4443030	5290	5290	5290	5290	0
496	20231219	103500	4443030	5290	5290	5290	5290	0
497	20231219	103400	4443030	5290	5290	5290	5290	0
498	20231219	103300	4443030	5290	5290	5290	5290	0
499	20231219	103200	4443030	5290	5290	5290	5290	0
500	20231219	103100	4443030	5290	5290	5290	5290	0
501	20231219	103000	4443030	5290	5290	5290	5290	0
502	20231219	102900	4443030	5290	5290	5290	5290	0
503	20231219	102800	4443030	5290	5290	5290	5290	0
504	20231219	102700	4443030	5290	5290	5290	5290	0
505	20231219	102600	4443030	5290	5290	5290	5290	0
506	20231219	102500	4443030	5290	5290	5290	5290	0
507	20231219	102400	4443030	5290	5290	5290	5290	0
508	20231219	102300	4443030	5290	5290	5290	5290	0
509	20231219	102200	4443030	5290	5290	5290	5290	0
510	20231219	102100	4443030	5290	5290	5290	5290	0
511	20231219	102000	4443030	5290	5290	5290	5290	0
512	20231219	101900	4443030	5290	5290	5290	5290	0
513	20231219	101800	4443030	5290	5290	5290	5290	0
514	20231219	101700	4443030	5290	5290	5290	5290	0
515	20231219	101600	4443030	5290	5290	5290	5290	10
516	20231219	101500	4390130	5290	5290	5290	5290	0
517	20231219	101400	4390130	5290	5290	5290	5290	0
518	20231219	101300	4390130	5290	5290	5290	5290	0
519	20231219	101200	4390130	5290	5290	5290	5290	0
520	20231219	101100	4390130	5290	5290	5290	5290	0
521	20231219	101000	4390130	5290	5290	5290	5290	0
522	20231219	100900	4390130	5290	5290	5290	5290	0
523	20231219	100800	4390130	5290	5290	5290	5290	3
524	20231219	100700	4374260	5290	5290	5290	5290	0
525	20231219	100600	4374260	5290	5290	5290	5290	0
526	20231219	100500	4374260	5290	5290	5290	5290	10
527	20231219	100400	4321360	5290	5290	5290	5290	0
528	20231219	100300	4321360	5290	5290	5290	5290	46
529	20231219	100200	4078020	5260	5260	5260	5260	44
530	20231219	100100	3846580	5260	5260	5260	5260	51
531	20231219	100000	3578320	5260	5260	5260	5260	0
532	20231219	095900	3578320	5260	5260	5260	5260	0
533	20231219	095800	3578320	5260	5260	5260	5260	4
534	20231219	095700	3557280	5250	5250	5250	5250	23
535	20231219	095600	3436530	5250	5250	5250	5250	0
536	20231219	095500	3436530	5250	5250	5250	5250	0
537	20231219	095400	3436530	5250	5250	5250	5250	0
538	20231219	095300	3436530	5250	5250	5250	5250	0
539	20231219	095200	3436530	5250	5250	5250	5250	0
540	20231219	095100	3436530	5250	5250	5250	5250	0
541	20231219	095000	3436530	5250	5250	5250	5250	0
542	20231219	094900	3436530	5250	5250	5250	5250	39
543	20231219	094800	3231780	5260	5260	5260	5260	0
544	20231219	094700	3231780	5260	5260	5260	5260	2
545	20231219	094600	3221260	5250	5250	5250	5250	0
546	20231219	094500	3221260	5250	5250	5250	5250	0
547	20231219	094400	3221260	5250	5250	5250	5250	0
548	20231219	094300	3221260	5250	5250	5250	5250	0
549	20231219	094200	3221260	5250	5250	5250	5250	300
550	20231219	094100	1646260	5250	5260	5260	5250	100
551	20231219	094000	1121230	5260	5260	5260	5260	0
552	20231219	093900	1121230	5260	5260	5260	5260	0
553	20231219	093800	1121230	5260	5260	5260	5260	0
554	20231219	093700	1121230	5260	5250	5280	5250	105
555	20231219	093600	569890	5250	5250	5250	5250	0
556	20231219	093500	569890	5250	5250	5250	5250	0
557	20231219	093400	569890	5250	5260	5260	5250	24
558	20231219	093300	443740	5260	5260	5260	5260	1
559	20231219	093200	438480	5270	5270	5270	5270	26
560	20231219	093100	301460	5280	5280	5280	5280	0
561	20231219	093000	301460	5280	5280	5280	5280	0
562	20231219	092900	301460	5280	5280	5280	5280	0
563	20231219	092800	301460	5280	5280	5280	5280	5
564	20231219	092700	275060	5280	5280	5280	5280	0
565	20231219	092600	275060	5280	5280	5280	5280	2
566	20231219	092500	264500	5290	5290	5290	5290	0
567	20231219	092400	264500	5290	5290	5290	5290	0
568	20231219	092300	264500	5290	5290	5290	5290	0
569	20231219	092200	264500	5290	5290	5290	5290	0
570	20231219	092100	264500	5290	5290	5290	5290	0
571	20231219	092000	264500	5290	5290	5290	5290	0
572	20231219	091900	264500	5290	5290	5290	5290	0
573	20231219	091800	264500	5290	5290	5290	5290	0
574	20231219	091700	264500	5290	5290	5290	5290	0
575	20231219	091600	264500	5290	5290	5290	5290	0
576	20231219	091500	264500	5290	5290	5290	5290	0
577	20231219	091400	264500	5290	5290	5290	5290	0
578	20231219	091300	264500	5290	5290	5290	5290	0
579	20231219	091200	264500	5290	5290	5290	5290	0
580	20231219	091100	264500	5290	5290	5290	5290	0
581	20231219	091000	264500	5290	5290	5290	5290	0
582	20231219	090900	264500	5290	5290	5290	5290	0
583	20231219	090800	264500	5290	5290	5290	5290	0
584	20231219	090700	264500	5290	5290	5290	5290	0
585	20231219	090600	264500	5290	5290	5290	5290	0
586	20231219	090500	264500	5290	5290	5290	5290	5
587	20231219	090400	238050	5290	5290	5290	5290	0
588	20231219	090300	238050	5290	5290	5290	5290	0
589	20231219	090200	238050	5290	5290	5290	5290	37
590	20231219	090100	42320	5290	5290	5290	5290	0
591	20231219	090000	42320	5290	5290	5290	5290	8