KissMeData/007680/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184900	15157730	5390	5390	5390	5390	51
3	20231222	184800	15157730	5390	5390	5390	5390	0
4	20231222	184700	15157730	5390	5390	5390	5390	0
5	20231222	184600	15157730	5390	5390	5390	5390	0
6	20231222	184500	15157730	5390	5390	5390	5390	0
7	20231222	184400	15157730	5390	5390	5390	5390	0
8	20231222	184300	15157730	5390	5390	5390	5390	0
9	20231222	184200	15157730	5390	5390	5390	5390	0
10	20231222	184100	15157730	5390	5390	5390	5390	0
11	20231222	184000	15157730	5390	5390	5390	5390	0
12	20231222	183900	15157730	5390	5390	5390	5390	0
13	20231222	183800	15157730	5390	5390	5390	5390	0
14	20231222	183700	15157730	5390	5390	5390	5390	0
15	20231222	183600	15157730	5390	5390	5390	5390	0
16	20231222	183500	15157730	5390	5390	5390	5390	0
17	20231222	183400	15157730	5390	5390	5390	5390	0
18	20231222	183300	15157730	5390	5390	5390	5390	0
19	20231222	183200	15157730	5390	5390	5390	5390	0
20	20231222	183100	15157730	5390	5390	5390	5390	0
21	20231222	183000	15157730	5390	5390	5390	5390	0
22	20231222	182900	15157730	5390	5390	5390	5390	0
23	20231222	182800	15157730	5390	5390	5390	5390	0
24	20231222	182700	15157730	5390	5390	5390	5390	0
25	20231222	182600	15157730	5390	5390	5390	5390	0
26	20231222	182500	15157730	5390	5390	5390	5390	0
27	20231222	182400	15157730	5390	5390	5390	5390	0
28	20231222	182300	15157730	5390	5390	5390	5390	0
29	20231222	182200	15157730	5390	5390	5390	5390	0
30	20231222	182100	15157730	5390	5390	5390	5390	0
31	20231222	182000	15157730	5390	5390	5390	5390	0
32	20231222	181900	15157730	5390	5390	5390	5390	51
33	20231222	181800	15157730	5390	5390	5390	5390	0
34	20231222	181700	15157730	5390	5390	5390	5390	0
35	20231222	181600	15157730	5390	5390	5390	5390	0
36	20231222	181500	15157730	5390	5390	5390	5390	0
37	20231222	181400	15157730	5390	5390	5390	5390	0
38	20231222	181300	15157730	5390	5390	5390	5390	0
39	20231222	181200	15157730	5390	5390	5390	5390	0
40	20231222	181100	15157730	5390	5390	5390	5390	0
41	20231222	181000	15157730	5390	5390	5390	5390	0
42	20231222	180900	15157730	5390	5390	5390	5390	0
43	20231222	180800	15157730	5390	5390	5390	5390	0
44	20231222	180700	15157730	5390	5390	5390	5390	0
45	20231222	180600	15157730	5390	5390	5390	5390	0
46	20231222	180500	15157730	5390	5390	5390	5390	0
47	20231222	180400	15157730	5390	5390	5390	5390	0
48	20231222	180300	15157730	5390	5390	5390	5390	0
49	20231222	180200	15157730	5390	5390	5390	5390	0
50	20231222	180100	15157730	5390	5390	5390	5390	0
51	20231222	180000	15157730	5390	5390	5390	5390	0
52	20231222	175900	15157730	5390	5390	5390	5390	0
53	20231222	175800	15157730	5390	5390	5390	5390	0
54	20231222	175700	15157730	5390	5390	5390	5390	0
55	20231222	175600	15157730	5390	5390	5390	5390	0
56	20231222	175500	15157730	5390	5390	5390	5390	0
57	20231222	175400	15157730	5390	5390	5390	5390	0
58	20231222	175300	15157730	5390	5390	5390	5390	0
59	20231222	175200	15157730	5390	5390	5390	5390	0
60	20231222	175100	15157730	5390	5390	5390	5390	0
61	20231222	175000	15157730	5390	5390	5390	5390	0
62	20231222	174900	15157730	5390	5390	5390	5390	51
63	20231222	174800	15157730	5390	5390	5390	5390	0
64	20231222	174700	15157730	5390	5390	5390	5390	0
65	20231222	174600	15157730	5390	5390	5390	5390	0
66	20231222	174500	15157730	5390	5390	5390	5390	0
67	20231222	174400	15157730	5390	5390	5390	5390	0
68	20231222	174300	15157730	5390	5390	5390	5390	0
69	20231222	174200	15157730	5390	5390	5390	5390	0
70	20231222	174100	15157730	5390	5390	5390	5390	0
71	20231222	174000	15157730	5390	5390	5390	5390	0
72	20231222	173900	15157730	5390	5390	5390	5390	0
73	20231222	173800	15157730	5390	5390	5390	5390	0
74	20231222	173700	15157730	5390	5390	5390	5390	0
