KissMeData/007530/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184900	34762945	2790	2790	2790	2790	320
3	20231221	184800	34762945	2790	2790	2790	2790	0
4	20231221	184700	34762945	2790	2790	2790	2790	0
5	20231221	184600	34762945	2790	2790	2790	2790	0
6	20231221	184500	34762945	2790	2790	2790	2790	0
7	20231221	184400	34762945	2790	2790	2790	2790	0
8	20231221	184300	34762945	2790	2790	2790	2790	0
9	20231221	184200	34762945	2790	2790	2790	2790	0
10	20231221	184100	34762945	2790	2790	2790	2790	0
11	20231221	184000	34762945	2790	2790	2790	2790	0
12	20231221	183900	34762945	2790	2790	2790	2790	0
13	20231221	183800	34762945	2790	2790	2790	2790	0
14	20231221	183700	34762945	2790	2790	2790	2790	0
15	20231221	183600	34762945	2790	2790	2790	2790	0
16	20231221	183500	34762945	2790	2790	2790	2790	0
17	20231221	183400	34762945	2790	2790	2790	2790	0
18	20231221	183300	34762945	2790	2790	2790	2790	0
19	20231221	183200	34762945	2790	2790	2790	2790	0
20	20231221	183100	34762945	2790	2790	2790	2790	0
21	20231221	183000	34762945	2790	2790	2790	2790	0
22	20231221	182900	34762945	2790	2790	2790	2790	0
23	20231221	182800	34762945	2790	2790	2790	2790	0
24	20231221	182700	34762945	2790	2790	2790	2790	0
25	20231221	182600	34762945	2790	2790	2790	2790	0
26	20231221	182500	34762945	2790	2790	2790	2790	0
27	20231221	182400	34762945	2790	2790	2790	2790	0
28	20231221	182300	34762945	2790	2790	2790	2790	0
29	20231221	182200	34762945	2790	2790	2790	2790	0
30	20231221	182100	34762945	2790	2790	2790	2790	0
31	20231221	182000	34762945	2790	2790	2790	2790	0
32	20231221	181900	34762945	2790	2790	2790	2790	320
33	20231221	181800	34762945	2790	2790	2790	2790	0
34	20231221	181700	34762945	2790	2790	2790	2790	0
35	20231221	181600	34762945	2790	2790	2790	2790	0
36	20231221	181500	34762945	2790	2790	2790	2790	0
37	20231221	181400	34762945	2790	2790	2790	2790	0
38	20231221	181300	34762945	2790	2790	2790	2790	0
39	20231221	181200	34762945	2790	2790	2790	2790	0
40	20231221	181100	34762945	2790	2790	2790	2790	0
41	20231221	181000	34762945	2790	2790	2790	2790	0
42	20231221	180900	34762945	2790	2790	2790	2790	0
43	20231221	180800	34762945	2790	2790	2790	2790	0
44	20231221	180700	34762945	2790	2790	2790	2790	0
45	20231221	180600	34762945	2790	2790	2790	2790	0
46	20231221	180500	34762945	2790	2790	2790	2790	0
47	20231221	180400	34762945	2790	2790	2790	2790	0
48	20231221	180300	34762945	2790	2790	2790	2790	0
49	20231221	180200	34762945	2790	2790	2790	2790	0
50	20231221	180100	34762945	2790	2790	2790	2790	0
51	20231221	180000	34762945	2790	2790	2790	2790	0
52	20231221	175900	34762945	2790	2790	2790	2790	0
53	20231221	175800	34762945	2790	2790	2790	2790	0
54	20231221	175700	34762945	2790	2790	2790	2790	0
55	20231221	175600	34762945	2790	2790	2790	2790	0
56	20231221	175500	34762945	2790	2790	2790	2790	0
57	20231221	175400	34762945	2790	2790	2790	2790	0
58	20231221	175300	34762945	2790	2790	2790	2790	0
59	20231221	175200	34762945	2790	2790	2790	2790	0
60	20231221	175100	34762945	2790	2790	2790	2790	0
61	20231221	175000	34762945	2790	2790	2790	2790	0
62	20231221	174900	34762945	2790	2790	2790	2790	320
63	20231221	174800	34762945	2790	2790	2790	2790	0
64	20231221	174700	34762945	2790	2790	2790	2790	0
65	20231221	174600	34762945	2790	2790	2790	2790	0
66	20231221	174500	34762945	2790	2790	2790	2790	0
67	20231221	174400	34762945	2790	2790	2790	2790	0
68	20231221	174300	34762945	2790	2790	2790	2790	0
69	20231221	174200	34762945	2790	2790	2790	2790	0
70	20231221	174100	34762945	2790	2790	2790	2790	0
71	20231221	174000	34762945	2790	2790	2790	2790	0
72	20231221	173900	34762945	2790	2790	2790	2790	0
73	20231221	173800	34762945	2790	2790	2790	2790	0
74	20231221	173700	34762945	2790	2790	2790	2790	0
75	20231221	173600	34762945	2790	2790	2790	2790	0
