KissMeData/007680/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185000	16778490	4175	4175	4175	4175	101
3	20241210	184900	16778490	4175	4175	4175	4175	0
4	20241210	184800	16778490	4175	4175	4175	4175	0
5	20241210	184700	16778490	4175	4175	4175	4175	0
6	20241210	184600	16778490	4175	4175	4175	4175	0
7	20241210	184500	16778490	4175	4175	4175	4175	0
8	20241210	184400	16778490	4175	4175	4175	4175	0
9	20241210	184300	16778490	4175	4175	4175	4175	0
10	20241210	184200	16778490	4175	4175	4175	4175	0
11	20241210	184100	16778490	4175	4175	4175	4175	0
12	20241210	184000	16778490	4175	4175	4175	4175	0
13	20241210	183900	16778490	4175	4175	4175	4175	0
14	20241210	183800	16778490	4175	4175	4175	4175	0
15	20241210	183700	16778490	4175	4175	4175	4175	0
16	20241210	183600	16778490	4175	4175	4175	4175	0
17	20241210	183500	16778490	4175	4175	4175	4175	0
18	20241210	183400	16778490	4175	4175	4175	4175	0
19	20241210	183300	16778490	4175	4175	4175	4175	0
20	20241210	183200	16778490	4175	4175	4175	4175	0
21	20241210	183100	16778490	4175	4175	4175	4175	0
22	20241210	183000	16778490	4175	4175	4175	4175	0
23	20241210	182900	16778490	4175	4175	4175	4175	0
24	20241210	182800	16778490	4175	4175	4175	4175	0
25	20241210	182700	16778490	4175	4175	4175	4175	0
26	20241210	182600	16778490	4175	4175	4175	4175	0
27	20241210	182500	16778490	4175	4175	4175	4175	0
28	20241210	182400	16778490	4175	4175	4175	4175	0
29	20241210	182300	16778490	4175	4175	4175	4175	0
30	20241210	182200	16778490	4175	4175	4175	4175	0
31	20241210	182100	16778490	4175	4175	4175	4175	0
32	20241210	182000	16778490	4175	4175	4175	4175	101
33	20241210	181900	16778490	4175	4175	4175	4175	0
34	20241210	181800	16778490	4175	4175	4175	4175	0
35	20241210	181700	16778490	4175	4175	4175	4175	0
36	20241210	181600	16778490	4175	4175	4175	4175	0
37	20241210	181500	16778490	4175	4175	4175	4175	0
38	20241210	181400	16778490	4175	4175	4175	4175	0
39	20241210	181300	16778490	4175	4175	4175	4175	0
40	20241210	181200	16778490	4175	4175	4175	4175	0
41	20241210	181100	16778490	4175	4175	4175	4175	0
42	20241210	181000	16778490	4175	4175	4175	4175	0
43	20241210	180900	16778490	4175	4175	4175	4175	0
44	20241210	180800	16778490	4175	4175	4175	4175	0
45	20241210	180700	16778490	4175	4175	4175	4175	0
46	20241210	180600	16778490	4175	4175	4175	4175	0
47	20241210	180500	16778490	4175	4175	4175	4175	0
48	20241210	180400	16778490	4175	4175	4175	4175	0
49	20241210	180300	16778490	4175	4175	4175	4175	0
50	20241210	180200	16778490	4175	4175	4175	4175	0
51	20241210	180100	16778490	4175	4175	4175	4175	0
52	20241210	180000	16778490	4175	4175	4175	4175	0
53	20241210	175900	16778490	4175	4175	4175	4175	0
54	20241210	175800	16778490	4175	4175	4175	4175	0
55	20241210	175700	16778490	4175	4175	4175	4175	0
56	20241210	175600	16778490	4175	4175	4175	4175	0
57	20241210	175500	16778490	4175	4175	4175	4175	0
58	20241210	175400	16778490	4175	4175	4175	4175	0
59	20241210	175300	16778490	4175	4175	4175	4175	0
60	20241210	175200	16778490	4175	4175	4175	4175	0
61	20241210	175100	16778490	4175	4175	4175	4175	0
62	20241210	175000	16778490	4175	4175	4175	4175	101
63	20241210	174900	16778490	4175	4175	4175	4175	0
64	20241210	174800	16778490	4175	4175	4175	4175	0
65	20241210	174700	16778490	4175	4175	4175	4175	0
66	20241210	174600	16778490	4175	4175	4175	4175	0
67	20241210	174500	16778490	4175	4175	4175	4175	0
68	20241210	174400	16778490	4175	4175	4175	4175	0
69	20241210	174300	16778490	4175	4175	4175	4175	0
70	20241210	174200	16778490	4175	4175	4175	4175	0
71	20241210	174100	16778490	4175	4175	4175	4175	0
72	20241210	174000	16778490	4175	4175	4175	4175	0
73	20241210	173900	16778490	4175	4175	4175	4175	0
74	20241210	173800	16778490	4175	4175	4175	4175	0