75	20231222	173600	15157730	5390	5390	5390	5390	0
76	20231222	173500	15157730	5390	5390	5390	5390	0
77	20231222	173400	15157730	5390	5390	5390	5390	0
78	20231222	173300	15157730	5390	5390	5390	5390	0
79	20231222	173200	15157730	5390	5390	5390	5390	0
80	20231222	173100	15157730	5390	5390	5390	5390	0
81	20231222	173000	15157730	5390	5390	5390	5390	0
82	20231222	172900	15157730	5390	5390	5390	5390	0
83	20231222	172800	15157730	5390	5390	5390	5390	0
84	20231222	172700	15157730	5390	5390	5390	5390	0
85	20231222	172600	15157730	5390	5390	5390	5390	0
86	20231222	172500	15157730	5390	5390	5390	5390	0
87	20231222	172400	15157730	5390	5390	5390	5390	0
88	20231222	172300	15157730	5390	5390	5390	5390	0
89	20231222	172200	15157730	5390	5390	5390	5390	0
90	20231222	172100	15157730	5390	5390	5390	5390	0
91	20231222	172000	15157730	5390	5390	5390	5390	0
92	20231222	171900	15157730	5390	5390	5390	5390	51
93	20231222	171800	15157730	5390	5390	5390	5390	0
94	20231222	171700	15157730	5390	5390	5390	5390	0
95	20231222	171600	15157730	5390	5390	5390	5390	0
96	20231222	171500	15157730	5390	5390	5390	5390	0
97	20231222	171400	15157730	5390	5390	5390	5390	0
98	20231222	171300	15157730	5390	5390	5390	5390	0
99	20231222	171200	15157730	5390	5390	5390	5390	0
100	20231222	171100	15157730	5390	5390	5390	5390	0
101	20231222	171000	15157730	5390	5390	5390	5390	0
102	20231222	170900	15157730	5390	5390	5390	5390	0
103	20231222	170800	15157730	5390	5390	5390	5390	0
104	20231222	170700	15157730	5390	5390	5390	5390	0
105	20231222	170600	15157730	5390	5390	5390	5390	0
106	20231222	170500	15157730	5390	5390	5390	5390	0
107	20231222	170400	15157730	5390	5390	5390	5390	0
108	20231222	170300	15157730	5390	5390	5390	5390	0
109	20231222	170200	15157730	5390	5390	5390	5390	0
110	20231222	170100	15157730	5390	5390	5390	5390	0
111	20231222	170000	15157730	5390	5390	5390	5390	0
112	20231222	165900	15157730	5390	5390	5390	5390	0
113	20231222	165800	15157730	5390	5390	5390	5390	0
114	20231222	165700	15157730	5390	5390	5390	5390	0
115	20231222	165600	15157730	5390	5390	5390	5390	0
116	20231222	165500	15157730	5390	5390	5390	5390	0
117	20231222	165400	15157730	5390	5390	5390	5390	0
118	20231222	165300	15157730	5390	5390	5390	5390	0
119	20231222	165200	15157730	5390	5390	5390	5390	0
120	20231222	165100	15157730	5390	5390	5390	5390	0
121	20231222	165000	15157730	5390	5390	5390	5390	0
122	20231222	164900	15157730	5390	5390	5390	5390	51
123	20231222	164800	15157730	5390	5390	5390	5390	0
124	20231222	164700	15157730	5390	5390	5390	5390	0
125	20231222	164600	15157730	5390	5390	5390	5390	0
126	20231222	164500	15157730	5390	5390	5390	5390	0
127	20231222	164400	15157730	5390	5390	5390	5390	0
128	20231222	164300	15157730	5390	5390	5390	5390	0
129	20231222	164200	15157730	5390	5390	5390	5390	0
130	20231222	164100	15157730	5390	5390	5390	5390	0
131	20231222	164000	15157730	5390	5390	5390	5390	0
132	20231222	163900	15157730	5390	5390	5390	5390	0
133	20231222	163800	15157730	5390	5390	5390	5390	0
134	20231222	163700	15157730	5390	5390	5390	5390	0
135	20231222	163600	15157730	5390	5390	5390	5390	0
136	20231222	163500	15157730	5390	5390	5390	5390	0
137	20231222	163400	15157730	5390	5390	5390	5390	0
138	20231222	163300	15157730	5390	5390	5390	5390	0
139	20231222	163200	15157730	5390	5390	5390	5390	0
140	20231222	163100	15157730	5390	5390	5390	5390	0
141	20231222	163000	15157730	5390	5390	5390	5390	0
142	20231222	162900	15157730	5390	5390	5390	5390	0
143	20231222	162800	15157730	5390	5390	5390	5390	0
144	20231222	162700	15157730	5390	5390	5390	5390	0
145	20231222	162600	15157730	5390	5390	5390	5390	0
146	20231222	162500	15157730	5390	5390	5390	5390	0
147	20231222	162400	15157730	5390	5390	5390	5390	0