76	20231221	173500	34762945	2790	2790	2790	2790	0
77	20231221	173400	34762945	2790	2790	2790	2790	0
78	20231221	173300	34762945	2790	2790	2790	2790	0
79	20231221	173200	34762945	2790	2790	2790	2790	0
80	20231221	173100	34762945	2790	2790	2790	2790	0
81	20231221	173000	34762945	2790	2790	2790	2790	0
82	20231221	172900	34762945	2790	2790	2790	2790	0
83	20231221	172800	34762945	2790	2790	2790	2790	0
84	20231221	172700	34762945	2790	2790	2790	2790	0
85	20231221	172600	34762945	2790	2790	2790	2790	0
86	20231221	172500	34762945	2790	2790	2790	2790	0
87	20231221	172400	34762945	2790	2790	2790	2790	0
88	20231221	172300	34762945	2790	2790	2790	2790	0
89	20231221	172200	34762945	2790	2790	2790	2790	0
90	20231221	172100	34762945	2790	2790	2790	2790	0
91	20231221	172000	34762945	2790	2790	2790	2790	0
92	20231221	171900	34762945	2790	2790	2790	2790	320
93	20231221	171800	34762945	2790	2790	2790	2790	0
94	20231221	171700	34762945	2790	2790	2790	2790	0
95	20231221	171600	34762945	2790	2790	2790	2790	0
96	20231221	171500	34762945	2790	2790	2790	2790	0
97	20231221	171400	34762945	2790	2790	2790	2790	0
98	20231221	171300	34762945	2790	2790	2790	2790	0
99	20231221	171200	34762945	2790	2790	2790	2790	0
100	20231221	171100	34762945	2790	2790	2790	2790	0
101	20231221	171000	34762945	2790	2790	2790	2790	0
102	20231221	170900	34762945	2790	2790	2790	2790	0
103	20231221	170800	34762945	2790	2790	2790	2790	0
104	20231221	170700	34762945	2790	2790	2790	2790	0
105	20231221	170600	34762945	2790	2790	2790	2790	0
106	20231221	170500	34762945	2790	2790	2790	2790	0
107	20231221	170400	34762945	2790	2790	2790	2790	0
108	20231221	170300	34762945	2790	2790	2790	2790	0
109	20231221	170200	34762945	2790	2790	2790	2790	0
110	20231221	170100	34762945	2790	2790	2790	2790	0
111	20231221	170000	34762945	2790	2790	2790	2790	0
112	20231221	165900	34762945	2790	2790	2790	2790	0
113	20231221	165800	34762945	2790	2790	2790	2790	0
114	20231221	165700	34762945	2790	2790	2790	2790	0
115	20231221	165600	34762945	2790	2790	2790	2790	0
116	20231221	165500	34762945	2790	2790	2790	2790	0
117	20231221	165400	34762945	2790	2790	2790	2790	0
118	20231221	165300	34762945	2790	2790	2790	2790	0
119	20231221	165200	34762945	2790	2790	2790	2790	0
120	20231221	165100	34762945	2790	2790	2790	2790	0
121	20231221	165000	34762945	2790	2790	2790	2790	0
122	20231221	164900	34762945	2790	2790	2790	2790	320
123	20231221	164800	34762945	2790	2790	2790	2790	0
124	20231221	164700	34762945	2790	2790	2790	2790	0
125	20231221	164600	34762945	2790	2790	2790	2790	0
126	20231221	164500	34762945	2790	2790	2790	2790	0
127	20231221	164400	34762945	2790	2790	2790	2790	0
128	20231221	164300	34762945	2790	2790	2790	2790	0
129	20231221	164200	34762945	2790	2790	2790	2790	0
130	20231221	164100	34762945	2790	2790	2790	2790	0
131	20231221	164000	34762945	2790	2790	2790	2790	0
132	20231221	163900	34762945	2790	2790	2790	2790	0
133	20231221	163800	34762945	2790	2790	2790	2790	0
134	20231221	163700	34762945	2790	2790	2790	2790	0
135	20231221	163600	34762945	2790	2790	2790	2790	0
136	20231221	163500	34762945	2790	2790	2790	2790	0
137	20231221	163400	34762945	2790	2790	2790	2790	0
138	20231221	163300	34762945	2790	2790	2790	2790	0
139	20231221	163200	34762945	2790	2790	2790	2790	0
140	20231221	163100	34762945	2790	2790	2790	2790	0
141	20231221	163000	34762945	2790	2790	2790	2790	0
142	20231221	162900	34762945	2790	2790	2790	2790	0
143	20231221	162800	34762945	2790	2790	2790	2790	0
144	20231221	162700	34762945	2790	2790	2790	2790	0
145	20231221	162600	34762945	2790	2790	2790	2790	0
146	20231221	162500	34762945	2790	2790	2790	2790	0
147	20231221	162400	34762945	2790	2790	2790	2790	0
148	20231221	162300	34762945	2790	2790	2790	2790	0
149	20231221	162200	34762945	2790	2790	2790	2790	0
