KissMeData/007680/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184900	19820680	5340	5340	5340	5340	106
3	20231220	184800	19820680	5340	5340	5340	5340	0
4	20231220	184700	19820680	5340	5340	5340	5340	0
5	20231220	184600	19820680	5340	5340	5340	5340	0
6	20231220	184500	19820680	5340	5340	5340	5340	0
7	20231220	184400	19820680	5340	5340	5340	5340	0
8	20231220	184300	19820680	5340	5340	5340	5340	0
9	20231220	184200	19820680	5340	5340	5340	5340	0
10	20231220	184100	19820680	5340	5340	5340	5340	0
11	20231220	184000	19820680	5340	5340	5340	5340	0
12	20231220	183900	19820680	5340	5340	5340	5340	0
13	20231220	183800	19820680	5340	5340	5340	5340	0
14	20231220	183700	19820680	5340	5340	5340	5340	0
15	20231220	183600	19820680	5340	5340	5340	5340	0
16	20231220	183500	19820680	5340	5340	5340	5340	0
17	20231220	183400	19820680	5340	5340	5340	5340	0
18	20231220	183300	19820680	5340	5340	5340	5340	0
19	20231220	183200	19820680	5340	5340	5340	5340	0
20	20231220	183100	19820680	5340	5340	5340	5340	0
21	20231220	183000	19820680	5340	5340	5340	5340	0
22	20231220	182900	19820680	5340	5340	5340	5340	0
23	20231220	182800	19820680	5340	5340	5340	5340	0
24	20231220	182700	19820680	5340	5340	5340	5340	0
25	20231220	182600	19820680	5340	5340	5340	5340	0
26	20231220	182500	19820680	5340	5340	5340	5340	0
27	20231220	182400	19820680	5340	5340	5340	5340	0
28	20231220	182300	19820680	5340	5340	5340	5340	0
29	20231220	182200	19820680	5340	5340	5340	5340	0
30	20231220	182100	19820680	5340	5340	5340	5340	0
31	20231220	182000	19820680	5340	5340	5340	5340	0
32	20231220	181900	19820680	5340	5340	5340	5340	106
33	20231220	181800	19820680	5340	5340	5340	5340	0
34	20231220	181700	19820680	5340	5340	5340	5340	0
35	20231220	181600	19820680	5340	5340	5340	5340	0
36	20231220	181500	19820680	5340	5340	5340	5340	0
37	20231220	181400	19820680	5340	5340	5340	5340	0
38	20231220	181300	19820680	5340	5340	5340	5340	0
39	20231220	181200	19820680	5340	5340	5340	5340	0
40	20231220	181100	19820680	5340	5340	5340	5340	0
41	20231220	181000	19820680	5340	5340	5340	5340	0
42	20231220	180900	19820680	5340	5340	5340	5340	0
43	20231220	180800	19820680	5340	5340	5340	5340	0
44	20231220	180700	19820680	5340	5340	5340	5340	0
45	20231220	180600	19820680	5340	5340	5340	5340	0
46	20231220	180500	19820680	5340	5340	5340	5340	0
47	20231220	180400	19820680	5340	5340	5340	5340	0
48	20231220	180300	19820680	5340	5340	5340	5340	0
49	20231220	180200	19820680	5340	5340	5340	5340	0
50	20231220	180100	19820680	5340	5340	5340	5340	0
51	20231220	180000	19820680	5340	5340	5340	5340	0
52	20231220	175900	19820680	5340	5340	5340	5340	0
53	20231220	175800	19820680	5340	5340	5340	5340	0
54	20231220	175700	19820680	5340	5340	5340	5340	0
55	20231220	175600	19820680	5340	5340	5340	5340	0
56	20231220	175500	19820680	5340	5340	5340	5340	0
57	20231220	175400	19820680	5340	5340	5340	5340	0
58	20231220	175300	19820680	5340	5340	5340	5340	0
59	20231220	175200	19820680	5340	5340	5340	5340	0
60	20231220	175100	19820680	5340	5340	5340	5340	0
61	20231220	175000	19820680	5340	5340	5340	5340	0
62	20231220	174900	19820680	5340	5340	5340	5340	106
63	20231220	174800	19820680	5340	5340	5340	5340	0
64	20231220	174700	19820680	5340	5340	5340	5340	0
65	20231220	174600	19820680	5340	5340	5340	5340	0
66	20231220	174500	19820680	5340	5340	5340	5340	0
67	20231220	174400	19820680	5340	5340	5340	5340	0
68	20231220	174300	19820680	5340	5340	5340	5340	0
69	20231220	174200	19820680	5340	5340	5340	5340	0
70	20231220	174100	19820680	5340	5340	5340	5340	0
71	20231220	174000	19820680	5340	5340	5340	5340	0
72	20231220	173900	19820680	5340	5340	5340	5340	0
73	20231220	173800	19820680	5340	5340	5340	5340	0
74	20231220	173700	19820680	5340	5340	5340	5340	0
75	20231220	173600	19820680	5340	5340	5340	5340	0