148	20231222	162300	15157730	5390	5390	5390	5390	0
149	20231222	162200	15157730	5390	5390	5390	5390	0
150	20231222	162100	15157730	5390	5390	5390	5390	0
151	20231222	162000	15157730	5390	5390	5390	5390	0
152	20231222	161900	15157730	5390	5390	5390	5390	51
153	20231222	161800	15157730	5390	5390	5390	5390	0
154	20231222	161700	15157730	5390	5390	5390	5390	0
155	20231222	161600	15157730	5390	5390	5390	5390	0
156	20231222	161500	15157730	5390	5390	5390	5390	0
157	20231222	161400	15157730	5390	5390	5390	5390	0
158	20231222	161300	15157730	5390	5390	5390	5390	0
159	20231222	161200	15157730	5390	5390	5390	5390	0
160	20231222	161100	15157730	5390	5390	5390	5390	0
161	20231222	161000	15157730	5390	5390	5390	5390	0
162	20231222	160900	15157730	5390	5390	5390	5390	0
163	20231222	160800	15157730	5390	5390	5390	5390	0
164	20231222	160700	15157730	5390	5390	5390	5390	0
165	20231222	160600	15157730	5390	5390	5390	5390	0
166	20231222	160500	15157730	5390	5390	5390	5390	0
167	20231222	160400	15157730	5390	5390	5390	5390	0
168	20231222	160300	15157730	5390	5390	5390	5390	0
169	20231222	160200	15157730	5390	5390	5390	5390	0
170	20231222	160100	15157730	5390	5390	5390	5390	0
171	20231222	160000	15157730	5390	5390	5390	5390	0
172	20231222	155900	15157730	5390	5390	5390	5390	0
173	20231222	155800	15157730	5390	5390	5390	5390	0
174	20231222	155700	15157730	5390	5390	5390	5390	0
175	20231222	155600	15157730	5390	5390	5390	5390	0
176	20231222	155500	15157730	5390	5390	5390	5390	0
177	20231222	155400	15157730	5390	5390	5390	5390	0
178	20231222	155300	15157730	5390	5390	5390	5390	0
179	20231222	155200	15157730	5390	5390	5390	5390	0
180	20231222	155100	15157730	5390	5390	5390	5390	0
181	20231222	155000	15157730	5390	5390	5390	5390	0
182	20231222	154900	15157730	5390	5390	5390	5390	51
183	20231222	154800	15157730	5390	5390	5390	5390	0
184	20231222	154700	15157730	5390	5390	5390	5390	0
185	20231222	154600	15157730	5390	5390	5390	5390	0
186	20231222	154500	15157730	5390	5390	5390	5390	0
187	20231222	154400	15157730	5390	5390	5390	5390	0
188	20231222	154300	15157730	5390	5390	5390	5390	0
189	20231222	154200	15157730	5390	5390	5390	5390	0
190	20231222	154100	15157730	5390	5390	5390	5390	0
191	20231222	154000	15157730	5390	5390	5390	5390	0
192	20231222	153900	15157730	5390	5390	5390	5390	0
193	20231222	153800	15157730	5390	5390	5390	5390	0
194	20231222	153700	15157730	5390	5390	5390	5390	0
195	20231222	153600	15157730	5390	5390	5390	5390	0
196	20231222	153500	15157730	5390	5390	5390	5390	0
197	20231222	153400	15157730	5390	5390	5390	5390	0
198	20231222	153300	15157730	5390	5390	5390	5390	0
199	20231222	153200	15157730	5390	5390	5390	5390	0
200	20231222	153100	15157730	5390	5390	5390	5390	0
201	20231222	153000	15157730	5390	5390	5390	5390	51
202	20231222	152900	14882840	5390	5390	5390	5390	0
203	20231222	152800	14882840	5390	5390	5390	5390	0
204	20231222	152700	14882840	5390	5390	5390	5390	0
205	20231222	152600	14882840	5390	5390	5390	5390	0
206	20231222	152500	14882840	5390	5390	5390	5390	0
207	20231222	152400	14882840	5390	5390	5390	5390	0
208	20231222	152300	14882840	5390	5390	5390	5390	0
209	20231222	152200	14882840	5390	5390	5390	5390	0
210	20231222	152100	14882840	5390	5390	5390	5390	0
211	20231222	152000	14882840	5390	5390	5390	5390	0
212	20231222	151900	14882840	5390	5390	5390	5390	10
213	20231222	151800	14828940	5390	5390	5390	5390	0
214	20231222	151700	14828940	5390	5390	5390	5390	0
215	20231222	151600	14828940	5390	5390	5390	5390	0
216	20231222	151500	14828940	5390	5390	5390	5390	1
217	20231222	151400	14823550	5380	5380	5380	5380	2
218	20231222	151300	14812790	5380	5380	5380	5380	0
219	20231222	151200	14812790	5380	5380	5380	5380	0
220	20231222	151100	14812790	5380	5380	5380	5380	5