150	20231221	162100	34762945	2790	2790	2790	2790	0
151	20231221	162000	34762945	2790	2790	2790	2790	0
152	20231221	161900	34762945	2790	2790	2790	2790	320
153	20231221	161800	34762945	2790	2790	2790	2790	0
154	20231221	161700	34762945	2790	2790	2790	2790	0
155	20231221	161600	34762945	2790	2790	2790	2790	0
156	20231221	161500	34762945	2790	2790	2790	2790	0
157	20231221	161400	34762945	2790	2790	2790	2790	0
158	20231221	161300	34762945	2790	2790	2790	2790	0
159	20231221	161200	34762945	2790	2790	2790	2790	0
160	20231221	161100	34762945	2790	2790	2790	2790	0
161	20231221	161000	34762945	2790	2790	2790	2790	0
162	20231221	160900	34762945	2790	2790	2790	2790	0
163	20231221	160800	34762945	2790	2790	2790	2790	0
164	20231221	160700	34762945	2790	2790	2790	2790	0
165	20231221	160600	34762945	2790	2790	2790	2790	0
166	20231221	160500	34762945	2790	2790	2790	2790	0
167	20231221	160400	34762945	2790	2790	2790	2790	0
168	20231221	160300	34762945	2790	2790	2790	2790	0
169	20231221	160200	34762945	2790	2790	2790	2790	0
170	20231221	160100	34762945	2790	2790	2790	2790	0
171	20231221	160000	34762945	2790	2790	2790	2790	0
172	20231221	155900	34762945	2790	2790	2790	2790	0
173	20231221	155800	34762945	2790	2790	2790	2790	0
174	20231221	155700	34762945	2790	2790	2790	2790	0
175	20231221	155600	34762945	2790	2790	2790	2790	0
176	20231221	155500	34762945	2790	2790	2790	2790	0
177	20231221	155400	34762945	2790	2790	2790	2790	0
178	20231221	155300	34762945	2790	2790	2790	2790	0
179	20231221	155200	34762945	2790	2790	2790	2790	0
180	20231221	155100	34762945	2790	2790	2790	2790	0
181	20231221	155000	34762945	2790	2790	2790	2790	0
182	20231221	154900	34762945	2790	2790	2790	2790	320
183	20231221	154800	34762945	2790	2790	2790	2790	0
184	20231221	154700	34762945	2790	2790	2790	2790	0
185	20231221	154600	34762945	2790	2790	2790	2790	0
186	20231221	154500	34762945	2790	2790	2790	2790	0
187	20231221	154400	34762945	2790	2790	2790	2790	0
188	20231221	154300	34762945	2790	2790	2790	2790	0
189	20231221	154200	34762945	2790	2790	2790	2790	0
190	20231221	154100	34762945	2790	2790	2790	2790	0
191	20231221	154000	34762945	2790	2790	2790	2790	0
192	20231221	153900	34762945	2790	2790	2790	2790	0
193	20231221	153800	34762945	2790	2790	2790	2790	0
194	20231221	153700	34762945	2790	2790	2790	2790	0
195	20231221	153600	34762945	2790	2790	2790	2790	0
196	20231221	153500	34762945	2790	2790	2790	2790	0
197	20231221	153400	34762945	2790	2790	2790	2790	0
198	20231221	153300	34762945	2790	2790	2790	2790	0
199	20231221	153200	34762945	2790	2790	2790	2790	0
200	20231221	153100	34762945	2790	2790	2790	2790	0
201	20231221	153000	34762945	2790	2790	2790	2790	320
202	20231221	152900	33870145	2790	2790	2790	2790	0
203	20231221	152800	33870145	2790	2790	2790	2790	0
204	20231221	152700	33870145	2790	2790	2790	2790	0
205	20231221	152600	33870145	2790	2790	2790	2790	0
206	20231221	152500	33870145	2790	2790	2790	2790	0
207	20231221	152400	33870145	2790	2790	2790	2790	0
208	20231221	152300	33870145	2790	2790	2790	2790	0
209	20231221	152200	33870145	2790	2790	2790	2790	0
210	20231221	152100	33870145	2790	2790	2790	2790	0
211	20231221	152000	33870145	2790	2790	2790	2790	0
212	20231221	151900	33870145	2790	2790	2790	2790	0
213	20231221	151800	33870145	2790	2790	2790	2790	0
214	20231221	151700	33870145	2790	2790	2790	2790	0
215	20231221	151600	33870145	2790	2790	2790	2790	0
216	20231221	151500	33870145	2790	2790	2790	2790	0
217	20231221	151400	33870145	2790	2790	2790	2790	0
218	20231221	151300	33870145	2790	2790	2790	2790	40
219	20231221	151200	33758545	2790	2790	2790	2790	1
220	20231221	151100	33755755	2790	2790	2790	2790	0
221	20231221	151000	33755755	2790	2790	2790	2790	0
222	20231221	150900	33755755	2790	2790	2790	2790	0