76	20231220	173500	19820680	5340	5340	5340	5340	0
77	20231220	173400	19820680	5340	5340	5340	5340	0
78	20231220	173300	19820680	5340	5340	5340	5340	0
79	20231220	173200	19820680	5340	5340	5340	5340	0
80	20231220	173100	19820680	5340	5340	5340	5340	0
81	20231220	173000	19820680	5340	5340	5340	5340	0
82	20231220	172900	19820680	5340	5340	5340	5340	0
83	20231220	172800	19820680	5340	5340	5340	5340	0
84	20231220	172700	19820680	5340	5340	5340	5340	0
85	20231220	172600	19820680	5340	5340	5340	5340	0
86	20231220	172500	19820680	5340	5340	5340	5340	0
87	20231220	172400	19820680	5340	5340	5340	5340	0
88	20231220	172300	19820680	5340	5340	5340	5340	0
89	20231220	172200	19820680	5340	5340	5340	5340	0
90	20231220	172100	19820680	5340	5340	5340	5340	0
91	20231220	172000	19820680	5340	5340	5340	5340	0
92	20231220	171900	19820680	5340	5340	5340	5340	106
93	20231220	171800	19820680	5340	5340	5340	5340	0
94	20231220	171700	19820680	5340	5340	5340	5340	0
95	20231220	171600	19820680	5340	5340	5340	5340	0
96	20231220	171500	19820680	5340	5340	5340	5340	0
97	20231220	171400	19820680	5340	5340	5340	5340	0
98	20231220	171300	19820680	5340	5340	5340	5340	0
99	20231220	171200	19820680	5340	5340	5340	5340	0
100	20231220	171100	19820680	5340	5340	5340	5340	0
101	20231220	171000	19820680	5340	5340	5340	5340	0
102	20231220	170900	19820680	5340	5340	5340	5340	0
103	20231220	170800	19820680	5340	5340	5340	5340	0
104	20231220	170700	19820680	5340	5340	5340	5340	0
105	20231220	170600	19820680	5340	5340	5340	5340	0
106	20231220	170500	19820680	5340	5340	5340	5340	0
107	20231220	170400	19820680	5340	5340	5340	5340	0
108	20231220	170300	19820680	5340	5340	5340	5340	0
109	20231220	170200	19820680	5340	5340	5340	5340	0
110	20231220	170100	19820680	5340	5340	5340	5340	0
111	20231220	170000	19820680	5340	5340	5340	5340	0
112	20231220	165900	19820680	5340	5340	5340	5340	0
113	20231220	165800	19820680	5340	5340	5340	5340	0
114	20231220	165700	19820680	5340	5340	5340	5340	0
115	20231220	165600	19820680	5340	5340	5340	5340	0
116	20231220	165500	19820680	5340	5340	5340	5340	0
117	20231220	165400	19820680	5340	5340	5340	5340	0
118	20231220	165300	19820680	5340	5340	5340	5340	0
119	20231220	165200	19820680	5340	5340	5340	5340	0
120	20231220	165100	19820680	5340	5340	5340	5340	0
121	20231220	165000	19820680	5340	5340	5340	5340	0
122	20231220	164900	19820680	5340	5340	5340	5340	106
123	20231220	164800	19820680	5340	5340	5340	5340	0
124	20231220	164700	19820680	5340	5340	5340	5340	0
125	20231220	164600	19820680	5340	5340	5340	5340	0
126	20231220	164500	19820680	5340	5340	5340	5340	0
127	20231220	164400	19820680	5340	5340	5340	5340	0
128	20231220	164300	19820680	5340	5340	5340	5340	0
129	20231220	164200	19820680	5340	5340	5340	5340	0
130	20231220	164100	19820680	5340	5340	5340	5340	0
131	20231220	164000	19820680	5340	5340	5340	5340	0
132	20231220	163900	19820680	5340	5340	5340	5340	0
133	20231220	163800	19820680	5340	5340	5340	5340	0
134	20231220	163700	19820680	5340	5340	5340	5340	0
135	20231220	163600	19820680	5340	5340	5340	5340	0
136	20231220	163500	19820680	5340	5340	5340	5340	0
137	20231220	163400	19820680	5340	5340	5340	5340	0
138	20231220	163300	19820680	5340	5340	5340	5340	0
139	20231220	163200	19820680	5340	5340	5340	5340	0
140	20231220	163100	19820680	5340	5340	5340	5340	0
141	20231220	163000	19820680	5340	5340	5340	5340	0
142	20231220	162900	19820680	5340	5340	5340	5340	0
143	20231220	162800	19820680	5340	5340	5340	5340	0
144	20231220	162700	19820680	5340	5340	5340	5340	0
145	20231220	162600	19820680	5340	5340	5340	5340	0
146	20231220	162500	19820680	5340	5340	5340	5340	0
147	20231220	162400	19820680	5340	5340	5340	5340	0
148	20231220	162300	19820680	5340	5340	5340	5340	0
