KissMeData/001560/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	183400	12141230	8580	8580	8580	8580	38
3	20231206	183300	12141230	8580	8580	8580	8580	0
4	20231206	183200	12141230	8580	8580	8580	8580	0
5	20231206	183100	12141230	8580	8580	8580	8580	0
6	20231206	183000	12141230	8580	8580	8580	8580	0
7	20231206	182900	12141230	8580	8580	8580	8580	0
8	20231206	182800	12141230	8580	8580	8580	8580	0
9	20231206	182700	12141230	8580	8580	8580	8580	0
10	20231206	182600	12141230	8580	8580	8580	8580	0
11	20231206	182500	12141230	8580	8580	8580	8580	0
12	20231206	182400	12141230	8580	8580	8580	8580	0
13	20231206	182300	12141230	8580	8580	8580	8580	0
14	20231206	182200	12141230	8580	8580	8580	8580	0
15	20231206	182100	12141230	8580	8580	8580	8580	0
16	20231206	182000	12141230	8580	8580	8580	8580	0
17	20231206	181900	12141230	8580	8580	8580	8580	0
18	20231206	181800	12141230	8580	8580	8580	8580	0
19	20231206	181700	12141230	8580	8580	8580	8580	0
20	20231206	181600	12141230	8580	8580	8580	8580	0
21	20231206	181500	12141230	8580	8580	8580	8580	0
22	20231206	181400	12141230	8580	8580	8580	8580	0
23	20231206	181300	12141230	8580	8580	8580	8580	0
24	20231206	181200	12141230	8580	8580	8580	8580	0
25	20231206	181100	12141230	8580	8580	8580	8580	0
26	20231206	181000	12141230	8580	8580	8580	8580	0
27	20231206	180900	12141230	8580	8580	8580	8580	0
28	20231206	180800	12141230	8580	8580	8580	8580	0
29	20231206	180700	12141230	8580	8580	8580	8580	0
30	20231206	180600	12141230	8580	8580	8580	8580	0
31	20231206	180500	12141230	8580	8580	8580	8580	0
32	20231206	180400	12141230	8580	8580	8580	8580	38
33	20231206	180300	12141230	8580	8580	8580	8580	0
34	20231206	180200	12141230	8580	8580	8580	8580	0
35	20231206	180100	12141230	8580	8580	8580	8580	0
36	20231206	180000	12141230	8580	8580	8580	8580	0
37	20231206	175900	12141230	8580	8580	8580	8580	0
38	20231206	175800	12141230	8580	8580	8580	8580	0
39	20231206	175700	12141230	8580	8580	8580	8580	0
40	20231206	175600	12141230	8580	8580	8580	8580	0
41	20231206	175500	12141230	8580	8580	8580	8580	0
42	20231206	175400	12141230	8580	8580	8580	8580	0
43	20231206	175300	12141230	8580	8580	8580	8580	0
44	20231206	175200	12141230	8580	8580	8580	8580	0
45	20231206	175100	12141230	8580	8580	8580	8580	0
46	20231206	175000	12141230	8580	8580	8580	8580	0
47	20231206	174900	12141230	8580	8580	8580	8580	0
48	20231206	174800	12141230	8580	8580	8580	8580	0
49	20231206	174700	12141230	8580	8580	8580	8580	0
50	20231206	174600	12141230	8580	8580	8580	8580	0
51	20231206	174500	12141230	8580	8580	8580	8580	0
52	20231206	174400	12141230	8580	8580	8580	8580	0
53	20231206	174300	12141230	8580	8580	8580	8580	0
54	20231206	174200	12141230	8580	8580	8580	8580	0
55	20231206	174100	12141230	8580	8580	8580	8580	0
56	20231206	174000	12141230	8580	8580	8580	8580	0
57	20231206	173900	12141230	8580	8580	8580	8580	0
58	20231206	173800	12141230	8580	8580	8580	8580	0
59	20231206	173700	12141230	8580	8580	8580	8580	0
60	20231206	173600	12141230	8580	8580	8580	8580	0