75	20241210	173700	16778490	4175	4175	4175	4175	0
76	20241210	173600	16778490	4175	4175	4175	4175	0
77	20241210	173500	16778490	4175	4175	4175	4175	0
78	20241210	173400	16778490	4175	4175	4175	4175	0
79	20241210	173300	16778490	4175	4175	4175	4175	0
80	20241210	173200	16778490	4175	4175	4175	4175	0
81	20241210	173100	16778490	4175	4175	4175	4175	0
82	20241210	173000	16778490	4175	4175	4175	4175	0
83	20241210	172900	16778490	4175	4175	4175	4175	0
84	20241210	172800	16778490	4175	4175	4175	4175	0
85	20241210	172700	16778490	4175	4175	4175	4175	0
86	20241210	172600	16778490	4175	4175	4175	4175	0
87	20241210	172500	16778490	4175	4175	4175	4175	0
88	20241210	172400	16778490	4175	4175	4175	4175	0
89	20241210	172300	16778490	4175	4175	4175	4175	0
90	20241210	172200	16778490	4175	4175	4175	4175	0
91	20241210	172100	16778490	4175	4175	4175	4175	0
92	20241210	172000	16778490	4175	4175	4175	4175	101
93	20241210	171900	16778490	4175	4175	4175	4175	0
94	20241210	171800	16778490	4175	4175	4175	4175	0
95	20241210	171700	16778490	4175	4175	4175	4175	0
96	20241210	171600	16778490	4175	4175	4175	4175	0
97	20241210	171500	16778490	4175	4175	4175	4175	0
98	20241210	171400	16778490	4175	4175	4175	4175	0
99	20241210	171300	16778490	4175	4175	4175	4175	0
100	20241210	171200	16778490	4175	4175	4175	4175	0
101	20241210	171100	16778490	4175	4175	4175	4175	0
102	20241210	171000	16778490	4175	4175	4175	4175	0
103	20241210	170900	16778490	4175	4175	4175	4175	0
104	20241210	170800	16778490	4175	4175	4175	4175	0
105	20241210	170700	16778490	4175	4175	4175	4175	0
106	20241210	170600	16778490	4175	4175	4175	4175	0
107	20241210	170500	16778490	4175	4175	4175	4175	0
108	20241210	170400	16778490	4175	4175	4175	4175	0
109	20241210	170300	16778490	4175	4175	4175	4175	0
110	20241210	170200	16778490	4175	4175	4175	4175	0
111	20241210	170100	16778490	4175	4175	4175	4175	0
112	20241210	170000	16778490	4175	4175	4175	4175	0
113	20241210	165900	16778490	4175	4175	4175	4175	0
114	20241210	165800	16778490	4175	4175	4175	4175	0
115	20241210	165700	16778490	4175	4175	4175	4175	0
116	20241210	165600	16778490	4175	4175	4175	4175	0
117	20241210	165500	16778490	4175	4175	4175	4175	0
118	20241210	165400	16778490	4175	4175	4175	4175	0
119	20241210	165300	16778490	4175	4175	4175	4175	0
120	20241210	165200	16778490	4175	4175	4175	4175	0
121	20241210	165100	16778490	4175	4175	4175	4175	0
122	20241210	165000	16778490	4175	4175	4175	4175	101
123	20241210	164900	16778490	4175	4175	4175	4175	0
124	20241210	164800	16778490	4175	4175	4175	4175	0
125	20241210	164700	16778490	4175	4175	4175	4175	0
126	20241210	164600	16778490	4175	4175	4175	4175	0
127	20241210	164500	16778490	4175	4175	4175	4175	0
128	20241210	164400	16778490	4175	4175	4175	4175	0
129	20241210	164300	16778490	4175	4175	4175	4175	0
130	20241210	164200	16778490	4175	4175	4175	4175	0
131	20241210	164100	16778490	4175	4175	4175	4175	0
132	20241210	164000	16778490	4175	4175	4175	4175	0
133	20241210	163900	16778490	4175	4175	4175	4175	0
134	20241210	163800	16778490	4175	4175	4175	4175	0
135	20241210	163700	16778490	4175	4175	4175	4175	0
136	20241210	163600	16778490	4175	4175	4175	4175	0
137	20241210	163500	16778490	4175	4175	4175	4175	0
138	20241210	163400	16778490	4175	4175	4175	4175	0
139	20241210	163300	16778490	4175	4175	4175	4175	0
140	20241210	163200	16778490	4175	4175	4175	4175	0
141	20241210	163100	16778490	4175	4175	4175	4175	0
142	20241210	163000	16778490	4175	4175	4175	4175	0
143	20241210	162900	16778490	4175	4175	4175	4175	0
144	20241210	162800	16778490	4175	4175	4175	4175	0
145	20241210	162700	16778490	4175	4175	4175	4175	0
146	20241210	162600	16778490	4175	4175	4175	4175	0
147	20241210	162500	16778490	4175	4175	4175	4175	0
148	20241210	162400	16778490	4175	4175	4175	4175	0