149	20231220	162200	19820680	5340	5340	5340	5340	0
150	20231220	162100	19820680	5340	5340	5340	5340	0
151	20231220	162000	19820680	5340	5340	5340	5340	0
152	20231220	161900	19820680	5340	5340	5340	5340	106
153	20231220	161800	19820680	5340	5340	5340	5340	0
154	20231220	161700	19820680	5340	5340	5340	5340	0
155	20231220	161600	19820680	5340	5340	5340	5340	0
156	20231220	161500	19820680	5340	5340	5340	5340	0
157	20231220	161400	19820680	5340	5340	5340	5340	0
158	20231220	161300	19820680	5340	5340	5340	5340	0
159	20231220	161200	19820680	5340	5340	5340	5340	0
160	20231220	161100	19820680	5340	5340	5340	5340	0
161	20231220	161000	19820680	5340	5340	5340	5340	0
162	20231220	160900	19820680	5340	5340	5340	5340	0
163	20231220	160800	19820680	5340	5340	5340	5340	0
164	20231220	160700	19820680	5340	5340	5340	5340	0
165	20231220	160600	19820680	5340	5340	5340	5340	0
166	20231220	160500	19820680	5340	5340	5340	5340	0
167	20231220	160400	19820680	5340	5340	5340	5340	0
168	20231220	160300	19820680	5340	5340	5340	5340	0
169	20231220	160200	19820680	5340	5340	5340	5340	0
170	20231220	160100	19820680	5340	5340	5340	5340	0
171	20231220	160000	19820680	5340	5340	5340	5340	0
172	20231220	155900	19820680	5340	5340	5340	5340	0
173	20231220	155800	19820680	5340	5340	5340	5340	0
174	20231220	155700	19820680	5340	5340	5340	5340	0
175	20231220	155600	19820680	5340	5340	5340	5340	0
176	20231220	155500	19820680	5340	5340	5340	5340	0
177	20231220	155400	19820680	5340	5340	5340	5340	0
178	20231220	155300	19820680	5340	5340	5340	5340	0
179	20231220	155200	19820680	5340	5340	5340	5340	0
180	20231220	155100	19820680	5340	5340	5340	5340	0
181	20231220	155000	19820680	5340	5340	5340	5340	0
182	20231220	154900	19820680	5340	5340	5340	5340	106
183	20231220	154800	19820680	5340	5340	5340	5340	0
184	20231220	154700	19820680	5340	5340	5340	5340	0
185	20231220	154600	19820680	5340	5340	5340	5340	0
186	20231220	154500	19820680	5340	5340	5340	5340	0
187	20231220	154400	19820680	5340	5340	5340	5340	0
188	20231220	154300	19820680	5340	5340	5340	5340	0
189	20231220	154200	19820680	5340	5340	5340	5340	0
190	20231220	154100	19820680	5340	5340	5340	5340	0
191	20231220	154000	19820680	5340	5340	5340	5340	0
192	20231220	153900	19820680	5340	5340	5340	5340	0
193	20231220	153800	19820680	5340	5340	5340	5340	0
194	20231220	153700	19820680	5340	5340	5340	5340	0
195	20231220	153600	19820680	5340	5340	5340	5340	0
196	20231220	153500	19820680	5340	5340	5340	5340	0
197	20231220	153400	19820680	5340	5340	5340	5340	0
198	20231220	153300	19820680	5340	5340	5340	5340	0
199	20231220	153200	19820680	5340	5340	5340	5340	0
200	20231220	153100	19820680	5340	5340	5340	5340	0
201	20231220	153000	19820680	5340	5340	5340	5340	106
202	20231220	152900	19254640	5340	5340	5340	5340	0
203	20231220	152800	19254640	5340	5340	5340	5340	0
204	20231220	152700	19254640	5340	5340	5340	5340	0
205	20231220	152600	19254640	5340	5340	5340	5340	0
206	20231220	152500	19254640	5340	5340	5340	5340	0
207	20231220	152400	19254640	5340	5340	5340	5340	0
208	20231220	152300	19254640	5340	5340	5340	5340	0
209	20231220	152200	19254640	5340	5340	5340	5340	0
210	20231220	152100	19254640	5340	5340	5340	5340	0
211	20231220	152000	19254640	5340	5340	5340	5340	0
212	20231220	151900	19254640	5340	5280	5340	5250	33
213	20231220	151800	19080470	5280	5280	5280	5280	0
214	20231220	151700	19080470	5280	5280	5280	5280	0
215	20231220	151600	19080470	5280	5280	5280	5280	0
216	20231220	151500	19080470	5280	5280	5280	5280	0
217	20231220	151400	19080470	5280	5280	5280	5280	0
218	20231220	151300	19080470	5280	5280	5280	5280	0
219	20231220	151200	19080470	5280	5280	5280	5280	100
220	20231220	151100	18552470	5280	5280	5280	5280	0
221	20231220	151000	18552470	5280	5280	5280	5280	0