221	20231222	151000	14785890	5380	5380	5380	5380	0
222	20231222	150900	14785890	5380	5380	5380	5380	0
223	20231222	150800	14785890	5380	5380	5380	5380	0
224	20231222	150700	14785890	5380	5380	5380	5380	2
225	20231222	150600	14775130	5380	5380	5380	5380	1
226	20231222	150500	14769750	5300	5310	5310	5300	11
227	20231222	150400	14711360	5400	5400	5400	5400	0
228	20231222	150300	14711360	5400	5400	5400	5400	0
229	20231222	150200	14711360	5400	5400	5400	5400	0
230	20231222	150100	14711360	5400	5400	5400	5400	150
231	20231222	150000	13901360	5400	5400	5400	5400	1
232	20231222	145900	13895960	5390	5390	5390	5390	1
233	20231222	145800	13890570	5320	5320	5320	5320	13
234	20231222	145700	13821410	5400	5390	5400	5390	24
235	20231222	145600	13692040	5390	5390	5390	5390	0
236	20231222	145500	13692040	5390	5390	5390	5390	0
237	20231222	145400	13692040	5390	5390	5390	5390	1
238	20231222	145300	13686650	5370	5350	5370	5350	12
239	20231222	145200	13622330	5350	5350	5350	5350	1
240	20231222	145100	13616980	5330	5330	5330	5330	0
241	20231222	145000	13616980	5330	5330	5330	5330	0
242	20231222	144900	13616980	5330	5330	5330	5330	0
243	20231222	144800	13616980	5330	5330	5330	5330	495
244	20231222	144700	10978630	5330	5340	5340	5330	185
245	20231222	144600	9990780	5340	5340	5340	5340	20
246	20231222	144500	9883980	5340	5340	5340	5340	0
247	20231222	144400	9883980	5340	5340	5340	5340	0
248	20231222	144300	9883980	5340	5340	5340	5340	1
249	20231222	144200	9878640	5320	5320	5320	5320	0
250	20231222	144100	9878640	5320	5320	5320	5320	0
251	20231222	144000	9878640	5320	5320	5320	5320	0
252	20231222	143900	9878640	5320	5310	5320	5310	181
253	20231222	143800	8915730	5320	5320	5320	5320	0
254	20231222	143700	8915730	5320	5320	5320	5320	0
255	20231222	143600	8915730	5320	5320	5320	5320	0
256	20231222	143500	8915730	5320	5320	5320	5320	0
257	20231222	143400	8915730	5320	5320	5320	5320	0
258	20231222	143300	8915730	5320	5320	5320	5320	0
259	20231222	143200	8915730	5320	5320	5320	5320	0
260	20231222	143100	8915730	5320	5320	5320	5320	0
261	20231222	143000	8915730	5320	5320	5320	5320	0
262	20231222	142900	8915730	5320	5320	5320	5320	0
263	20231222	142800	8915730	5320	5320	5320	5320	0
264	20231222	142700	8915730	5320	5320	5320	5320	0
265	20231222	142600	8915730	5320	5320	5320	5320	1
266	20231222	142500	8910410	5320	5320	5320	5320	0
267	20231222	142400	8910410	5320	5320	5320	5320	0
268	20231222	142300	8910410	5320	5320	5320	5320	0
269	20231222	142200	8910410	5320	5320	5320	5320	0
270	20231222	142100	8910410	5320	5320	5320	5320	0
271	20231222	142000	8910410	5320	5320	5320	5320	0
272	20231222	141900	8910410	5320	5320	5320	5320	0
273	20231222	141800	8910410	5320	5320	5320	5320	0
274	20231222	141700	8910410	5320	5320	5320	5320	0
275	20231222	141600	8910410	5320	5320	5320	5320	0
276	20231222	141500	8910410	5320	5320	5320	5320	0
277	20231222	141400	8910410	5320	5310	5320	5310	4
278	20231222	141300	8889160	5320	5320	5320	5320	0
279	20231222	141200	8889160	5320	5320	5320	5320	100
280	20231222	141100	8357160	5320	5320	5320	5320	0
281	20231222	141000	8357160	5320	5320	5320	5320	0
282	20231222	140900	8357160	5320	5320	5320	5320	0
283	20231222	140800	8357160	5320	5320	5320	5320	0
284	20231222	140700	8357160	5320	5320	5320	5320	0
285	20231222	140600	8357160	5320	5320	5320	5320	0
286	20231222	140500	8357160	5320	5320	5320	5320	0
287	20231222	140400	8357160	5320	5320	5320	5320	0
288	20231222	140300	8357160	5320	5320	5320	5320	0
289	20231222	140200	8357160	5320	5320	5320	5320	0
290	20231222	140100	8357160	5320	5320	5320	5320	0
291	20231222	140000	8357160	5320	5320	5320	5320	0
292	20231222	135900	8357160	5320	5320	5320	5320	0
293	20231222	135800	8357160	5320	5320	5320	5320	0
294	20231222	135700	8357160	5320	5320	5320	5320	0