61	20231206	173500	12141230	8580	8580	8580	8580	0
62	20231206	173400	12141230	8580	8580	8580	8580	38
63	20231206	173300	12141230	8580	8580	8580	8580	0
64	20231206	173200	12141230	8580	8580	8580	8580	0
65	20231206	173100	12141230	8580	8580	8580	8580	0
66	20231206	173000	12141230	8580	8580	8580	8580	0
67	20231206	172900	12141230	8580	8580	8580	8580	0
68	20231206	172800	12141230	8580	8580	8580	8580	0
69	20231206	172700	12141230	8580	8580	8580	8580	0
70	20231206	172600	12141230	8580	8580	8580	8580	0
71	20231206	172500	12141230	8580	8580	8580	8580	0
72	20231206	172400	12141230	8580	8580	8580	8580	0
73	20231206	172300	12141230	8580	8580	8580	8580	0
74	20231206	172200	12141230	8580	8580	8580	8580	0
75	20231206	172100	12141230	8580	8580	8580	8580	0
76	20231206	172000	12141230	8580	8580	8580	8580	0
77	20231206	171900	12141230	8580	8580	8580	8580	0
78	20231206	171800	12141230	8580	8580	8580	8580	0
79	20231206	171700	12141230	8580	8580	8580	8580	0
80	20231206	171600	12141230	8580	8580	8580	8580	0
81	20231206	171500	12141230	8580	8580	8580	8580	0
82	20231206	171400	12141230	8580	8580	8580	8580	0
83	20231206	171300	12141230	8580	8580	8580	8580	0
84	20231206	171200	12141230	8580	8580	8580	8580	0
85	20231206	171100	12141230	8580	8580	8580	8580	0
86	20231206	171000	12141230	8580	8580	8580	8580	0
87	20231206	170900	12141230	8580	8580	8580	8580	0
88	20231206	170800	12141230	8580	8580	8580	8580	0
89	20231206	170700	12141230	8580	8580	8580	8580	0
90	20231206	170600	12141230	8580	8580	8580	8580	0
91	20231206	170500	12141230	8580	8580	8580	8580	0
92	20231206	170400	12141230	8580	8580	8580	8580	38
93	20231206	170300	12141230	8580	8580	8580	8580	0
94	20231206	170200	12141230	8580	8580	8580	8580	0
95	20231206	170100	12141230	8580	8580	8580	8580	0
96	20231206	170000	12141230	8580	8580	8580	8580	0
97	20231206	165900	12141230	8580	8580	8580	8580	0
98	20231206	165800	12141230	8580	8580	8580	8580	0
99	20231206	165700	12141230	8580	8580	8580	8580	0
100	20231206	165600	12141230	8580	8580	8580	8580	0
101	20231206	165500	12141230	8580	8580	8580	8580	0
102	20231206	165400	12141230	8580	8580	8580	8580	0
103	20231206	165300	12141230	8580	8580	8580	8580	0
104	20231206	165200	12141230	8580	8580	8580	8580	0
105	20231206	165100	12141230	8580	8580	8580	8580	0
106	20231206	165000	12141230	8580	8580	8580	8580	0
107	20231206	164900	12141230	8580	8580	8580	8580	0
108	20231206	164800	12141230	8580	8580	8580	8580	0
109	20231206	164700	12141230	8580	8580	8580	8580	0
110	20231206	164600	12141230	8580	8580	8580	8580	0
111	20231206	164500	12141230	8580	8580	8580	8580	0
112	20231206	164400	12141230	8580	8580	8580	8580	0
113	20231206	164300	12141230	8580	8580	8580	8580	0
114	20231206	164200	12141230	8580	8580	8580	8580	0
115	20231206	164100	12141230	8580	8580	8580	8580	0
116	20231206	164000	12141230	8580	8580	8580	8580	0
117	20231206	163900	12141230	8580	8580	8580	8580	0
118	20231206	163800	12141230	8580	8580	8580	8580	0
119	20231206	163700	12141230	8580	8580	8580	8580	0