222	20231220	150900	18552470	5280	5280	5280	5280	0
223	20231220	150800	18552470	5280	5240	5280	5240	9
224	20231220	150700	18505270	5240	5240	5240	5240	0
225	20231220	150600	18505270	5240	5240	5240	5240	0
226	20231220	150500	18505270	5240	5240	5240	5240	0
227	20231220	150400	18505270	5240	5240	5240	5240	1
228	20231220	150300	18500030	5280	5280	5280	5280	0
229	20231220	150200	18500030	5280	5280	5280	5280	0
230	20231220	150100	18500030	5280	5280	5280	5280	0
231	20231220	150000	18500030	5280	5280	5280	5280	0
232	20231220	145900	18500030	5280	5280	5280	5280	0
233	20231220	145800	18500030	5280	5280	5280	5280	0
234	20231220	145700	18500030	5280	5280	5280	5280	0
235	20231220	145600	18500030	5280	5280	5280	5280	0
236	20231220	145500	18500030	5280	5280	5280	5280	0
237	20231220	145400	18500030	5280	5280	5280	5280	1
238	20231220	145300	18494750	5240	5240	5240	5240	0
239	20231220	145200	18494750	5240	5240	5240	5240	0
240	20231220	145100	18494750	5240	5240	5240	5240	0
241	20231220	145000	18494750	5240	5240	5240	5240	0
242	20231220	144900	18494750	5240	5240	5240	5240	0
243	20231220	144800	18494750	5240	5240	5240	5240	0
244	20231220	144700	18494750	5240	5240	5240	5240	0
245	20231220	144600	18494750	5240	5240	5240	5240	10
246	20231220	144500	18442350	5240	5240	5240	5240	100
247	20231220	144400	17918350	5240	5240	5240	5240	165
248	20231220	144300	17053750	5240	5240	5240	5240	100
249	20231220	144200	16529750	5230	5230	5230	5230	0
250	20231220	144100	16529750	5230	5230	5230	5230	0
251	20231220	144000	16529750	5230	5230	5230	5230	0
252	20231220	143900	16529750	5230	5230	5230	5230	0
253	20231220	143800	16529750	5230	5230	5230	5230	20
254	20231220	143700	16425150	5240	5240	5240	5240	0
255	20231220	143600	16425150	5240	5240	5240	5240	200
256	20231220	143500	15377150	5240	5240	5240	5240	0
257	20231220	143400	15377150	5240	5240	5240	5240	0
258	20231220	143300	15377150	5240	5240	5240	5240	0
259	20231220	143200	15377150	5240	5240	5240	5240	0
260	20231220	143100	15377150	5240	5240	5240	5240	0
261	20231220	143000	15377150	5240	5240	5240	5240	0
262	20231220	142900	15377150	5240	5240	5240	5240	0
263	20231220	142800	15377150	5240	5240	5240	5240	17
264	20231220	142700	15288070	5240	5240	5240	5240	0
265	20231220	142600	15288070	5240	5240	5240	5240	0
266	20231220	142500	15288070	5240	5240	5240	5240	74
267	20231220	142400	14900310	5240	5240	5240	5240	0
268	20231220	142300	14900310	5240	5240	5240	5240	0
269	20231220	142200	14900310	5240	5240	5240	5240	0
270	20231220	142100	14900310	5240	5240	5240	5240	0
271	20231220	142000	14900310	5240	5240	5240	5240	0
272	20231220	141900	14900310	5240	5240	5240	5240	0
273	20231220	141800	14900310	5240	5240	5240	5240	20
274	20231220	141700	14795510	5270	5270	5270	5270	0
275	20231220	141600	14795510	5270	5270	5270	5270	3
276	20231220	141500	14779700	5280	5280	5280	5280	0
277	20231220	141400	14779700	5280	5280	5280	5280	0
278	20231220	141300	14779700	5280	5280	5280	5280	0
279	20231220	141200	14779700	5280	5280	5280	5280	0
280	20231220	141100	14779700	5280	5280	5280	5280	0
281	20231220	141000	14779700	5280	5280	5280	5280	0
282	20231220	140900	14779700	5280	5280	5280	5280	0
283	20231220	140800	14779700	5280	5280	5280	5280	0
284	20231220	140700	14779700	5280	5280	5280	5280	0
285	20231220	140600	14779700	5280	5280	5280	5280	0
286	20231220	140500	14779700	5280	5280	5280	5280	0
287	20231220	140400	14779700	5280	5280	5280	5280	0
288	20231220	140300	14779700	5280	5280	5280	5280	0
289	20231220	140200	14779700	5280	5280	5280	5280	0
290	20231220	140100	14779700	5280	5280	5280	5280	0
291	20231220	140000	14779700	5280	5280	5280	5280	0
292	20231220	135900	14779700	5280	5280	5280	5280	0
293	20231220	135800	14779700	5280	5280	5280	5280	0
294	20231220	135700	14779700	5280	5280	5280	5280	0