149	20241210	162300	16778490	4175	4175	4175	4175	0
150	20241210	162200	16778490	4175	4175	4175	4175	0
151	20241210	162100	16778490	4175	4175	4175	4175	0
152	20241210	162000	16778490	4175	4175	4175	4175	101
153	20241210	161900	16778490	4175	4175	4175	4175	0
154	20241210	161800	16778490	4175	4175	4175	4175	0
155	20241210	161700	16778490	4175	4175	4175	4175	0
156	20241210	161600	16778490	4175	4175	4175	4175	0
157	20241210	161500	16778490	4175	4175	4175	4175	0
158	20241210	161400	16778490	4175	4175	4175	4175	0
159	20241210	161300	16778490	4175	4175	4175	4175	0
160	20241210	161200	16778490	4175	4175	4175	4175	0
161	20241210	161100	16778490	4175	4175	4175	4175	0
162	20241210	161000	16778490	4175	4175	4175	4175	0
163	20241210	160900	16778490	4175	4175	4175	4175	0
164	20241210	160800	16778490	4175	4175	4175	4175	0
165	20241210	160700	16778490	4175	4175	4175	4175	0
166	20241210	160600	16778490	4175	4175	4175	4175	0
167	20241210	160500	16778490	4175	4175	4175	4175	0
168	20241210	160400	16778490	4175	4175	4175	4175	0
169	20241210	160300	16778490	4175	4175	4175	4175	0
170	20241210	160200	16778490	4175	4175	4175	4175	0
171	20241210	160100	16778490	4175	4175	4175	4175	0
172	20241210	160000	16778490	4175	4175	4175	4175	0
173	20241210	155900	16778490	4175	4175	4175	4175	0
174	20241210	155800	16778490	4175	4175	4175	4175	0
175	20241210	155700	16778490	4175	4175	4175	4175	0
176	20241210	155600	16778490	4175	4175	4175	4175	0
177	20241210	155500	16778490	4175	4175	4175	4175	0
178	20241210	155400	16778490	4175	4175	4175	4175	0
179	20241210	155300	16778490	4175	4175	4175	4175	0
180	20241210	155200	16778490	4175	4175	4175	4175	0
181	20241210	155100	16778490	4175	4175	4175	4175	0
182	20241210	155000	16778490	4175	4175	4175	4175	101
183	20241210	154900	16778490	4175	4175	4175	4175	0
184	20241210	154800	16778490	4175	4175	4175	4175	0
185	20241210	154700	16778490	4175	4175	4175	4175	0
186	20241210	154600	16778490	4175	4175	4175	4175	0
187	20241210	154500	16778490	4175	4175	4175	4175	0
188	20241210	154400	16778490	4175	4175	4175	4175	0
189	20241210	154300	16778490	4175	4175	4175	4175	0
190	20241210	154200	16778490	4175	4175	4175	4175	0
191	20241210	154100	16778490	4175	4175	4175	4175	0
192	20241210	154000	16778490	4175	4175	4175	4175	0
193	20241210	153900	16778490	4175	4175	4175	4175	0
194	20241210	153800	16778490	4175	4175	4175	4175	0
195	20241210	153700	16778490	4175	4175	4175	4175	0
196	20241210	153600	16778490	4175	4175	4175	4175	0
197	20241210	153500	16778490	4175	4175	4175	4175	0
198	20241210	153400	16778490	4175	4175	4175	4175	0
199	20241210	153300	16778490	4175	4175	4175	4175	0
200	20241210	153200	16778490	4175	4175	4175	4175	0
201	20241210	153100	16778490	4175	4175	4175	4175	0
202	20241210	153000	16778490	4175	4175	4175	4175	101
203	20241210	152900	16356815	4230	4230	4230	4230	0
204	20241210	152800	16356815	4230	4230	4230	4230	0
205	20241210	152700	16356815	4230	4230	4230	4230	0
206	20241210	152600	16356815	4230	4230	4230	4230	0
207	20241210	152500	16356815	4230	4230	4230	4230	0
208	20241210	152400	16356815	4230	4230	4230	4230	0
209	20241210	152300	16356815	4230	4230	4230	4230	0
210	20241210	152200	16356815	4230	4230	4230	4230	0
211	20241210	152100	16356815	4230	4230	4230	4230	0
212	20241210	152000	16356815	4230	4230	4230	4230	0
213	20241210	151900	16356815	4230	4230	4230	4230	0
214	20241210	151800	16356815	4230	4230	4230	4230	0
215	20241210	151700	16356815	4230	4230	4230	4230	0
216	20241210	151600	16356815	4230	4230	4230	4230	0
217	20241210	151500	16356815	4230	4230	4230	4230	0
218	20241210	151400	16356815	4230	4230	4230	4230	0
219	20241210	151300	16356815	4230	4230	4230	4230	0
220	20241210	151200	16356815	4230	4230	4230	4230	0
221	20241210	151100	16356815	4230	4230	4230	4230	0