120	20231206	163600	12141230	8580	8580	8580	8580	0
121	20231206	163500	12141230	8580	8580	8580	8580	0
122	20231206	163400	12141230	8580	8580	8580	8580	38
123	20231206	163300	12141230	8580	8580	8580	8580	0
124	20231206	163200	12141230	8580	8580	8580	8580	0
125	20231206	163100	12141230	8580	8580	8580	8580	0
126	20231206	163000	12141230	8580	8580	8580	8580	0
127	20231206	162900	12141230	8580	8580	8580	8580	0
128	20231206	162800	12141230	8580	8580	8580	8580	0
129	20231206	162700	12141230	8580	8580	8580	8580	0
130	20231206	162600	12141230	8580	8580	8580	8580	0
131	20231206	162500	12141230	8580	8580	8580	8580	0
132	20231206	162400	12141230	8580	8580	8580	8580	0
133	20231206	162300	12141230	8580	8580	8580	8580	0
134	20231206	162200	12141230	8580	8580	8580	8580	0
135	20231206	162100	12141230	8580	8580	8580	8580	0
136	20231206	162000	12141230	8580	8580	8580	8580	0
137	20231206	161900	12141230	8580	8580	8580	8580	0
138	20231206	161800	12141230	8580	8580	8580	8580	0
139	20231206	161700	12141230	8580	8580	8580	8580	0
140	20231206	161600	12141230	8580	8580	8580	8580	0
141	20231206	161500	12141230	8580	8580	8580	8580	0
142	20231206	161400	12141230	8580	8580	8580	8580	0
143	20231206	161300	12141230	8580	8580	8580	8580	0
144	20231206	161200	12141230	8580	8580	8580	8580	0
145	20231206	161100	12141230	8580	8580	8580	8580	0
146	20231206	161000	12141230	8580	8580	8580	8580	0
147	20231206	160900	12141230	8580	8580	8580	8580	0
148	20231206	160800	12141230	8580	8580	8580	8580	0
149	20231206	160700	12141230	8580	8580	8580	8580	0
150	20231206	160600	12141230	8580	8580	8580	8580	0
151	20231206	160500	12141230	8580	8580	8580	8580	0
152	20231206	160400	12141230	8580	8580	8580	8580	38
153	20231206	160300	12141230	8580	8580	8580	8580	0
154	20231206	160200	12141230	8580	8580	8580	8580	0
155	20231206	160100	12141230	8580	8580	8580	8580	0
156	20231206	160000	12141230	8580	8580	8580	8580	0
157	20231206	155900	12141230	8580	8580	8580	8580	0
158	20231206	155800	12141230	8580	8580	8580	8580	0
159	20231206	155700	12141230	8580	8580	8580	8580	0
160	20231206	155600	12141230	8580	8580	8580	8580	0
161	20231206	155500	12141230	8580	8580	8580	8580	0
162	20231206	155400	12141230	8580	8580	8580	8580	0
163	20231206	155300	12141230	8580	8580	8580	8580	0
164	20231206	155200	12141230	8580	8580	8580	8580	0
165	20231206	155100	12141230	8580	8580	8580	8580	0
166	20231206	155000	12141230	8580	8580	8580	8580	0
167	20231206	154900	12141230	8580	8580	8580	8580	0
168	20231206	154800	12141230	8580	8580	8580	8580	0
169	20231206	154700	12141230	8580	8580	8580	8580	0
170	20231206	154600	12141230	8580	8580	8580	8580	0
171	20231206	154500	12141230	8580	8580	8580	8580	0
172	20231206	154400	12141230	8580	8580	8580	8580	0
173	20231206	154300	12141230	8580	8580	8580	8580	0
174	20231206	154200	12141230	8580	8580	8580	8580	0
175	20231206	154100	12141230	8580	8580	8580	8580	0
176	20231206	154000	12141230	8580	8580	8580	8580	0
177	20231206	153900	12141230	8580	8580	8580	8580	0
178	20231206	153800	12141230	8580	8580	8580	8580	0