295	20231220	135600	14779700	5280	5280	5280	5280	0
296	20231220	135500	14779700	5280	5280	5280	5280	0
297	20231220	135400	14779700	5280	5280	5280	5280	17
298	20231220	135300	14689940	5280	5280	5280	5280	0
299	20231220	135200	14689940	5280	5280	5280	5280	1
300	20231220	135100	14684660	5230	5230	5230	5230	2
301	20231220	135000	14674200	5230	5230	5230	5230	0
302	20231220	134900	14674200	5230	5230	5230	5230	43
303	20231220	134800	14449310	5280	5280	5280	5280	1
304	20231220	134700	14444030	5230	5230	5230	5230	0
305	20231220	134600	14444030	5230	5250	5250	5230	42
306	20231220	134500	14224220	5280	5280	5280	5280	0
307	20231220	134400	14224220	5280	5280	5280	5280	0
308	20231220	134300	14224220	5280	5280	5280	5280	0
309	20231220	134200	14224220	5280	5280	5280	5280	0
310	20231220	134100	14224220	5280	5280	5280	5280	0
311	20231220	134000	14224220	5280	5280	5280	5280	0
312	20231220	133900	14224220	5280	5280	5280	5280	0
313	20231220	133800	14224220	5280	5280	5280	5280	0
314	20231220	133700	14224220	5280	5280	5280	5280	0
315	20231220	133600	14224220	5280	5280	5280	5280	0
316	20231220	133500	14224220	5280	5280	5280	5280	0
317	20231220	133400	14224220	5280	5280	5280	5280	0
318	20231220	133300	14224220	5280	5280	5280	5280	0
319	20231220	133200	14224220	5280	5280	5280	5280	8
320	20231220	133100	14181980	5280	5280	5280	5280	0
321	20231220	133000	14181980	5280	5280	5280	5280	0
322	20231220	132900	14181980	5280	5280	5280	5280	0
323	20231220	132800	14181980	5280	5280	5280	5280	0
324	20231220	132700	14181980	5280	5280	5280	5280	0
325	20231220	132600	14181980	5280	5280	5280	5280	0
326	20231220	132500	14181980	5280	5280	5280	5280	0
327	20231220	132400	14181980	5280	5280	5280	5280	0
328	20231220	132300	14181980	5280	5280	5280	5280	0
329	20231220	132200	14181980	5280	5280	5280	5280	0
330	20231220	132100	14181980	5280	5280	5280	5280	0
331	20231220	132000	14181980	5280	5280	5280	5280	0
332	20231220	131900	14181980	5280	5280	5280	5280	0
333	20231220	131800	14181980	5280	5280	5280	5280	0
334	20231220	131700	14181980	5280	5280	5280	5280	0
335	20231220	131600	14181980	5280	5280	5280	5280	0
336	20231220	131500	14181980	5280	5280	5280	5280	0
337	20231220	131400	14181980	5280	5280	5280	5280	0
338	20231220	131300	14181980	5280	5280	5280	5280	0
339	20231220	131200	14181980	5280	5280	5280	5280	0
340	20231220	131100	14181980	5280	5280	5280	5280	0
341	20231220	131000	14181980	5280	5280	5280	5280	0
342	20231220	130900	14181980	5280	5280	5280	5280	0
343	20231220	130800	14181980	5280	5280	5280	5280	0
344	20231220	130700	14181980	5280	5280	5280	5280	0
345	20231220	130600	14181980	5280	5280	5280	5280	0
346	20231220	130500	14181980	5280	5280	5280	5280	0
347	20231220	130400	14181980	5280	5280	5280	5280	0
348	20231220	130300	14181980	5280	5280	5280	5280	0
349	20231220	130200	14181980	5280	5280	5280	5280	0
350	20231220	130100	14181980	5280	5280	5280	5280	0
351	20231220	130000	14181980	5280	5280	5280	5280	0
352	20231220	125900	14181980	5280	5280	5280	5280	0
353	20231220	125800	14181980	5280	5280	5280	5280	0
354	20231220	125700	14181980	5280	5280	5280	5280	0
355	20231220	125600	14181980	5280	5280	5280	5280	0
356	20231220	125500	14181980	5280	5280	5280	5280	0
357	20231220	125400	14181980	5280	5280	5280	5280	0
358	20231220	125300	14181980	5280	5280	5280	5280	0
359	20231220	125200	14181980	5280	5280	5280	5280	0
360	20231220	125100	14181980	5280	5280	5280	5280	1
361	20231220	125000	14176700	5280	5280	5280	5280	0
362	20231220	124900	14176700	5280	5280	5280	5280	0
363	20231220	124800	14176700	5280	5280	5280	5280	0
364	20231220	124700	14176700	5280	5280	5280	5280	0
365	20231220	124600	14176700	5280	5280	5280	5280	0
366	20231220	124500	14176700	5280	5280	5280	5280	0
367	20231220	124400	14176700	5280	5280	5280	5280	0