295	20231222	135600	8357160	5320	5320	5320	5320	0
296	20231222	135500	8357160	5320	5320	5320	5320	0
297	20231222	135400	8357160	5320	5320	5320	5320	0
298	20231222	135300	8357160	5320	5320	5320	5320	1
299	20231222	135200	8351840	5290	5290	5290	5290	0
300	20231222	135100	8351840	5290	5290	5290	5290	0
301	20231222	135000	8351840	5290	5290	5290	5290	0
302	20231222	134900	8351840	5290	5290	5290	5290	0
303	20231222	134800	8351840	5290	5290	5290	5290	239
304	20231222	134700	7087530	5290	5290	5290	5290	0
305	20231222	134600	7087530	5290	5290	5290	5290	11
306	20231222	134500	7029340	5300	5300	5300	5300	20
307	20231222	134400	6923340	5320	5320	5320	5320	0
308	20231222	134300	6923340	5320	5320	5320	5320	0
309	20231222	134200	6923340	5320	5320	5320	5320	0
310	20231222	134100	6923340	5320	5320	5320	5320	1
311	20231222	134000	6918020	5290	5290	5290	5290	0
312	20231222	133900	6918020	5290	5290	5290	5290	80
313	20231222	133800	6494820	5290	5320	5320	5290	330
314	20231222	133700	4748940	5330	5330	5330	5330	0
315	20231222	133600	4748940	5330	5330	5330	5330	0
316	20231222	133500	4748940	5330	5330	5330	5330	0
317	20231222	133400	4748940	5330	5330	5330	5330	10
318	20231222	133300	4695640	5330	5330	5330	5330	0
319	20231222	133200	4695640	5330	5330	5330	5330	0
320	20231222	133100	4695640	5330	5330	5330	5330	0
321	20231222	133000	4695640	5330	5330	5330	5330	0
322	20231222	132900	4695640	5330	5330	5330	5330	0
323	20231222	132800	4695640	5330	5330	5330	5330	0
324	20231222	132700	4695640	5330	5330	5330	5330	0
325	20231222	132600	4695640	5330	5330	5330	5330	0
326	20231222	132500	4695640	5330	5330	5330	5330	0
327	20231222	132400	4695640	5330	5330	5330	5330	0
328	20231222	132300	4695640	5330	5330	5330	5330	0
329	20231222	132200	4695640	5330	5330	5330	5330	0
330	20231222	132100	4695640	5330	5330	5330	5330	0
331	20231222	132000	4695640	5330	5330	5330	5330	1
332	20231222	131900	4690310	5390	5390	5390	5390	0
333	20231222	131800	4690310	5390	5390	5390	5390	0
334	20231222	131700	4690310	5390	5390	5390	5390	0
335	20231222	131600	4690310	5390	5390	5390	5390	0
336	20231222	131500	4690310	5390	5390	5390	5390	0
337	20231222	131400	4690310	5390	5390	5390	5390	0
338	20231222	131300	4690310	5390	5390	5390	5390	0
339	20231222	131200	4690310	5390	5390	5390	5390	0
340	20231222	131100	4690310	5390	5380	5390	5380	65
341	20231222	131000	4340110	5400	5400	5400	5400	0
342	20231222	130900	4340110	5400	5400	5400	5400	0
343	20231222	130800	4340110	5400	5400	5400	5400	0
344	20231222	130700	4340110	5400	5400	5400	5400	0
345	20231222	130600	4340110	5400	5400	5400	5400	0
346	20231222	130500	4340110	5400	5400	5400	5400	0
347	20231222	130400	4340110	5400	5400	5400	5400	0
348	20231222	130300	4340110	5400	5400	5400	5400	0
349	20231222	130200	4340110	5400	5400	5400	5400	0
350	20231222	130100	4340110	5400	5400	5400	5400	0
351	20231222	130000	4340110	5400	5400	5400	5400	1
352	20231222	125900	4334710	5400	5400	5400	5400	1
353	20231222	125800	4329310	5330	5330	5330	5330	0
354	20231222	125700	4329310	5330	5330	5330	5330	0
355	20231222	125600	4329310	5330	5330	5330	5330	0
356	20231222	125500	4329310	5330	5330	5330	5330	0
357	20231222	125400	4329310	5330	5330	5330	5330	0
358	20231222	125300	4329310	5330	5330	5330	5330	1
359	20231222	125200	4323980	5400	5400	5400	5400	0
360	20231222	125100	4323980	5400	5400	5400	5400	0
361	20231222	125000	4323980	5400	5400	5400	5400	0
362	20231222	124900	4323980	5400	5400	5400	5400	0
363	20231222	124800	4323980	5400	5400	5400	5400	0
364	20231222	124700	4323980	5400	5400	5400	5400	0
365	20231222	124600	4323980	5400	5400	5400	5400	0
366	20231222	124500	4323980	5400	5400	5400	5400	0
367	20231222	124400	4323980	5400	5400	5400	5400	0
368	20231222	124300	4323980	5400	5400	5400	5400	0