179	20231206	153700	12141230	8580	8580	8580	8580	0
180	20231206	153600	12141230	8580	8580	8580	8580	0
181	20231206	153500	12141230	8580	8580	8580	8580	0
182	20231206	153400	12141230	8580	8580	8580	8580	38
183	20231206	153300	12141230	8580	8580	8580	8580	0
184	20231206	153200	12141230	8580	8580	8580	8580	0
185	20231206	153100	12141230	8580	8580	8580	8580	0
186	20231206	153000	12141230	8580	8580	8580	8580	38
187	20231206	152900	11815190	8640	8640	8640	8640	0
188	20231206	152800	11815190	8640	8640	8640	8640	0
189	20231206	152700	11815190	8640	8640	8640	8640	0
190	20231206	152600	11815190	8640	8640	8640	8640	0
191	20231206	152500	11815190	8640	8640	8640	8640	0
192	20231206	152400	11815190	8640	8640	8640	8640	0
193	20231206	152300	11815190	8640	8640	8640	8640	0
194	20231206	152200	11815190	8640	8640	8640	8640	0
195	20231206	152100	11815190	8640	8640	8640	8640	0
196	20231206	152000	11815190	8640	8640	8640	8640	0
197	20231206	151900	11815190	8640	8640	8640	8640	0
198	20231206	151800	11815190	8640	8640	8640	8640	0
199	20231206	151700	11815190	8640	8640	8640	8640	0
200	20231206	151600	11815190	8640	8640	8640	8640	0
201	20231206	151500	11815190	8640	8640	8640	8640	0
202	20231206	151400	11815190	8640	8640	8640	8640	0
203	20231206	151300	11815190	8640	8640	8640	8640	0
204	20231206	151200	11815190	8640	8640	8640	8640	0
205	20231206	151100	11815190	8640	8640	8640	8640	0
206	20231206	151000	11815190	8640	8640	8640	8640	0
207	20231206	150900	11815190	8640	8640	8640	8640	0
208	20231206	150800	11815190	8640	8640	8640	8640	0
209	20231206	150700	11815190	8640	8640	8640	8640	0
210	20231206	150600	11815190	8640	8640	8640	8640	0
211	20231206	150500	11815190	8640	8640	8640	8640	0
212	20231206	150400	11815190	8640	8640	8640	8640	0
213	20231206	150300	11815190	8640	8640	8640	8640	0
214	20231206	150200	11815190	8640	8640	8640	8640	0
215	20231206	150100	11815190	8640	8640	8640	8640	0
216	20231206	150000	11815190	8640	8640	8640	8640	0
217	20231206	145900	11815190	8640	8640	8640	8640	0
218	20231206	145800	11815190	8640	8640	8640	8640	0
219	20231206	145700	11815190	8640	8640	8640	8640	0
220	20231206	145600	11815190	8640	8640	8640	8640	0
221	20231206	145500	11815190	8640	8640	8640	8640	0
222	20231206	145400	11815190	8640	8640	8640	8640	0
223	20231206	145300	11815190	8640	8640	8640	8640	0
224	20231206	145200	11815190	8640	8640	8640	8640	0
225	20231206	145100	11815190	8640	8640	8640	8640	0
226	20231206	145000	11815190	8640	8630	8640	8630	43
227	20231206	144900	11443680	8570	8570	8570	8570	0
228	20231206	144800	11443680	8570	8570	8570	8570	100
229	20231206	144700	10586680	8580	8580	8580	8580	0
230	20231206	144600	10586680	8580	8580	8580	8580	0
231	20231206	144500	10586680	8580	8580	8580	8580	0
232	20231206	144400	10586680	8580	8580	8580	8580	50
233	20231206	144300	10157680	8580	8580	8580	8580	0
234	20231206	144200	10157680	8580	8580	8580	8580	0
235	20231206	144100	10157680	8580	8580	8580	8580	0
236	20231206	144000	10157680	8580	8580	8580	8580	0
237	20231206	143900	10157680	8580	8580	8580	8580	0