368	20231220	124300	14176700	5280	5280	5280	5280	0
369	20231220	124200	14176700	5280	5280	5280	5280	0
370	20231220	124100	14176700	5280	5280	5280	5280	0
371	20231220	124000	14176700	5280	5280	5280	5280	0
372	20231220	123900	14176700	5280	5280	5280	5280	0
373	20231220	123800	14176700	5280	5280	5280	5280	0
374	20231220	123700	14176700	5280	5280	5280	5280	0
375	20231220	123600	14176700	5280	5280	5280	5280	0
376	20231220	123500	14176700	5280	5280	5280	5280	1
377	20231220	123400	14171420	5230	5230	5230	5230	0
378	20231220	123300	14171420	5230	5230	5230	5230	0
379	20231220	123200	14171420	5230	5230	5230	5230	0
380	20231220	123100	14171420	5230	5230	5230	5230	0
381	20231220	123000	14171420	5230	5230	5230	5230	0
382	20231220	122900	14171420	5230	5230	5230	5230	0
383	20231220	122800	14171420	5230	5230	5230	5230	0
384	20231220	122700	14171420	5230	5230	5230	5230	1
385	20231220	122600	14166190	5240	5240	5240	5230	630
386	20231220	122500	10866700	5230	5280	5280	5230	511
387	20231220	122400	8187990	5290	5290	5290	5290	0
388	20231220	122300	8187990	5290	5290	5290	5290	0
389	20231220	122200	8187990	5290	5290	5290	5290	0
390	20231220	122100	8187990	5290	5290	5290	5290	0
391	20231220	122000	8187990	5290	5290	5290	5290	1
392	20231220	121900	8182700	5290	5290	5290	5290	0
393	20231220	121800	8182700	5290	5290	5290	5290	0
394	20231220	121700	8182700	5290	5290	5290	5290	0
395	20231220	121600	8182700	5290	5290	5290	5290	0
396	20231220	121500	8182700	5290	5290	5290	5290	0
397	20231220	121400	8182700	5290	5290	5290	5290	0
398	20231220	121300	8182700	5290	5290	5290	5290	0
399	20231220	121200	8182700	5290	5290	5290	5290	1
400	20231220	121100	8177410	5260	5260	5260	5260	0
401	20231220	121000	8177410	5260	5280	5280	5260	44
402	20231220	120900	7945930	5290	5290	5290	5290	0
403	20231220	120800	7945930	5290	5290	5290	5290	0
404	20231220	120700	7945930	5290	5290	5290	5290	0
405	20231220	120600	7945930	5290	5290	5290	5290	0
406	20231220	120500	7945930	5290	5290	5290	5290	0
407	20231220	120400	7945930	5290	5290	5290	5290	0
408	20231220	120300	7945930	5290	5290	5290	5290	0
409	20231220	120200	7945930	5290	5290	5290	5290	0
410	20231220	120100	7945930	5290	5290	5290	5290	0
411	20231220	120000	7945930	5290	5290	5290	5290	0
412	20231220	115900	7945930	5290	5290	5290	5290	0
413	20231220	115800	7945930	5290	5290	5290	5290	0
414	20231220	115700	7945930	5290	5290	5290	5290	0
415	20231220	115600	7945930	5290	5290	5290	5290	0
416	20231220	115500	7945930	5290	5290	5290	5290	0
417	20231220	115400	7945930	5290	5290	5290	5290	0
418	20231220	115300	7945930	5290	5290	5290	5290	0
419	20231220	115200	7945930	5290	5290	5290	5290	0
420	20231220	115100	7945930	5290	5290	5290	5290	0
421	20231220	115000	7945930	5290	5290	5290	5290	0
422	20231220	114900	7945930	5290	5290	5290	5290	0
423	20231220	114800	7945930	5290	5290	5290	5290	0
424	20231220	114700	7945930	5290	5290	5290	5290	0
425	20231220	114600	7945930	5290	5290	5290	5290	0
426	20231220	114500	7945930	5290	5290	5290	5290	0
427	20231220	114400	7945930	5290	5290	5290	5290	0
428	20231220	114300	7945930	5290	5290	5290	5290	0
429	20231220	114200	7945930	5290	5290	5290	5290	0
430	20231220	114100	7945930	5290	5290	5290	5290	0
431	20231220	114000	7945930	5290	5290	5290	5290	0
432	20231220	113900	7945930	5290	5290	5290	5290	0
433	20231220	113800	7945930	5290	5290	5290	5290	0
434	20231220	113700	7945930	5290	5290	5290	5290	0
435	20231220	113600	7945930	5290	5290	5290	5290	0
436	20231220	113500	7945930	5290	5290	5290	5290	0
437	20231220	113400	7945930	5290	5290	5290	5290	0
438	20231220	113300	7945930	5290	5290	5290	5290	0
439	20231220	113200	7945930	5290	5290	5290	5290	0
440	20231220	113100	7945930	5290	5290	5290	5290	0
441	20231220	113000	7945930	5290	5290	5290	5290	0