222	20241210	151000	16356815	4230	4230	4230	4230	0
223	20241210	150900	16356815	4230	4230	4230	4230	0
224	20241210	150800	16356815	4230	4230	4230	4230	0
225	20241210	150700	16356815	4230	4230	4230	4230	0
226	20241210	150600	16356815	4230	4230	4230	4230	0
227	20241210	150500	16356815	4230	4230	4230	4230	0
228	20241210	150400	16356815	4230	4230	4230	4230	0
229	20241210	150300	16356815	4230	4230	4230	4230	0
230	20241210	150200	16356815	4230	4230	4230	4230	0
231	20241210	150100	16356815	4230	4230	4230	4230	37
232	20241210	150000	16200305	4225	4225	4225	4225	0
233	20241210	145900	16200305	4225	4225	4230	4225	1153
234	20241210	145800	11328850	4225	4225	4225	4225	0
235	20241210	145700	11328850	4225	4225	4225	4225	0
236	20241210	145600	11328850	4225	4225	4225	4225	0
237	20241210	145500	11328850	4225	4225	4225	4225	0
238	20241210	145400	11328850	4225	4225	4225	4225	0
239	20241210	145300	11328850	4225	4225	4225	4225	0
240	20241210	145200	11328850	4225	4225	4225	4225	0
241	20241210	145100	11328850	4225	4225	4225	4225	0
242	20241210	145000	11328850	4225	4225	4225	4225	0
243	20241210	144900	11328850	4225	4225	4225	4225	0
244	20241210	144800	11328850	4225	4225	4225	4225	0
245	20241210	144700	11328850	4225	4225	4225	4225	0
246	20241210	144600	11328850	4225	4225	4225	4225	1
247	20241210	144500	11324625	4230	4230	4230	4230	0
248	20241210	144400	11324625	4230	4230	4230	4230	0
249	20241210	144300	11324625	4230	4230	4230	4230	0
250	20241210	144200	11324625	4230	4230	4230	4230	0
251	20241210	144100	11324625	4230	4230	4230	4230	0
252	20241210	144000	11324625	4230	4230	4230	4230	0
253	20241210	143900	11324625	4230	4230	4230	4230	0
254	20241210	143800	11324625	4230	4230	4230	4230	0
255	20241210	143700	11324625	4230	4230	4230	4230	0
256	20241210	143600	11324625	4230	4230	4230	4230	1
257	20241210	143500	11320395	4160	4160	4160	4160	0
258	20241210	143400	11320395	4160	4160	4160	4160	0
259	20241210	143300	11320395	4160	4160	4160	4160	0
260	20241210	143200	11320395	4160	4160	4160	4160	0
261	20241210	143100	11320395	4160	4195	4225	4160	291
262	20241210	143000	10098460	4140	4140	4140	4140	0
263	20241210	142900	10098460	4140	4140	4140	4140	0
264	20241210	142800	10098460	4140	4140	4140	4140	0
265	20241210	142700	10098460	4140	4140	4140	4140	0
266	20241210	142600	10098460	4140	4140	4140	4140	0
267	20241210	142500	10098460	4140	4140	4140	4140	0
268	20241210	142400	10098460	4140	4140	4140	4140	0
269	20241210	142300	10098460	4140	4140	4140	4140	0
270	20241210	142200	10098460	4140	4140	4140	4140	0
271	20241210	142100	10098460	4140	4140	4140	4140	0
272	20241210	142000	10098460	4140	4140	4140	4140	0
273	20241210	141900	10098460	4140	4140	4140	4140	0
274	20241210	141800	10098460	4140	4140	4140	4140	0
275	20241210	141700	10098460	4140	4140	4140	4140	0
276	20241210	141600	10098460	4140	4140	4140	4140	0
277	20241210	141500	10098460	4140	4140	4140	4140	0
278	20241210	141400	10098460	4140	4140	4140	4140	0
279	20241210	141300	10098460	4140	4140	4140	4140	0
280	20241210	141200	10098460	4140	4140	4140	4140	0
281	20241210	141100	10098460	4140	4140	4140	4140	0
282	20241210	141000	10098460	4140	4140	4140	4140	0
283	20241210	140900	10098460	4140	4140	4140	4140	0
284	20241210	140800	10098460	4140	4140	4140	4140	0
285	20241210	140700	10098460	4140	4140	4140	4140	0
286	20241210	140600	10098460	4140	4140	4140	4140	0
287	20241210	140500	10098460	4140	4140	4140	4140	40
288	20241210	140400	9932860	4140	4140	4140	4140	0
289	20241210	140300	9932860	4140	4140	4140	4140	0
290	20241210	140200	9932860	4140	4140	4140	4140	0
291	20241210	140100	9932860	4140	4140	4140	4140	0
292	20241210	140000	9932860	4140	4140	4140	4140	0
293	20241210	135900	9932860	4140	4140	4140	4140	0
294	20241210	135800	9932860	4140	4140	4140	4140	0