238	20231206	143800	10157680	8580	8580	8580	8580	0
239	20231206	143700	10157680	8580	8580	8580	8580	0
240	20231206	143600	10157680	8580	8580	8580	8580	0
241	20231206	143500	10157680	8580	8580	8580	8580	0
242	20231206	143400	10157680	8580	8580	8580	8580	0
243	20231206	143300	10157680	8580	8580	8580	8580	0
244	20231206	143200	10157680	8580	8580	8580	8580	0
245	20231206	143100	10157680	8580	8580	8580	8580	0
246	20231206	143000	10157680	8580	8580	8580	8580	0
247	20231206	142900	10157680	8580	8580	8580	8580	0
248	20231206	142800	10157680	8580	8580	8580	8580	0
249	20231206	142700	10157680	8580	8580	8580	8580	0
250	20231206	142600	10157680	8580	8580	8580	8580	0
251	20231206	142500	10157680	8580	8580	8580	8580	1
252	20231206	142400	10149100	8630	8630	8630	8630	0
253	20231206	142300	10149100	8630	8630	8630	8630	0
254	20231206	142200	10149100	8630	8630	8630	8630	0
255	20231206	142100	10149100	8630	8630	8630	8630	0
256	20231206	142000	10149100	8630	8630	8630	8630	0
257	20231206	141900	10149100	8630	8630	8630	8630	0
258	20231206	141800	10149100	8630	8630	8630	8630	0
259	20231206	141700	10149100	8630	8630	8630	8630	0
260	20231206	141600	10149100	8630	8630	8630	8630	0
261	20231206	141500	10149100	8630	8630	8630	8630	0
262	20231206	141400	10149100	8630	8630	8630	8630	1
263	20231206	141300	10140470	8570	8570	8570	8570	0
264	20231206	141200	10140470	8570	8570	8570	8570	0
265	20231206	141100	10140470	8570	8570	8570	8570	0
266	20231206	141000	10140470	8570	8570	8570	8570	0
267	20231206	140900	10140470	8570	8570	8570	8570	0
268	20231206	140800	10140470	8570	8570	8570	8570	5
269	20231206	140700	10097620	8570	8570	8570	8570	0
270	20231206	140600	10097620	8570	8570	8570	8570	0
271	20231206	140500	10097620	8570	8570	8570	8570	0
272	20231206	140400	10097620	8570	8570	8570	8570	0
273	20231206	140300	10097620	8570	8570	8570	8570	0
274	20231206	140200	10097620	8570	8570	8570	8570	0
275	20231206	140100	10097620	8570	8570	8570	8570	0
276	20231206	140000	10097620	8570	8580	8580	8570	55
277	20231206	135900	9626250	8610	8610	8610	8610	0
278	20231206	135800	9626250	8610	8610	8610	8610	0
279	20231206	135700	9626250	8610	8610	8610	8610	0
280	20231206	135600	9626250	8610	8610	8610	8610	0
281	20231206	135500	9626250	8610	8610	8610	8610	0
282	20231206	135400	9626250	8610	8610	8610	8610	0
283	20231206	135300	9626250	8610	8610	8610	8610	0
284	20231206	135200	9626250	8610	8610	8610	8610	0
285	20231206	135100	9626250	8610	8610	8610	8610	21
286	20231206	135000	9445440	8640	8630	8640	8630	23
287	20231206	134900	9246730	8610	8610	8610	8610	0
288	20231206	134800	9246730	8610	8610	8610	8610	0
289	20231206	134700	9246730	8610	8610	8610	8610	0
290	20231206	134600	9246730	8610	8610	8610	8610	0
291	20231206	134500	9246730	8610	8610	8610	8610	0
292	20231206	134400	9246730	8610	8610	8610	8610	0
293	20231206	134300	9246730	8610	8610	8610	8610	0
294	20231206	134200	9246730	8610	8610	8610	8610	0
295	20231206	134100	9246730	8610	8610	8610	8610	0
296	20231206	134000	9246730	8610	8610	8610	8610	0