442	20231220	112900	7945930	5290	5290	5290	5290	0
443	20231220	112800	7945930	5290	5290	5290	5290	0
444	20231220	112700	7945930	5290	5290	5290	5290	0
445	20231220	112600	7945930	5290	5290	5290	5290	0
446	20231220	112500	7945930	5290	5290	5290	5290	0
447	20231220	112400	7945930	5290	5290	5290	5290	0
448	20231220	112300	7945930	5290	5290	5290	5290	0
449	20231220	112200	7945930	5290	5290	5290	5290	0
450	20231220	112100	7945930	5290	5290	5290	5290	0
451	20231220	112000	7945930	5290	5290	5290	5290	0
452	20231220	111900	7945930	5290	5290	5290	5290	0
453	20231220	111800	7945930	5290	5290	5290	5290	0
454	20231220	111700	7945930	5290	5290	5290	5290	0
455	20231220	111600	7945930	5290	5290	5290	5290	0
456	20231220	111500	7945930	5290	5290	5290	5290	0
457	20231220	111400	7945930	5290	5290	5290	5290	0
458	20231220	111300	7945930	5290	5290	5290	5290	0
459	20231220	111200	7945930	5290	5290	5290	5290	0
460	20231220	111100	7945930	5290	5290	5290	5290	0
461	20231220	111000	7945930	5290	5290	5290	5290	0
462	20231220	110900	7945930	5290	5290	5290	5290	0
463	20231220	110800	7945930	5290	5290	5290	5290	0
464	20231220	110700	7945930	5290	5290	5290	5290	0
465	20231220	110600	7945930	5290	5290	5290	5290	0
466	20231220	110500	7945930	5290	5290	5290	5290	3
467	20231220	110400	7930060	5290	5290	5290	5290	0
468	20231220	110300	7930060	5290	5290	5290	5290	0
469	20231220	110200	7930060	5290	5290	5290	5290	0
470	20231220	110100	7930060	5290	5290	5290	5290	0
471	20231220	110000	7930060	5290	5280	5290	5280	100
472	20231220	105900	7401630	5280	5280	5280	5280	10
473	20231220	105800	7348830	5260	5260	5260	5260	7
474	20231220	105700	7312010	5260	5260	5260	5260	0
475	20231220	105600	7312010	5260	5260	5260	5260	0
476	20231220	105500	7312010	5260	5260	5260	5260	0
477	20231220	105400	7312010	5260	5260	5260	5260	0
478	20231220	105300	7312010	5260	5260	5260	5260	0
479	20231220	105200	7312010	5260	5260	5260	5260	0
480	20231220	105100	7312010	5260	5260	5260	5260	0
481	20231220	105000	7312010	5260	5260	5260	5260	0
482	20231220	104900	7312010	5260	5260	5260	5260	0
483	20231220	104800	7312010	5260	5260	5260	5260	0
484	20231220	104700	7312010	5260	5260	5260	5260	0
485	20231220	104600	7312010	5260	5260	5260	5260	0
486	20231220	104500	7312010	5260	5260	5260	5260	10
487	20231220	104400	7259410	5260	5260	5260	5260	0
488	20231220	104300	7259410	5260	5260	5260	5260	20
489	20231220	104200	7154210	5260	5260	5260	5260	0
490	20231220	104100	7154210	5260	5260	5260	5260	30
491	20231220	104000	6996410	5250	5250	5250	5250	0
492	20231220	103900	6996410	5250	5250	5250	5250	0
493	20231220	103800	6996410	5250	5250	5250	5250	0
494	20231220	103700	6996410	5250	5250	5250	5250	0
495	20231220	103600	6996410	5250	5250	5250	5250	0
496	20231220	103500	6996410	5250	5250	5250	5250	0
497	20231220	103400	6996410	5250	5250	5250	5250	80
498	20231220	103300	6576410	5250	5250	5250	5250	0
499	20231220	103200	6576410	5250	5250	5250	5250	0
500	20231220	103100	6576410	5250	5250	5250	5250	0
501	20231220	103000	6576410	5250	5250	5250	5250	0
502	20231220	102900	6576410	5250	5250	5250	5250	0
503	20231220	102800	6576410	5250	5250	5250	5250	0
504	20231220	102700	6576410	5250	5250	5250	5250	0
505	20231220	102600	6576410	5250	5250	5250	5250	0
506	20231220	102500	6576410	5250	5250	5250	5250	0
507	20231220	102400	6576410	5250	5250	5250	5250	0
508	20231220	102300	6576410	5250	5250	5250	5250	0
509	20231220	102200	6576410	5250	5250	5250	5250	0
510	20231220	102100	6576410	5250	5250	5250	5250	0
511	20231220	102000	6576410	5250	5250	5250	5250	150
512	20231220	101900	5788910	5250	5250	5250	5250	0
513	20231220	101800	5788910	5250	5250	5250	5250	154
514	20231220	101700	4980410	5270	5270	5270	5270	0
515	20231220	101600	4980410	5270	5270	5270	5270	0
516	20231220	101500	4980410	5270	5270	5270	5270	0