369	20231222	124200	4323980	5400	5350	5400	5330	31
370	20231222	124100	4158270	5430	5430	5430	5430	0
371	20231222	124000	4158270	5430	5430	5430	5430	0
372	20231222	123900	4158270	5430	5430	5430	5430	0
373	20231222	123800	4158270	5430	5430	5430	5430	0
374	20231222	123700	4158270	5430	5430	5430	5430	0
375	20231222	123600	4158270	5430	5430	5430	5430	0
376	20231222	123500	4158270	5430	5430	5430	5430	0
377	20231222	123400	4158270	5430	5430	5430	5430	0
378	20231222	123300	4158270	5430	5430	5430	5430	0
379	20231222	123200	4158270	5430	5430	5430	5430	0
380	20231222	123100	4158270	5430	5430	5430	5430	0
381	20231222	123000	4158270	5430	5430	5430	5430	0
382	20231222	122900	4158270	5430	5430	5430	5430	0
383	20231222	122800	4158270	5430	5430	5430	5430	0
384	20231222	122700	4158270	5430	5430	5430	5430	0
385	20231222	122600	4158270	5430	5430	5430	5430	0
386	20231222	122500	4158270	5430	5430	5430	5430	0
387	20231222	122400	4158270	5430	5430	5430	5430	0
388	20231222	122300	4158270	5430	5430	5430	5430	0
389	20231222	122200	4158270	5430	5430	5430	5430	0
390	20231222	122100	4158270	5430	5430	5430	5430	0
391	20231222	122000	4158270	5430	5430	5430	5430	0
392	20231222	121900	4158270	5430	5430	5430	5430	0
393	20231222	121800	4158270	5430	5430	5430	5430	0
394	20231222	121700	4158270	5430	5430	5430	5430	0
395	20231222	121600	4158270	5430	5430	5430	5430	0
396	20231222	121500	4158270	5430	5430	5430	5430	0
397	20231222	121400	4158270	5430	5430	5430	5430	0
398	20231222	121300	4158270	5430	5430	5430	5430	0
399	20231222	121200	4158270	5430	5430	5430	5430	0
400	20231222	121100	4158270	5430	5430	5430	5430	0
401	20231222	121000	4158270	5430	5430	5430	5430	0
402	20231222	120900	4158270	5430	5430	5430	5430	0
403	20231222	120800	4158270	5430	5430	5430	5430	0
404	20231222	120700	4158270	5430	5430	5430	5430	0
405	20231222	120600	4158270	5430	5430	5430	5430	0
406	20231222	120500	4158270	5430	5430	5430	5430	0
407	20231222	120400	4158270	5430	5430	5430	5430	0
408	20231222	120300	4158270	5430	5430	5430	5430	0
409	20231222	120200	4158270	5430	5430	5430	5430	0
410	20231222	120100	4158270	5430	5430	5430	5430	0
411	20231222	120000	4158270	5430	5430	5430	5430	0
412	20231222	115900	4158270	5430	5430	5430	5430	0
413	20231222	115800	4158270	5430	5430	5430	5430	0
414	20231222	115700	4158270	5430	5430	5430	5430	0
415	20231222	115600	4158270	5430	5430	5430	5430	0
416	20231222	115500	4158270	5430	5430	5430	5430	0
417	20231222	115400	4158270	5430	5430	5430	5430	0
418	20231222	115300	4158270	5430	5430	5430	5430	0
419	20231222	115200	4158270	5430	5430	5430	5430	0
420	20231222	115100	4158270	5430	5430	5430	5430	0
421	20231222	115000	4158270	5430	5430	5430	5430	0
422	20231222	114900	4158270	5430	5430	5430	5430	0
423	20231222	114800	4158270	5430	5430	5430	5430	0
424	20231222	114700	4158270	5430	5430	5430	5430	0
425	20231222	114600	4158270	5430	5430	5430	5430	0
426	20231222	114500	4158270	5430	5430	5430	5430	0
427	20231222	114400	4158270	5430	5430	5430	5430	0
428	20231222	114300	4158270	5430	5430	5430	5430	0
429	20231222	114200	4158270	5430	5430	5430	5430	0
430	20231222	114100	4158270	5430	5430	5430	5430	0
431	20231222	114000	4158270	5430	5430	5430	5430	0
432	20231222	113900	4158270	5430	5430	5430	5430	0
433	20231222	113800	4158270	5430	5430	5430	5430	0
434	20231222	113700	4158270	5430	5430	5430	5430	0
435	20231222	113600	4158270	5430	5430	5430	5430	0
436	20231222	113500	4158270	5430	5430	5430	5430	0
437	20231222	113400	4158270	5430	5430	5430	5430	0
438	20231222	113300	4158270	5430	5430	5430	5430	0
439	20231222	113200	4158270	5430	5430	5430	5430	0
440	20231222	113100	4158270	5430	5430	5430	5430	0
441	20231222	113000	4158270	5430	5430	5430	5430	0
442	20231222	112900	4158270	5430	5430	5430	5430	0