223	20231221	150800	33755755	2790	2790	2790	2790	0
224	20231221	150700	33755755	2790	2790	2790	2790	0
225	20231221	150600	33755755	2790	2790	2790	2790	0
226	20231221	150500	33755755	2790	2790	2790	2790	0
227	20231221	150400	33755755	2790	2790	2790	2790	0
228	20231221	150300	33755755	2790	2790	2790	2790	0
229	20231221	150200	33755755	2790	2790	2790	2790	0
230	20231221	150100	33755755	2790	2790	2790	2790	0
231	20231221	150000	33755755	2790	2790	2790	2790	0
232	20231221	145900	33755755	2790	2790	2790	2790	0
233	20231221	145800	33755755	2790	2790	2790	2790	0
234	20231221	145700	33755755	2790	2790	2790	2790	0
235	20231221	145600	33755755	2790	2790	2790	2790	0
236	20231221	145500	33755755	2790	2790	2790	2790	0
237	20231221	145400	33755755	2790	2790	2790	2790	0
238	20231221	145300	33755755	2790	2790	2790	2790	0
239	20231221	145200	33755755	2790	2790	2790	2790	0
240	20231221	145100	33755755	2790	2790	2790	2790	0
241	20231221	145000	33755755	2790	2790	2790	2790	0
242	20231221	144900	33755755	2790	2790	2790	2790	0
243	20231221	144800	33755755	2790	2790	2790	2790	0
244	20231221	144700	33755755	2790	2790	2790	2790	0
245	20231221	144600	33755755	2790	2790	2790	2790	0
246	20231221	144500	33755755	2790	2790	2790	2790	0
247	20231221	144400	33755755	2790	2790	2790	2790	0
248	20231221	144300	33755755	2790	2785	2790	2785	150
249	20231221	144200	33337260	2790	2790	2790	2790	0
250	20231221	144100	33337260	2790	2790	2790	2790	0
251	20231221	144000	33337260	2790	2790	2790	2790	0
252	20231221	143900	33337260	2790	2790	2790	2790	0
253	20231221	143800	33337260	2790	2790	2790	2790	0
254	20231221	143700	33337260	2790	2790	2790	2790	0
255	20231221	143600	33337260	2790	2790	2790	2790	0
256	20231221	143500	33337260	2790	2790	2790	2790	0
257	20231221	143400	33337260	2790	2790	2790	2790	0
258	20231221	143300	33337260	2790	2790	2790	2790	0
259	20231221	143200	33337260	2790	2790	2790	2790	0
260	20231221	143100	33337260	2790	2790	2790	2790	0
261	20231221	143000	33337260	2790	2790	2790	2790	0
262	20231221	142900	33337260	2790	2790	2790	2790	0
263	20231221	142800	33337260	2790	2790	2790	2790	0
264	20231221	142700	33337260	2790	2790	2790	2790	0
265	20231221	142600	33337260	2790	2790	2790	2790	0
266	20231221	142500	33337260	2790	2790	2790	2790	0
267	20231221	142400	33337260	2790	2790	2790	2790	0
268	20231221	142300	33337260	2790	2790	2790	2790	0
269	20231221	142200	33337260	2790	2790	2790	2790	0
270	20231221	142100	33337260	2790	2790	2790	2790	0
271	20231221	142000	33337260	2790	2790	2790	2790	0
272	20231221	141900	33337260	2790	2790	2790	2790	0
273	20231221	141800	33337260	2790	2790	2790	2790	0
274	20231221	141700	33337260	2790	2775	2790	2775	39
275	20231221	141600	33229020	2775	2775	2775	2775	1
276	20231221	141500	33226245	2770	2775	2775	2770	12
277	20231221	141400	33192950	2790	2790	2790	2790	0
278	20231221	141300	33192950	2790	2790	2790	2790	0
279	20231221	141200	33192950	2790	2790	2790	2790	0
280	20231221	141100	33192950	2790	2790	2790	2790	0
281	20231221	141000	33192950	2790	2790	2790	2790	0
282	20231221	140900	33192950	2790	2790	2790	2790	1
283	20231221	140800	33190160	2790	2790	2790	2790	0
284	20231221	140700	33190160	2790	2790	2790	2790	0
285	20231221	140600	33190160	2790	2790	2790	2790	0
286	20231221	140500	33190160	2790	2790	2790	2790	0
287	20231221	140400	33190160	2790	2790	2790	2790	0
288	20231221	140300	33190160	2790	2790	2790	2790	0
289	20231221	140200	33190160	2790	2790	2790	2790	0
290	20231221	140100	33190160	2790	2790	2790	2790	0
291	20231221	140000	33190160	2790	2790	2790	2790	0
292	20231221	135900	33190160	2790	2790	2790	2790	0
293	20231221	135800	33190160	2790	2790	2790	2790	0
294	20231221	135700	33190160	2790	2790	2790	2790	0
295	20231221	135600	33190160	2790	2790	2790	2790	0
296	20231221	135500	33190160	2790	2790	2790	2790	0