517	20231220	101400	4980410	5270	5270	5270	5270	0
518	20231220	101300	4980410	5270	5270	5270	5270	0
519	20231220	101200	4980410	5270	5270	5270	5270	0
520	20231220	101100	4980410	5270	5270	5270	5270	0
521	20231220	101000	4980410	5270	5270	5270	5270	0
522	20231220	100900	4980410	5270	5270	5270	5270	0
523	20231220	100800	4980410	5270	5270	5270	5270	0
524	20231220	100700	4980410	5270	5250	5270	5250	200
525	20231220	100600	3928410	5250	5250	5250	5250	0
526	20231220	100500	3928410	5250	5250	5250	5250	0
527	20231220	100400	3928410	5250	5250	5250	5250	50
528	20231220	100300	3665910	5290	5290	5290	5290	0
529	20231220	100200	3665910	5290	5290	5290	5290	0
530	20231220	100100	3665910	5290	5290	5290	5290	0
531	20231220	100000	3665910	5290	5290	5290	5290	0
532	20231220	095900	3665910	5290	5290	5290	5290	0
533	20231220	095800	3665910	5290	5290	5290	5290	0
534	20231220	095700	3665910	5290	5290	5290	5290	0
535	20231220	095600	3665910	5290	5290	5290	5290	0
536	20231220	095500	3665910	5290	5290	5290	5290	0
537	20231220	095400	3665910	5290	5290	5290	5290	0
538	20231220	095300	3665910	5290	5290	5290	5290	0
539	20231220	095200	3665910	5290	5290	5290	5290	0
540	20231220	095100	3665910	5290	5290	5290	5290	0
541	20231220	095000	3665910	5290	5290	5290	5290	0
542	20231220	094900	3665910	5290	5290	5290	5290	0
543	20231220	094800	3665910	5290	5290	5290	5290	1
544	20231220	094700	3660620	5290	5290	5290	5290	393
545	20231220	094600	1581650	5290	5290	5290	5290	0
546	20231220	094500	1581650	5290	5290	5290	5290	0
547	20231220	094400	1581650	5290	5290	5290	5290	0
548	20231220	094300	1581650	5290	5290	5290	5290	0
549	20231220	094200	1581650	5290	5290	5290	5290	0
550	20231220	094100	1581650	5290	5290	5290	5290	0
551	20231220	094000	1581650	5290	5280	5290	5280	4
552	20231220	093900	1560500	5290	5290	5290	5290	0
553	20231220	093800	1560500	5290	5290	5290	5290	0
554	20231220	093700	1560500	5290	5290	5290	5290	0
555	20231220	093600	1560500	5290	5290	5290	5290	0
556	20231220	093500	1560500	5290	5290	5290	5290	0
557	20231220	093400	1560500	5290	5290	5290	5290	0
558	20231220	093300	1560500	5290	5290	5290	5290	0
559	20231220	093200	1560500	5290	5290	5290	5290	0
560	20231220	093100	1560500	5290	5290	5290	5290	200
561	20231220	093000	502500	5290	5290	5290	5290	0
562	20231220	092900	502500	5290	5290	5290	5290	0
563	20231220	092800	502500	5290	5290	5290	5290	0
564	20231220	092700	502500	5290	5290	5290	5290	0
565	20231220	092600	502500	5290	5290	5290	5290	0
566	20231220	092500	502500	5290	5290	5290	5290	0
567	20231220	092400	502500	5290	5290	5290	5290	0
568	20231220	092300	502500	5290	5290	5290	5290	0
569	20231220	092200	502500	5290	5290	5290	5290	0
570	20231220	092100	502500	5290	5290	5290	5290	0
571	20231220	092000	502500	5290	5290	5290	5290	50
572	20231220	091900	238000	5290	5290	5290	5290	0
573	20231220	091800	238000	5290	5290	5290	5290	0
574	20231220	091700	238000	5290	5290	5290	5290	0
575	20231220	091600	238000	5290	5290	5290	5290	0
576	20231220	091500	238000	5290	5290	5290	5290	0
577	20231220	091400	238000	5290	5290	5290	5290	0
578	20231220	091300	238000	5290	5290	5290	5290	0
579	20231220	091200	238000	5290	5290	5290	5290	1
580	20231220	091100	232710	5240	5240	5240	5240	0
581	20231220	091000	232710	5240	5240	5240	5240	0
582	20231220	090900	232710	5240	5240	5240	5240	0
583	20231220	090800	232710	5240	5240	5240	5240	0
584	20231220	090700	232710	5240	5240	5240	5240	1
585	20231220	090600	227470	5290	5290	5290	5290	0
586	20231220	090500	227470	5290	5290	5290	5290	0
587	20231220	090400	227470	5290	5290	5290	5290	0
588	20231220	090300	227470	5290	5290	5290	5290	0
589	20231220	090200	227470	5290	5290	5290	5290	37
590	20231220	090100	31740	5290	5290	5290	5290	0
591	20231220	090000	31740	5290	5290	5290	5290	6