443	20231222	112800	4158270	5430	5430	5430	5430	0
444	20231222	112700	4158270	5430	5430	5430	5430	0
445	20231222	112600	4158270	5430	5430	5430	5430	0
446	20231222	112500	4158270	5430	5430	5430	5430	0
447	20231222	112400	4158270	5430	5430	5430	5430	0
448	20231222	112300	4158270	5430	5430	5430	5430	0
449	20231222	112200	4158270	5430	5430	5430	5430	0
450	20231222	112100	4158270	5430	5430	5430	5430	0
451	20231222	112000	4158270	5430	5430	5430	5430	0
452	20231222	111900	4158270	5430	5430	5430	5430	0
453	20231222	111800	4158270	5430	5430	5430	5430	0
454	20231222	111700	4158270	5430	5430	5430	5430	0
455	20231222	111600	4158270	5430	5430	5430	5430	0
456	20231222	111500	4158270	5430	5360	5430	5360	100
457	20231222	111400	3616140	5430	5430	5430	5430	0
458	20231222	111300	3616140	5430	5430	5430	5430	0
459	20231222	111200	3616140	5430	5430	5430	5430	0
460	20231222	111100	3616140	5430	5430	5430	5430	0
461	20231222	111000	3616140	5430	5430	5430	5430	0
462	20231222	110900	3616140	5430	5430	5430	5430	0
463	20231222	110800	3616140	5430	5430	5430	5430	0
464	20231222	110700	3616140	5430	5430	5430	5430	0
465	20231222	110600	3616140	5430	5430	5430	5430	0
466	20231222	110500	3616140	5430	5430	5430	5430	0
467	20231222	110400	3616140	5430	5430	5430	5430	0
468	20231222	110300	3616140	5430	5430	5430	5430	0
469	20231222	110200	3616140	5430	5430	5430	5430	0
470	20231222	110100	3616140	5430	5430	5430	5430	0
471	20231222	110000	3616140	5430	5430	5430	5430	1
472	20231222	105900	3610710	5430	5430	5430	5430	0
473	20231222	105800	3610710	5430	5430	5430	5430	0
474	20231222	105700	3610710	5430	5430	5430	5430	0
475	20231222	105600	3610710	5430	5430	5430	5430	0
476	20231222	105500	3610710	5430	5430	5430	5430	1
477	20231222	105400	3605280	5440	5440	5440	5440	0
478	20231222	105300	3605280	5440	5440	5440	5440	0
479	20231222	105200	3605280	5440	5440	5440	5440	0
480	20231222	105100	3605280	5440	5440	5440	5440	0
481	20231222	105000	3605280	5440	5440	5440	5440	1
482	20231222	104900	3599840	5430	5430	5430	5430	0
483	20231222	104800	3599840	5430	5430	5430	5430	1
484	20231222	104700	3594410	5440	5380	5440	5380	20
485	20231222	104600	3485870	5330	5410	5430	5330	14
486	20231222	104500	3410270	5430	5420	5430	5420	21
487	20231222	104400	3296390	5260	5340	5460	5260	341
488	20231222	104300	1489040	5340	5340	5340	5340	0
489	20231222	104200	1489040	5340	5340	5340	5340	0
490	20231222	104100	1489040	5340	5340	5340	5340	0
491	20231222	104000	1489040	5340	5340	5340	5340	0
492	20231222	103900	1489040	5340	5340	5340	5340	0
493	20231222	103800	1489040	5340	5340	5340	5340	0
494	20231222	103700	1489040	5340	5340	5340	5340	0
495	20231222	103600	1489040	5340	5340	5340	5340	0
496	20231222	103500	1489040	5340	5340	5340	5340	0
497	20231222	103400	1489040	5340	5340	5340	5340	0
498	20231222	103300	1489040	5340	5340	5340	5340	0
499	20231222	103200	1489040	5340	5340	5340	5340	0
500	20231222	103100	1489040	5340	5340	5340	5340	0
501	20231222	103000	1489040	5340	5340	5340	5340	0
502	20231222	102900	1489040	5340	5340	5340	5340	0
503	20231222	102800	1489040	5340	5340	5340	5340	0
504	20231222	102700	1489040	5340	5330	5340	5330	3
505	20231222	102600	1473040	5290	5290	5290	5290	0
506	20231222	102500	1473040	5290	5290	5290	5290	20
507	20231222	102400	1367240	5340	5340	5340	5340	0
508	20231222	102300	1367240	5340	5340	5340	5340	10
509	20231222	102200	1313840	5340	5340	5340	5340	0
510	20231222	102100	1313840	5340	5340	5340	5340	0
511	20231222	102000	1313840	5340	5340	5340	5340	0
512	20231222	101900	1313840	5340	5340	5340	5340	0
513	20231222	101800	1313840	5340	5340	5340	5340	0
514	20231222	101700	1313840	5340	5340	5340	5340	0
515	20231222	101600	1313840	5340	5340	5340	5340	0
516	20231222	101500	1313840	5340	5340	5340	5340	0