297	20231221	135400	33190160	2790	2790	2790	2790	0
298	20231221	135300	33190160	2790	2790	2790	2790	0
299	20231221	135200	33190160	2790	2790	2790	2790	0
300	20231221	135100	33190160	2790	2790	2790	2790	0
301	20231221	135000	33190160	2790	2790	2790	2790	0
302	20231221	134900	33190160	2790	2790	2790	2790	0
303	20231221	134800	33190160	2790	2790	2790	2790	0
304	20231221	134700	33190160	2790	2790	2790	2790	0
305	20231221	134600	33190160	2790	2790	2790	2790	0
306	20231221	134500	33190160	2790	2790	2790	2790	1
307	20231221	134400	33187370	2790	2790	2790	2790	0
308	20231221	134300	33187370	2790	2790	2790	2790	0
309	20231221	134200	33187370	2790	2790	2790	2790	0
310	20231221	134100	33187370	2790	2790	2790	2790	0
311	20231221	134000	33187370	2790	2790	2790	2790	0
312	20231221	133900	33187370	2790	2790	2790	2790	0
313	20231221	133800	33187370	2790	2790	2790	2790	0
314	20231221	133700	33187370	2790	2790	2790	2790	0
315	20231221	133600	33187370	2790	2790	2790	2790	0
316	20231221	133500	33187370	2790	2790	2790	2790	0
317	20231221	133400	33187370	2790	2790	2790	2790	0
318	20231221	133300	33187370	2790	2790	2790	2790	0
319	20231221	133200	33187370	2790	2790	2790	2790	0
320	20231221	133100	33187370	2790	2790	2790	2790	0
321	20231221	133000	33187370	2790	2790	2790	2790	0
322	20231221	132900	33187370	2790	2790	2790	2790	0
323	20231221	132800	33187370	2790	2790	2790	2790	0
324	20231221	132700	33187370	2790	2790	2790	2790	0
325	20231221	132600	33187370	2790	2790	2790	2790	0
326	20231221	132500	33187370	2790	2790	2790	2790	0
327	20231221	132400	33187370	2790	2790	2790	2790	0
328	20231221	132300	33187370	2790	2790	2790	2790	0
329	20231221	132200	33187370	2790	2790	2790	2790	0
330	20231221	132100	33187370	2790	2790	2790	2790	0
331	20231221	132000	33187370	2790	2790	2790	2790	0
332	20231221	131900	33187370	2790	2790	2790	2790	0
333	20231221	131800	33187370	2790	2790	2790	2790	0
334	20231221	131700	33187370	2790	2790	2790	2790	0
335	20231221	131600	33187370	2790	2790	2790	2790	0
336	20231221	131500	33187370	2790	2790	2790	2790	0
337	20231221	131400	33187370	2790	2790	2790	2790	0
338	20231221	131300	33187370	2790	2790	2790	2790	0
339	20231221	131200	33187370	2790	2790	2790	2790	0
340	20231221	131100	33187370	2790	2790	2790	2790	0
341	20231221	131000	33187370	2790	2790	2790	2790	0
342	20231221	130900	33187370	2790	2790	2790	2790	0
343	20231221	130800	33187370	2790	2790	2790	2790	0
344	20231221	130700	33187370	2790	2790	2790	2790	0
345	20231221	130600	33187370	2790	2790	2790	2790	0
346	20231221	130500	33187370	2790	2790	2790	2790	0
347	20231221	130400	33187370	2790	2790	2790	2790	0
348	20231221	130300	33187370	2790	2790	2790	2790	0
349	20231221	130200	33187370	2790	2790	2790	2790	0
350	20231221	130100	33187370	2790	2790	2790	2790	0
351	20231221	130000	33187370	2790	2790	2790	2790	0
352	20231221	125900	33187370	2790	2790	2790	2790	0
353	20231221	125800	33187370	2790	2790	2790	2790	0
354	20231221	125700	33187370	2790	2790	2790	2790	0
355	20231221	125600	33187370	2790	2790	2790	2790	0
356	20231221	125500	33187370	2790	2790	2790	2790	0
357	20231221	125400	33187370	2790	2790	2790	2790	0
358	20231221	125300	33187370	2790	2790	2790	2790	0
359	20231221	125200	33187370	2790	2790	2790	2790	0
360	20231221	125100	33187370	2790	2790	2790	2790	0
361	20231221	125000	33187370	2790	2790	2790	2790	0
362	20231221	124900	33187370	2790	2790	2790	2790	0
363	20231221	124800	33187370	2790	2790	2790	2790	0
364	20231221	124700	33187370	2790	2790	2790	2790	0
365	20231221	124600	33187370	2790	2790	2790	2790	0
366	20231221	124500	33187370	2790	2790	2790	2790	0
367	20231221	124400	33187370	2790	2790	2790	2790	0
368	20231221	124300	33187370	2790	2790	2790	2790	0
369	20231221	124200	33187370	2790	2790	2790	2790	0
370	20231221	124100	33187370	2790	2790	2790	2790	0