295	20241210	135700	9932860	4140	4140	4140	4140	0
296	20241210	135600	9932860	4140	4140	4140	4140	30
297	20241210	135500	9808660	4140	4140	4140	4140	0
298	20241210	135400	9808660	4140	4140	4140	4140	0
299	20241210	135300	9808660	4140	4140	4140	4140	0
300	20241210	135200	9808660	4140	4140	4140	4140	4
301	20241210	135100	9792100	4140	4140	4140	4140	0
302	20241210	135000	9792100	4140	4140	4140	4140	0
303	20241210	134900	9792100	4140	4140	4140	4140	0
304	20241210	134800	9792100	4140	4140	4140	4140	0
305	20241210	134700	9792100	4140	4140	4140	4140	0
306	20241210	134600	9792100	4140	4140	4140	4140	0
307	20241210	134500	9792100	4140	4140	4140	4140	0
308	20241210	134400	9792100	4140	4140	4140	4140	0
309	20241210	134300	9792100	4140	4140	4140	4140	0
310	20241210	134200	9792100	4140	4140	4140	4140	0
311	20241210	134100	9792100	4140	4140	4140	4140	0
312	20241210	134000	9792100	4140	4140	4140	4140	0
313	20241210	133900	9792100	4140	4140	4140	4140	0
314	20241210	133800	9792100	4140	4140	4140	4140	0
315	20241210	133700	9792100	4140	4140	4140	4140	0
316	20241210	133600	9792100	4140	4140	4140	4140	0
317	20241210	133500	9792100	4140	4140	4140	4140	0
318	20241210	133400	9792100	4140	4140	4140	4140	0
319	20241210	133300	9792100	4140	4140	4140	4140	0
320	20241210	133200	9792100	4140	4140	4140	4140	0
321	20241210	133100	9792100	4140	4140	4140	4140	0
322	20241210	133000	9792100	4140	4140	4140	4140	0
323	20241210	132900	9792100	4140	4140	4140	4140	0
324	20241210	132800	9792100	4140	4140	4140	4140	0
325	20241210	132700	9792100	4140	4140	4140	4140	0
326	20241210	132600	9792100	4140	4140	4140	4140	0
327	20241210	132500	9792100	4140	4140	4140	4140	0
328	20241210	132400	9792100	4140	4140	4140	4140	0
329	20241210	132300	9792100	4140	4140	4140	4140	0
330	20241210	132200	9792100	4140	4140	4140	4140	0
331	20241210	132100	9792100	4140	4140	4140	4140	0
332	20241210	132000	9792100	4140	4140	4140	4140	0
333	20241210	131900	9792100	4140	4140	4140	4140	0
334	20241210	131800	9792100	4140	4140	4140	4140	0
335	20241210	131700	9792100	4140	4140	4140	4140	0
336	20241210	131600	9792100	4140	4140	4140	4140	0
337	20241210	131500	9792100	4140	4140	4140	4140	0
338	20241210	131400	9792100	4140	4140	4140	4140	0
339	20241210	131300	9792100	4140	4140	4140	4140	0
340	20241210	131200	9792100	4140	4140	4140	4140	0
341	20241210	131100	9792100	4140	4140	4140	4140	0
342	20241210	131000	9792100	4140	4140	4140	4140	0
343	20241210	130900	9792100	4140	4140	4140	4140	0
344	20241210	130800	9792100	4140	4140	4140	4140	0
345	20241210	130700	9792100	4140	4140	4140	4140	0
346	20241210	130600	9792100	4140	4140	4140	4140	0
347	20241210	130500	9792100	4140	4140	4140	4140	0
348	20241210	130400	9792100	4140	4140	4140	4140	0
349	20241210	130300	9792100	4140	4140	4140	4140	0
350	20241210	130200	9792100	4140	4140	4140	4140	0
351	20241210	130100	9792100	4140	4140	4140	4140	0
352	20241210	130000	9792100	4140	4140	4140	4140	0
353	20241210	125900	9792100	4140	4140	4140	4140	0
354	20241210	125800	9792100	4140	4140	4140	4140	0
355	20241210	125700	9792100	4140	4140	4140	4140	2
356	20241210	125600	9783820	4135	4135	4135	4135	0
357	20241210	125500	9783820	4135	4135	4135	4135	0
358	20241210	125400	9783820	4135	4135	4135	4135	196
359	20241210	125300	8973360	4135	4135	4135	4135	0
360	20241210	125200	8973360	4135	4135	4135	4135	0
361	20241210	125100	8973360	4135	4135	4135	4135	0
362	20241210	125000	8973360	4135	4135	4135	4135	0
363	20241210	124900	8973360	4135	4135	4135	4135	0
364	20241210	124800	8973360	4135	4135	4135	4135	0
365	20241210	124700	8973360	4135	4135	4135	4135	0
366	20241210	124600	8973360	4135	4135	4135	4135	0
367	20241210	124500	8973360	4135	4135	4135	4135	0
368	20241210	124400	8973360	4135	4135	4135	4135	0
369	20241210	124300	8973360	4135	4135	4135	4135	0