297	20231206	133900	9246730	8610	8610	8610	8610	0
298	20231206	133800	9246730	8610	8620	8620	8610	33
299	20231206	133700	8962590	8630	8630	8630	8630	0
300	20231206	133600	8962590	8630	8630	8630	8630	0
301	20231206	133500	8962590	8630	8630	8630	8630	0
302	20231206	133400	8962590	8630	8630	8630	8630	0
303	20231206	133300	8962590	8630	8630	8630	8630	0
304	20231206	133200	8962590	8630	8630	8630	8630	0
305	20231206	133100	8962590	8630	8630	8630	8630	0
306	20231206	133000	8962590	8630	8630	8630	8630	0
307	20231206	132900	8962590	8630	8630	8630	8630	0
308	20231206	132800	8962590	8630	8630	8630	8630	0
309	20231206	132700	8962590	8630	8630	8630	8630	0
310	20231206	132600	8962590	8630	8630	8630	8630	0
311	20231206	132500	8962590	8630	8630	8630	8630	0
312	20231206	132400	8962590	8630	8630	8630	8630	0
313	20231206	132300	8962590	8630	8630	8630	8630	0
314	20231206	132200	8962590	8630	8630	8630	8630	0
315	20231206	132100	8962590	8630	8630	8630	8630	30
316	20231206	132000	8703690	8630	8630	8630	8630	0
317	20231206	131900	8703690	8630	8630	8630	8630	0
318	20231206	131800	8703690	8630	8630	8630	8630	10
319	20231206	131700	8617390	8640	8640	8640	8640	0
320	20231206	131600	8617390	8640	8640	8640	8640	0
321	20231206	131500	8617390	8640	8640	8640	8640	0
322	20231206	131400	8617390	8640	8640	8640	8640	0
323	20231206	131300	8617390	8640	8640	8640	8640	0
324	20231206	131200	8617390	8640	8640	8640	8640	0
325	20231206	131100	8617390	8640	8640	8640	8640	0
326	20231206	131000	8617390	8640	8640	8640	8640	0
327	20231206	130900	8617390	8640	8640	8640	8640	0
328	20231206	130800	8617390	8640	8640	8640	8640	0
329	20231206	130700	8617390	8640	8640	8640	8640	0
330	20231206	130600	8617390	8640	8640	8640	8640	0
331	20231206	130500	8617390	8640	8640	8640	8640	0
332	20231206	130400	8617390	8640	8640	8640	8640	0
333	20231206	130300	8617390	8640	8640	8640	8640	0
334	20231206	130200	8617390	8640	8640	8640	8640	0
335	20231206	130100	8617390	8640	8640	8640	8640	0
336	20231206	130000	8617390	8640	8640	8640	8640	125
337	20231206	125900	7537390	8670	8670	8670	8670	0
338	20231206	125800	7537390	8670	8670	8670	8670	0
339	20231206	125700	7537390	8670	8670	8670	8670	0
340	20231206	125600	7537390	8670	8670	8670	8670	0
341	20231206	125500	7537390	8670	8670	8670	8670	0
342	20231206	125400	7537390	8670	8670	8670	8670	0
343	20231206	125300	7537390	8670	8670	8670	8670	0
344	20231206	125200	7537390	8670	8670	8670	8670	1
345	20231206	125100	7528720	8670	8670	8670	8670	0
346	20231206	125000	7528720	8670	8670	8670	8670	1
347	20231206	124900	7520050	8680	8680	8680	8680	0
348	20231206	124800	7520050	8680	8680	8680	8680	0
349	20231206	124700	7520050	8680	8680	8680	8680	0
350	20231206	124600	7520050	8680	8680	8680	8680	0
351	20231206	124500	7520050	8680	8680	8680	8680	0
352	20231206	124400	7520050	8680	8680	8680	8680	0
353	20231206	124300	7520050	8680	8680	8680	8680	0
354	20231206	124200	7520050	8680	8680	8680	8680	0
355	20231206	124100	7520050	8680	8680	8680	8680	0
356	20231206	124000	7520050	8680	8680	8680	8680	0