371	20231221	124000	33187370	2790	2790	2790	2790	0
372	20231221	123900	33187370	2790	2790	2790	2790	0
373	20231221	123800	33187370	2790	2790	2790	2790	0
374	20231221	123700	33187370	2790	2790	2790	2790	0
375	20231221	123600	33187370	2790	2790	2790	2790	0
376	20231221	123500	33187370	2790	2790	2790	2790	0
377	20231221	123400	33187370	2790	2790	2790	2790	0
378	20231221	123300	33187370	2790	2790	2790	2790	0
379	20231221	123200	33187370	2790	2790	2790	2790	0
380	20231221	123100	33187370	2790	2790	2790	2790	0
381	20231221	123000	33187370	2790	2790	2790	2790	0
382	20231221	122900	33187370	2790	2790	2790	2790	0
383	20231221	122800	33187370	2790	2790	2790	2790	0
384	20231221	122700	33187370	2790	2790	2790	2790	0
385	20231221	122600	33187370	2790	2790	2790	2790	0
386	20231221	122500	33187370	2790	2790	2790	2790	0
387	20231221	122400	33187370	2790	2790	2790	2790	0
388	20231221	122300	33187370	2790	2790	2790	2790	0
389	20231221	122200	33187370	2790	2790	2790	2790	0
390	20231221	122100	33187370	2790	2790	2790	2790	0
391	20231221	122000	33187370	2790	2790	2790	2790	0
392	20231221	121900	33187370	2790	2790	2790	2790	1
393	20231221	121800	33184580	2785	2785	2785	2785	19
394	20231221	121700	33131665	2785	2785	2785	2785	0
395	20231221	121600	33131665	2785	2785	2785	2785	2
396	20231221	121500	33126095	2785	2785	2785	2785	0
397	20231221	121400	33126095	2785	2785	2785	2785	0
398	20231221	121300	33126095	2785	2785	2785	2785	0
399	20231221	121200	33126095	2785	2785	2785	2785	0
400	20231221	121100	33126095	2785	2785	2785	2785	4
401	20231221	121000	33114955	2790	2790	2790	2790	0
402	20231221	120900	33114955	2790	2790	2790	2790	0
403	20231221	120800	33114955	2790	2790	2790	2790	0
404	20231221	120700	33114955	2790	2790	2790	2790	0
405	20231221	120600	33114955	2790	2790	2790	2790	0
406	20231221	120500	33114955	2790	2790	2790	2790	0
407	20231221	120400	33114955	2790	2790	2790	2790	40
408	20231221	120300	33003355	2790	2790	2790	2790	0
409	20231221	120200	33003355	2790	2790	2790	2790	0
410	20231221	120100	33003355	2790	2790	2790	2790	0
411	20231221	120000	33003355	2790	2790	2790	2790	0
412	20231221	115900	33003355	2790	2790	2790	2790	0
413	20231221	115800	33003355	2790	2790	2790	2790	0
414	20231221	115700	33003355	2790	2790	2790	2790	0
415	20231221	115600	33003355	2790	2790	2790	2790	0
416	20231221	115500	33003355	2790	2790	2790	2790	20
417	20231221	115400	32947555	2790	2790	2790	2790	0
418	20231221	115300	32947555	2790	2790	2790	2790	0
419	20231221	115200	32947555	2790	2790	2790	2790	0
420	20231221	115100	32947555	2790	2790	2790	2790	0
421	20231221	115000	32947555	2790	2790	2790	2790	0
422	20231221	114900	32947555	2790	2790	2790	2790	0
423	20231221	114800	32947555	2790	2790	2790	2790	0
424	20231221	114700	32947555	2790	2790	2790	2790	20
425	20231221	114600	32891755	2790	2790	2790	2790	0
426	20231221	114500	32891755	2790	2790	2790	2790	0
427	20231221	114400	32891755	2790	2790	2790	2790	0
428	20231221	114300	32891755	2790	2790	2790	2790	0
429	20231221	114200	32891755	2790	2790	2790	2790	5
430	20231221	114100	32877805	2790	2790	2790	2790	0
431	20231221	114000	32877805	2790	2790	2790	2790	0
432	20231221	113900	32877805	2790	2790	2790	2790	0
433	20231221	113800	32877805	2790	2790	2790	2790	0
434	20231221	113700	32877805	2790	2790	2790	2790	0
435	20231221	113600	32877805	2790	2775	2790	2750	373
436	20231221	113500	31849770	2790	2790	2790	2790	0
437	20231221	113400	31849770	2790	2790	2790	2790	0
438	20231221	113300	31849770	2790	2790	2790	2790	40
439	20231221	113200	31738170	2790	2790	2790	2790	0
440	20231221	113100	31738170	2790	2790	2790	2790	1
441	20231221	113000	31735380	2785	2785	2785	2785	20
442	20231221	112900	31679680	2785	2785	2785	2785	100
443	20231221	112800	31401180	2785	2785	2785	2785	94