370	20241210	124200	8973360	4135	4135	4135	4135	0
371	20241210	124100	8973360	4135	4135	4135	4135	0
372	20241210	124000	8973360	4135	4135	4135	4135	0
373	20241210	123900	8973360	4135	4135	4135	4135	0
374	20241210	123800	8973360	4135	4135	4135	4135	0
375	20241210	123700	8973360	4135	4135	4135	4135	0
376	20241210	123600	8973360	4135	4135	4135	4135	0
377	20241210	123500	8973360	4135	4135	4135	4135	0
378	20241210	123400	8973360	4135	4135	4135	4135	0
379	20241210	123300	8973360	4135	4135	4135	4135	0
380	20241210	123200	8973360	4135	4135	4135	4135	0
381	20241210	123100	8973360	4135	4135	4135	4135	0
382	20241210	123000	8973360	4135	4135	4135	4135	0
383	20241210	122900	8973360	4135	4135	4135	4135	0
384	20241210	122800	8973360	4135	4135	4135	4135	0
385	20241210	122700	8973360	4135	4135	4135	4135	0
386	20241210	122600	8973360	4135	4135	4135	4135	0
387	20241210	122500	8973360	4135	4135	4135	4135	0
388	20241210	122400	8973360	4135	4135	4135	4135	0
389	20241210	122300	8973360	4135	4135	4135	4135	0
390	20241210	122200	8973360	4135	4135	4135	4085	746
391	20241210	122100	5916960	4145	4145	4145	4145	0
392	20241210	122000	5916960	4145	4145	4145	4145	0
393	20241210	121900	5916960	4145	4145	4145	4145	0
394	20241210	121800	5916960	4145	4145	4145	4145	0
395	20241210	121700	5916960	4145	4145	4145	4145	0
396	20241210	121600	5916960	4145	4145	4145	4145	0
397	20241210	121500	5916960	4145	4145	4145	4145	0
398	20241210	121400	5916960	4145	4145	4145	4145	0
399	20241210	121300	5916960	4145	4145	4145	4145	0
400	20241210	121200	5916960	4145	4145	4145	4145	0
401	20241210	121100	5916960	4145	4145	4145	4145	0
402	20241210	121000	5916960	4145	4145	4145	4145	0
403	20241210	120900	5916960	4145	4145	4145	4145	0
404	20241210	120800	5916960	4145	4145	4145	4145	0
405	20241210	120700	5916960	4145	4145	4145	4145	0
406	20241210	120600	5916960	4145	4145	4145	4145	0
407	20241210	120500	5916960	4145	4145	4145	4145	0
408	20241210	120400	5916960	4145	4145	4145	4145	4
409	20241210	120300	5900380	4145	4145	4145	4145	1
410	20241210	120200	5896235	4145	4145	4145	4145	51
411	20241210	120100	5684840	4205	4205	4205	4205	0
412	20241210	120000	5684840	4205	4205	4205	4205	0
413	20241210	115900	5684840	4205	4205	4205	4205	0
414	20241210	115800	5684840	4205	4205	4205	4205	0
415	20241210	115700	5684840	4205	4205	4205	4205	0
416	20241210	115600	5684840	4205	4205	4205	4205	0
417	20241210	115500	5684840	4205	4200	4205	4200	220
418	20241210	115400	4760735	4200	4200	4200	4200	0
419	20241210	115300	4760735	4200	4200	4200	4200	0
420	20241210	115200	4760735	4200	4200	4200	4200	0
421	20241210	115100	4760735	4200	4200	4200	4200	0
422	20241210	115000	4760735	4200	4200	4200	4200	0
423	20241210	114900	4760735	4200	4200	4200	4200	0
424	20241210	114800	4760735	4200	4200	4200	4200	0
425	20241210	114700	4760735	4200	4200	4200	4200	0
426	20241210	114600	4760735	4200	4200	4200	4200	0
427	20241210	114500	4760735	4200	4200	4200	4200	0
428	20241210	114400	4760735	4200	4200	4200	4200	0
429	20241210	114300	4760735	4200	4200	4200	4200	0
430	20241210	114200	4760735	4200	4200	4200	4200	0
431	20241210	114100	4760735	4200	4200	4200	4200	0
432	20241210	114000	4760735	4200	4200	4200	4200	0
433	20241210	113900	4760735	4200	4200	4200	4200	0
434	20241210	113800	4760735	4200	4200	4200	4200	0
435	20241210	113700	4760735	4200	4200	4200	4200	0
436	20241210	113600	4760735	4200	4200	4200	4200	0
437	20241210	113500	4760735	4200	4200	4200	4200	0
438	20241210	113400	4760735	4200	4200	4200	4200	0
439	20241210	113300	4760735	4200	4200	4200	4200	0
440	20241210	113200	4760735	4200	4200	4200	4200	0
441	20241210	113100	4760735	4200	4200	4200	4200	0
442	20241210	113000	4760735	4200	4200	4200	4200	0
443	20241210	112900	4760735	4200	4200	4200	4200	0