357	20231206	123900	7520050	8680	8680	8680	8680	0
358	20231206	123800	7520050	8680	8680	8680	8680	0
359	20231206	123700	7520050	8680	8680	8680	8680	0
360	20231206	123600	7520050	8680	8680	8680	8680	0
361	20231206	123500	7520050	8680	8680	8680	8680	0
362	20231206	123400	7520050	8680	8680	8680	8680	0
363	20231206	123300	7520050	8680	8680	8680	8680	0
364	20231206	123200	7520050	8680	8680	8680	8680	0
365	20231206	123100	7520050	8680	8680	8680	8680	0
366	20231206	123000	7520050	8680	8680	8680	8680	0
367	20231206	122900	7520050	8680	8680	8680	8680	0
368	20231206	122800	7520050	8680	8680	8680	8680	0
369	20231206	122700	7520050	8680	8680	8680	8680	0
370	20231206	122600	7520050	8680	8680	8680	8680	0
371	20231206	122500	7520050	8680	8680	8680	8680	0
372	20231206	122400	7520050	8680	8680	8680	8680	0
373	20231206	122300	7520050	8680	8680	8680	8680	0
374	20231206	122200	7520050	8680	8680	8680	8680	0
375	20231206	122100	7520050	8680	8680	8680	8680	0
376	20231206	122000	7520050	8680	8680	8680	8680	0
377	20231206	121900	7520050	8680	8680	8680	8680	0
378	20231206	121800	7520050	8680	8680	8680	8680	0
379	20231206	121700	7520050	8680	8680	8680	8680	0
380	20231206	121600	7520050	8680	8680	8680	8680	0
381	20231206	121500	7520050	8680	8680	8680	8680	0
382	20231206	121400	7520050	8680	8680	8680	8680	0
383	20231206	121300	7520050	8680	8680	8680	8680	0
384	20231206	121200	7520050	8680	8680	8680	8680	0
385	20231206	121100	7520050	8680	8680	8680	8680	0
386	20231206	121000	7520050	8680	8680	8680	8680	0
387	20231206	120900	7520050	8680	8680	8680	8680	0
388	20231206	120800	7520050	8680	8680	8680	8680	0
389	20231206	120700	7520050	8680	8680	8680	8680	0
390	20231206	120600	7520050	8680	8680	8680	8680	0
391	20231206	120500	7520050	8680	8680	8680	8680	0
392	20231206	120400	7520050	8680	8680	8680	8680	0
393	20231206	120300	7520050	8680	8680	8680	8680	0
394	20231206	120200	7520050	8680	8680	8680	8680	0
395	20231206	120100	7520050	8680	8680	8680	8680	0
396	20231206	120000	7520050	8680	8680	8680	8680	0
397	20231206	115900	7520050	8680	8680	8680	8680	0
398	20231206	115800	7520050	8680	8680	8680	8680	0
399	20231206	115700	7520050	8680	8680	8680	8680	0
400	20231206	115600	7520050	8680	8680	8680	8680	0
401	20231206	115500	7520050	8680	8680	8680	8680	0
402	20231206	115400	7520050	8680	8680	8680	8680	0
403	20231206	115300	7520050	8680	8680	8680	8680	0
404	20231206	115200	7520050	8680	8680	8680	8680	0
405	20231206	115100	7520050	8680	8680	8680	8680	0
406	20231206	115000	7520050	8680	8680	8680	8680	0
407	20231206	114900	7520050	8680	8680	8680	8680	0
408	20231206	114800	7520050	8680	8680	8680	8680	0
409	20231206	114700	7520050	8680	8680	8680	8680	0
410	20231206	114600	7520050	8680	8680	8680	8680	0
411	20231206	114500	7520050	8680	8680	8680	8680	0
412	20231206	114400	7520050	8680	8680	8680	8680	0
413	20231206	114300	7520050	8680	8680	8680	8680	0
414	20231206	114200	7520050	8680	8680	8680	8680	0
415	20231206	114100	7520050	8680	8680	8680	8680	0
416	20231206	114000	7520050	8680	8680	8680	8680	0