444	20231221	112700	31139390	2785	2785	2785	2785	0
445	20231221	112600	31139390	2785	2780	2785	2780	93
446	20231221	112500	30880845	2780	2780	2780	2780	0
447	20231221	112400	30880845	2780	2780	2780	2780	0
448	20231221	112300	30880845	2780	2780	2780	2780	0
449	20231221	112200	30880845	2780	2780	2780	2780	0
450	20231221	112100	30880845	2780	2780	2780	2780	0
451	20231221	112000	30880845	2780	2780	2780	2780	0
452	20231221	111900	30880845	2780	2780	2780	2780	0
453	20231221	111800	30880845	2780	2780	2780	2780	0
454	20231221	111700	30880845	2780	2780	2780	2780	0
455	20231221	111600	30880845	2780	2780	2780	2780	0
456	20231221	111500	30880845	2780	2780	2780	2780	0
457	20231221	111400	30880845	2780	2780	2780	2780	1
458	20231221	111300	30878065	2785	2785	2785	2785	0
459	20231221	111200	30878065	2785	2785	2785	2785	0
460	20231221	111100	30878065	2785	2785	2785	2785	0
461	20231221	111000	30878065	2785	2785	2785	2785	0
462	20231221	110900	30878065	2785	2785	2785	2785	0
463	20231221	110800	30878065	2785	2785	2785	2785	0
464	20231221	110700	30878065	2785	2785	2785	2785	0
465	20231221	110600	30878065	2785	2785	2785	2785	0
466	20231221	110500	30878065	2785	2785	2785	2785	0
467	20231221	110400	30878065	2785	2785	2785	2785	0
468	20231221	110300	30878065	2785	2785	2785	2785	0
469	20231221	110200	30878065	2785	2780	2785	2780	4
470	20231221	110100	30866940	2785	2785	2785	2785	0
471	20231221	110000	30866940	2785	2785	2785	2785	0
472	20231221	105900	30866940	2785	2785	2785	2785	0
473	20231221	105800	30866940	2785	2780	2785	2780	5
474	20231221	105700	30853035	2780	2780	2780	2780	0
475	20231221	105600	30853035	2780	2780	2780	2780	35
476	20231221	105500	30755735	2785	2785	2785	2785	1
477	20231221	105400	30752950	2780	2780	2780	2780	4
478	20231221	105300	30741830	2790	2790	2790	2790	0
479	20231221	105200	30741830	2790	2790	2790	2790	0
480	20231221	105100	30741830	2790	2790	2790	2790	0
481	20231221	105000	30741830	2790	2790	2790	2790	1
482	20231221	104900	30739040	2780	2780	2780	2780	0
483	20231221	104800	30739040	2780	2780	2780	2780	0
484	20231221	104700	30739040	2780	2780	2780	2780	0
485	20231221	104600	30739040	2780	2780	2780	2780	0
486	20231221	104500	30739040	2780	2780	2780	2780	0
487	20231221	104400	30739040	2780	2780	2780	2780	0
488	20231221	104300	30739040	2780	2780	2780	2780	0
489	20231221	104200	30739040	2780	2780	2780	2780	0
490	20231221	104100	30739040	2780	2780	2780	2780	0
491	20231221	104000	30739040	2780	2780	2780	2780	11
492	20231221	103900	30708460	2790	2790	2790	2790	0
493	20231221	103800	30708460	2790	2790	2790	2790	0
494	20231221	103700	30708460	2790	2790	2790	2790	0
495	20231221	103600	30708460	2790	2790	2790	2790	0
496	20231221	103500	30708460	2790	2790	2790	2790	0
497	20231221	103400	30708460	2790	2790	2790	2790	0
498	20231221	103300	30708460	2790	2790	2790	2790	0
499	20231221	103200	30708460	2790	2790	2790	2790	0
500	20231221	103100	30708460	2790	2790	2790	2790	0
501	20231221	103000	30708460	2790	2790	2790	2790	0
502	20231221	102900	30708460	2790	2790	2790	2790	916
503	20231221	102800	28152820	2790	2790	2790	2790	0
504	20231221	102700	28152820	2790	2780	2790	2780	331
505	20231221	102600	27230940	2785	2785	2785	2785	0
506	20231221	102500	27230940	2785	2785	2785	2785	0
507	20231221	102400	27230940	2785	2785	2785	2785	0
508	20231221	102300	27230940	2785	2750	2785	2750	1377
509	20231221	102200	23440165	2750	2750	2750	2750	50
510	20231221	102100	23302665	2750	2750	2750	2750	0
511	20231221	102000	23302665	2750	2750	2750	2750	40
512	20231221	101900	23192665	2750	2750	2750	2750	304
513	20231221	101800	22356665	2755	2755	2755	2755	0
514	20231221	101700	22356665	2755	2755	2755	2755	1
515	20231221	101600	22353910	2755	2755	2755	2755	925
516	20231221	101500	19805535	2755	2755	2755	2755	43