517	20231222	101400	1313840	5340	5340	5340	5340	1
518	20231222	101300	1308500	5340	5340	5340	5340	0
519	20231222	101200	1308500	5340	5340	5340	5340	1
520	20231222	101100	1303160	5340	5340	5340	5340	0
521	20231222	101000	1303160	5340	5340	5340	5340	0
522	20231222	100900	1303160	5340	5340	5340	5340	0
523	20231222	100800	1303160	5340	5340	5340	5340	0
524	20231222	100700	1303160	5340	5340	5340	5340	0
525	20231222	100600	1303160	5340	5340	5340	5340	0
526	20231222	100500	1303160	5340	5340	5340	5340	1
527	20231222	100400	1297820	5340	5340	5340	5340	0
528	20231222	100300	1297820	5340	5340	5340	5340	0
529	20231222	100200	1297820	5340	5340	5340	5340	0
530	20231222	100100	1297820	5340	5340	5340	5340	0
531	20231222	100000	1297820	5340	5340	5340	5340	1
532	20231222	095900	1292480	5340	5340	5340	5340	1
533	20231222	095800	1287140	5290	5300	5300	5290	17
534	20231222	095700	1197200	5340	5340	5340	5340	0
535	20231222	095600	1197200	5340	5340	5340	5340	0
536	20231222	095500	1197200	5340	5340	5340	5340	0
537	20231222	095400	1197200	5340	5320	5340	5320	20
538	20231222	095300	1090450	5320	5320	5320	5320	0
539	20231222	095200	1090450	5320	5320	5320	5320	0
540	20231222	095100	1090450	5320	5320	5320	5320	0
541	20231222	095000	1090450	5320	5320	5320	5320	2
542	20231222	094900	1079810	5340	5340	5340	5340	0
543	20231222	094800	1079810	5340	5340	5340	5340	0
544	20231222	094700	1079810	5340	5340	5340	5340	0
545	20231222	094600	1079810	5340	5340	5340	5340	0
546	20231222	094500	1079810	5340	5340	5340	5340	0
547	20231222	094400	1079810	5340	5340	5340	5340	0
548	20231222	094300	1079810	5340	5340	5340	5340	0
549	20231222	094200	1079810	5340	5340	5340	5340	0
550	20231222	094100	1079810	5340	5340	5340	5340	0
551	20231222	094000	1079810	5340	5340	5340	5340	0
552	20231222	093900	1079810	5340	5340	5340	5340	0
553	20231222	093800	1079810	5340	5330	5340	5330	7
554	20231222	093700	1042480	5290	5330	5330	5290	138
555	20231222	093600	312380	5290	5300	5300	5290	29
556	20231222	093500	158750	5340	5340	5340	5340	0
557	20231222	093400	158750	5340	5340	5340	5340	1
558	20231222	093300	153410	5290	5290	5290	5290	0
559	20231222	093200	153410	5290	5290	5290	5290	0
560	20231222	093100	153410	5290	5290	5290	5290	0
561	20231222	093000	153410	5290	5290	5290	5290	0
562	20231222	092900	153410	5290	5290	5290	5290	0
563	20231222	092800	153410	5290	5290	5290	5290	0
564	20231222	092700	153410	5290	5290	5290	5290	0
565	20231222	092600	153410	5290	5290	5290	5290	0
566	20231222	092500	153410	5290	5290	5290	5290	0
567	20231222	092400	153410	5290	5290	5290	5290	0
568	20231222	092300	153410	5290	5290	5290	5290	0
569	20231222	092200	153410	5290	5290	5290	5290	0
570	20231222	092100	153410	5290	5290	5290	5290	0
571	20231222	092000	153410	5290	5290	5290	5290	0
572	20231222	091900	153410	5290	5290	5290	5290	0
573	20231222	091800	153410	5290	5290	5290	5290	0
574	20231222	091700	153410	5290	5290	5290	5290	0
575	20231222	091600	153410	5290	5290	5290	5290	0
576	20231222	091500	153410	5290	5290	5290	5290	0
577	20231222	091400	153410	5290	5290	5290	5290	0
578	20231222	091300	153410	5290	5290	5290	5290	0
579	20231222	091200	153410	5290	5290	5290	5290	0
580	20231222	091100	153410	5290	5290	5290	5290	0
581	20231222	091000	153410	5290	5290	5290	5290	0
582	20231222	090900	153410	5290	5290	5290	5290	0
583	20231222	090800	153410	5290	5290	5290	5290	0
584	20231222	090700	153410	5290	5290	5290	5290	0
585	20231222	090600	153410	5290	5290	5290	5290	0
586	20231222	090500	153410	5290	5290	5290	5290	0
587	20231222	090400	153410	5290	5290	5290	5290	0
588	20231222	090300	153410	5290	5290	5290	5290	0
589	20231222	090200	153410	5290	5290	5290	5290	0
590	20231222	090100	153410	5290	5290	5290	5290	0
591	20231222	090000	153410	5290	5290	5290	5290	29