444	20241210	112800	4760735	4200	4200	4200	4200	0
445	20241210	112700	4760735	4200	4200	4200	4200	0
446	20241210	112600	4760735	4200	4200	4200	4200	0
447	20241210	112500	4760735	4200	4200	4200	4200	0
448	20241210	112400	4760735	4200	4200	4200	4200	0
449	20241210	112300	4760735	4200	4200	4200	4200	0
450	20241210	112200	4760735	4200	4200	4200	4200	0
451	20241210	112100	4760735	4200	4200	4200	4200	0
452	20241210	112000	4760735	4200	4200	4200	4200	0
453	20241210	111900	4760735	4200	4200	4200	4200	0
454	20241210	111800	4760735	4200	4200	4200	4200	0
455	20241210	111700	4760735	4200	4190	4200	4190	4
456	20241210	111600	4743965	4190	4190	4190	4190	0
457	20241210	111500	4743965	4190	4190	4190	4190	0
458	20241210	111400	4743965	4190	4190	4190	4190	0
459	20241210	111300	4743965	4190	4190	4190	4190	0
460	20241210	111200	4743965	4190	4190	4190	4190	0
461	20241210	111100	4743965	4190	4190	4190	4190	0
462	20241210	111000	4743965	4190	4190	4190	4190	0
463	20241210	110900	4743965	4190	4190	4190	4190	0
464	20241210	110800	4743965	4190	4190	4190	4190	0
465	20241210	110700	4743965	4190	4190	4190	4190	0
466	20241210	110600	4743965	4190	4190	4190	4190	0
467	20241210	110500	4743965	4190	4190	4190	4190	0
468	20241210	110400	4743965	4190	4190	4190	4190	0
469	20241210	110300	4743965	4190	4190	4190	4190	0
470	20241210	110200	4743965	4190	4190	4190	4190	0
471	20241210	110100	4743965	4190	4190	4190	4190	0
472	20241210	110000	4743965	4190	4190	4190	4190	0
473	20241210	105900	4743965	4190	4190	4190	4190	0
474	20241210	105800	4743965	4190	4190	4190	4190	0
475	20241210	105700	4743965	4190	4190	4190	4190	0
476	20241210	105600	4743965	4190	4190	4190	4190	0
477	20241210	105500	4743965	4190	4190	4190	4190	0
478	20241210	105400	4743965	4190	4190	4190	4190	0
479	20241210	105300	4743965	4190	4190	4190	4190	0
480	20241210	105200	4743965	4190	4190	4190	4190	0
481	20241210	105100	4743965	4190	4190	4190	4190	0
482	20241210	105000	4743965	4190	4190	4190	4190	0
483	20241210	104900	4743965	4190	4190	4190	4190	0
484	20241210	104800	4743965	4190	4190	4190	4190	0
485	20241210	104700	4743965	4190	4190	4190	4190	0
486	20241210	104600	4743965	4190	4190	4190	4190	0
487	20241210	104500	4743965	4190	4190	4190	4190	0
488	20241210	104400	4743965	4190	4190	4190	4190	0
489	20241210	104300	4743965	4190	4190	4190	4190	0
490	20241210	104200	4743965	4190	4190	4190	4190	0
491	20241210	104100	4743965	4190	4190	4190	4190	0
492	20241210	104000	4743965	4190	4190	4190	4190	0
493	20241210	103900	4743965	4190	4190	4190	4190	0
494	20241210	103800	4743965	4190	4190	4190	4190	0
495	20241210	103700	4743965	4190	4190	4190	4190	0
496	20241210	103600	4743965	4190	4190	4190	4190	0
497	20241210	103500	4743965	4190	4190	4190	4190	0
498	20241210	103400	4743965	4190	4190	4190	4190	20
499	20241210	103300	4660165	4190	4190	4190	4190	0
500	20241210	103200	4660165	4190	4190	4190	4190	0
501	20241210	103100	4660165	4190	4190	4190	4190	0
502	20241210	103000	4660165	4190	4190	4190	4190	0
503	20241210	102900	4660165	4190	4190	4190	4190	7
504	20241210	102800	4630835	4190	4190	4190	4190	0
505	20241210	102700	4630835	4190	4190	4190	4190	0
506	20241210	102600	4630835	4190	4190	4190	4190	0
507	20241210	102500	4630835	4190	4190	4190	4190	0
508	20241210	102400	4630835	4190	4190	4190	4190	0
509	20241210	102300	4630835	4190	4190	4190	4190	0
510	20241210	102200	4630835	4190	4190	4190	4190	0
511	20241210	102100	4630835	4190	4190	4190	4190	0
512	20241210	102000	4630835	4190	4190	4190	4190	0
513	20241210	101900	4630835	4190	4190	4190	4190	0
514	20241210	101800	4630835	4190	4175	4190	4175	110
515	20241210	101700	4170150	4115	4115	4115	4115	0
516	20241210	101600	4170150	4115	4115	4115	4115	0
517	20241210	101500	4170150	4115	4115	4115	4115	0
518	20241210	101400	4170150	4115	4115	4115	4115	0