517	20231221	101400	19687070	2755	2755	2755	2755	0
518	20231221	101300	19687070	2755	2755	2755	2755	0
519	20231221	101200	19687070	2755	2755	2755	2755	181
520	20231221	101100	19188415	2755	2755	2755	2755	400
521	20231221	101000	18086415	2755	2785	2785	2705	5004
522	20231221	100900	4440890	2790	2790	2790	2790	0
523	20231221	100800	4440890	2790	2790	2790	2790	0
524	20231221	100700	4440890	2790	2790	2790	2790	500
525	20231221	100600	3045890	2790	2790	2790	2790	0
526	20231221	100500	3045890	2790	2790	2790	2790	1
527	20231221	100400	3043100	2790	2790	2790	2790	0
528	20231221	100300	3043100	2790	2790	2790	2790	0
529	20231221	100200	3043100	2790	2790	2790	2790	0
530	20231221	100100	3043100	2790	2790	2790	2790	0
531	20231221	100000	3043100	2790	2790	2790	2790	0
532	20231221	095900	3043100	2790	2790	2790	2790	0
533	20231221	095800	3043100	2790	2790	2790	2790	0
534	20231221	095700	3043100	2790	2790	2790	2790	0
535	20231221	095600	3043100	2790	2790	2790	2790	0
536	20231221	095500	3043100	2790	2790	2790	2790	0
537	20231221	095400	3043100	2790	2790	2790	2790	0
538	20231221	095300	3043100	2790	2790	2790	2790	20
539	20231221	095200	2987300	2790	2790	2790	2790	0
540	20231221	095100	2987300	2790	2790	2790	2790	0
541	20231221	095000	2987300	2790	2790	2790	2790	0
542	20231221	094900	2987300	2790	2790	2790	2790	0
543	20231221	094800	2987300	2790	2790	2790	2790	15
544	20231221	094700	2945450	2790	2790	2790	2790	0
545	20231221	094600	2945450	2790	2790	2790	2790	0
546	20231221	094500	2945450	2790	2790	2790	2790	0
547	20231221	094400	2945450	2790	2790	2790	2790	0
548	20231221	094300	2945450	2790	2790	2790	2790	1
549	20231221	094200	2942660	2785	2785	2785	2785	0
550	20231221	094100	2942660	2785	2785	2785	2785	0
551	20231221	094000	2942660	2785	2785	2785	2785	0
552	20231221	093900	2942660	2785	2785	2785	2785	11
553	20231221	093800	2912025	2785	2790	2790	2785	321
554	20231221	093700	2016535	2790	2790	2790	2790	0
555	20231221	093600	2016535	2790	2790	2790	2790	0
556	20231221	093500	2016535	2790	2790	2790	2790	0
557	20231221	093400	2016535	2790	2790	2790	2790	50
558	20231221	093300	1877035	2790	2790	2790	2790	2
559	20231221	093200	1871455	2790	2790	2790	2790	41
560	20231221	093100	1757065	2785	2785	2785	2785	0
561	20231221	093000	1757065	2785	2785	2785	2785	1
562	20231221	092900	1754280	2790	2790	2790	2790	0
563	20231221	092800	1754280	2790	2790	2790	2790	0
564	20231221	092700	1754280	2790	2790	2790	2790	0
565	20231221	092600	1754280	2790	2790	2790	2790	0
566	20231221	092500	1754280	2790	2790	2790	2790	0
567	20231221	092400	1754280	2790	2790	2790	2790	0
568	20231221	092300	1754280	2790	2790	2790	2790	0
569	20231221	092200	1754280	2790	2790	2790	2790	0
570	20231221	092100	1754280	2790	2790	2790	2790	0
571	20231221	092000	1754280	2790	2790	2790	2790	0
572	20231221	091900	1754280	2790	2790	2790	2790	0
573	20231221	091800	1754280	2790	2790	2790	2790	0
574	20231221	091700	1754280	2790	2790	2790	2790	0
575	20231221	091600	1754280	2790	2790	2790	2790	0
576	20231221	091500	1754280	2790	2790	2790	2790	0
577	20231221	091400	1754280	2790	2790	2790	2790	0
578	20231221	091300	1754280	2790	2790	2790	2790	0
579	20231221	091200	1754280	2790	2785	2790	2785	52
580	20231221	091100	1609450	2785	2785	2785	2785	36
581	20231221	091000	1509190	2785	2785	2785	2785	0
582	20231221	090900	1509190	2785	2785	2785	2785	40
583	20231221	090800	1397790	2790	2790	2790	2790	0
584	20231221	090700	1397790	2790	2790	2790	2790	0
585	20231221	090600	1397790	2790	2790	2790	2790	0
586	20231221	090500	1397790	2790	2790	2790	2790	0
587	20231221	090400	1397790	2790	2790	2790	2790	0
588	20231221	090300	1397790	2790	2790	2790	2790	0
589	20231221	090200	1397790	2790	2790	2790	2790	436
590	20231221	090100	181350	2790	2790	2790	2790	1
591	20231221	090000	178560	2790	2790	2790	2790	64