519	20241210	101300	4170150	4115	4115	4115	4115	0
520	20241210	101200	4170150	4115	4115	4115	4115	0
521	20241210	101100	4170150	4115	4115	4115	4115	0
522	20241210	101000	4170150	4115	4115	4115	4115	0
523	20241210	100900	4170150	4115	4115	4115	4115	0
524	20241210	100800	4170150	4115	4115	4115	4115	0
525	20241210	100700	4170150	4115	4115	4115	4115	0
526	20241210	100600	4170150	4115	4115	4115	4115	0
527	20241210	100500	4170150	4115	4115	4115	4115	0
528	20241210	100400	4170150	4115	4115	4115	4115	0
529	20241210	100300	4170150	4115	4115	4115	4115	0
530	20241210	100200	4170150	4115	4115	4115	4115	0
531	20241210	100100	4170150	4115	4115	4115	4115	0
532	20241210	100000	4170150	4115	4115	4115	4115	0
533	20241210	095900	4170150	4115	4115	4115	4115	0
534	20241210	095800	4170150	4115	4115	4115	4115	0
535	20241210	095700	4170150	4115	4115	4115	4115	0
536	20241210	095600	4170150	4115	4115	4115	4115	0
537	20241210	095500	4170150	4115	4115	4115	4115	0
538	20241210	095400	4170150	4115	4115	4115	4115	0
539	20241210	095300	4170150	4115	4115	4115	4115	0
540	20241210	095200	4170150	4115	4115	4115	4115	0
541	20241210	095100	4170150	4115	4115	4115	4115	0
542	20241210	095000	4170150	4115	4115	4115	4115	0
543	20241210	094900	4170150	4115	4115	4115	4115	0
544	20241210	094800	4170150	4115	4115	4115	4115	0
545	20241210	094700	4170150	4115	4115	4115	4115	0
546	20241210	094600	4170150	4115	4115	4115	4115	0
547	20241210	094500	4170150	4115	4115	4115	4115	0
548	20241210	094400	4170150	4115	4115	4115	4115	3
549	20241210	094300	4157805	4195	4195	4195	4195	1
550	20241210	094200	4153610	4195	4195	4195	4195	1
551	20241210	094100	4149415	4200	4200	4200	4200	0
552	20241210	094000	4149415	4200	4200	4200	4200	0
553	20241210	093900	4149415	4200	4200	4200	4200	0
554	20241210	093800	4149415	4200	4200	4200	4200	0
555	20241210	093700	4149415	4200	4200	4200	4200	150
556	20241210	093600	3519415	4200	4200	4200	4200	100
557	20241210	093500	3099415	4175	4175	4175	4175	0
558	20241210	093400	3099415	4175	4175	4175	4175	0
559	20241210	093300	3099415	4175	4165	4175	4165	34
560	20241210	093200	2957675	4105	4105	4105	4105	0
561	20241210	093100	2957675	4105	4105	4105	4105	0
562	20241210	093000	2957675	4105	4105	4105	4105	0
563	20241210	092900	2957675	4105	4105	4105	4105	0
564	20241210	092800	2957675	4105	4105	4105	4105	0
565	20241210	092700	2957675	4105	4105	4105	4105	0
566	20241210	092600	2957675	4105	4105	4105	4105	0
567	20241210	092500	2957675	4105	4105	4105	4105	0
568	20241210	092400	2957675	4105	4105	4105	4105	0
569	20241210	092300	2957675	4105	4105	4105	4105	0
570	20241210	092200	2957675	4105	4105	4105	4105	0
571	20241210	092100	2957675	4105	4105	4105	4105	0
572	20241210	092000	2957675	4105	4105	4105	4105	0
573	20241210	091900	2957675	4105	4105	4105	4105	0
574	20241210	091800	2957675	4105	4105	4105	4105	1
575	20241210	091700	2953570	4260	4260	4260	4260	0
576	20241210	091600	2953570	4260	4260	4260	4260	0
577	20241210	091500	2953570	4260	4260	4260	4260	0
578	20241210	091400	2953570	4260	4260	4260	4260	0
579	20241210	091300	2953570	4260	4260	4260	4260	0
580	20241210	091200	2953570	4260	4260	4260	4260	0
581	20241210	091100	2953570	4260	4260	4260	4260	0
582	20241210	091000	2953570	4260	4260	4260	4260	0
583	20241210	090900	2953570	4260	4260	4260	4260	0
584	20241210	090800	2953570	4260	4260	4260	4260	0
585	20241210	090700	2953570	4260	4260	4260	4260	0
586	20241210	090600	2953570	4260	4260	4260	4260	0
587	20241210	090500	2953570	4260	4195	4260	4195	9
588	20241210	090400	2915700	4200	4200	4200	4200	0
589	20241210	090300	2915700	4200	4145	4200	4145	57
590	20241210	090200	2679105	4150	4080	4150	4080	20
591	20241210	090100	2597255	4050	4055	4060	4050	238
592	20241210	090000	1632150	4050	4050	4050	4050	403