417	20231206	113900	7520050	8680	8680	8680	8680	0
418	20231206	113800	7520050	8680	8680	8680	8680	0
419	20231206	113700	7520050	8680	8680	8680	8680	0
420	20231206	113600	7520050	8680	8680	8680	8680	0
421	20231206	113500	7520050	8680	8680	8680	8680	0
422	20231206	113400	7520050	8680	8680	8680	8680	0
423	20231206	113300	7520050	8680	8680	8680	8680	0
424	20231206	113200	7520050	8680	8680	8680	8680	0
425	20231206	113100	7520050	8680	8680	8680	8680	0
426	20231206	113000	7520050	8680	8680	8680	8680	0
427	20231206	112900	7520050	8680	8680	8680	8680	0
428	20231206	112800	7520050	8680	8680	8680	8680	0
429	20231206	112700	7520050	8680	8680	8680	8680	0
430	20231206	112600	7520050	8680	8680	8680	8680	0
431	20231206	112500	7520050	8680	8680	8680	8680	0
432	20231206	112400	7520050	8680	8680	8680	8680	1
433	20231206	112300	7511370	8690	8690	8690	8690	0
434	20231206	112200	7511370	8690	8690	8690	8690	0
435	20231206	112100	7511370	8690	8690	8690	8690	0
436	20231206	112000	7511370	8690	8690	8690	8690	0
437	20231206	111900	7511370	8690	8690	8690	8690	0
438	20231206	111800	7511370	8690	8690	8690	8690	0
439	20231206	111700	7511370	8690	8690	8690	8690	0
440	20231206	111600	7511370	8690	8690	8690	8690	0
441	20231206	111500	7511370	8690	8690	8690	8690	0
442	20231206	111400	7511370	8690	8690	8690	8690	0
443	20231206	111300	7511370	8690	8690	8690	8690	0
444	20231206	111200	7511370	8690	8690	8690	8690	0
445	20231206	111100	7511370	8690	8690	8690	8690	0
446	20231206	111000	7511370	8690	8690	8690	8690	0
447	20231206	110900	7511370	8690	8690	8690	8690	0
448	20231206	110800	7511370	8690	8690	8690	8690	0
449	20231206	110700	7511370	8690	8690	8690	8690	0
450	20231206	110600	7511370	8690	8690	8690	8690	0
451	20231206	110500	7511370	8690	8690	8690	8690	0
452	20231206	110400	7511370	8690	8690	8690	8690	0
453	20231206	110300	7511370	8690	8690	8690	8690	0
454	20231206	110200	7511370	8690	8690	8690	8690	0
455	20231206	110100	7511370	8690	8690	8690	8690	0
456	20231206	110000	7511370	8690	8690	8690	8690	0
457	20231206	105900	7511370	8690	8690	8690	8690	0
458	20231206	105800	7511370	8690	8690	8690	8690	0
459	20231206	105700	7511370	8690	8690	8690	8690	0
460	20231206	105600	7511370	8690	8690	8690	8690	0
461	20231206	105500	7511370	8690	8690	8690	8690	0
462	20231206	105400	7511370	8690	8690	8690	8690	0
463	20231206	105300	7511370	8690	8690	8690	8690	0
464	20231206	105200	7511370	8690	8690	8690	8690	0
465	20231206	105100	7511370	8690	8690	8690	8690	0
466	20231206	105000	7511370	8690	8690	8690	8690	0
467	20231206	104900	7511370	8690	8690	8690	8690	0
468	20231206	104800	7511370	8690	8690	8690	8690	0
469	20231206	104700	7511370	8690	8690	8690	8690	0
470	20231206	104600	7511370	8690	8690	8690	8690	0
471	20231206	104500	7511370	8690	8690	8690	8690	0
472	20231206	104400	7511370	8690	8690	8690	8690	0
473	20231206	104300	7511370	8690	8690	8690	8690	0
474	20231206	104200	7511370	8690	8690	8690	8690	0
475	20231206	104100	7511370	8690	8690	8690	8690	0
476	20231206	104000	7511370	8690	8690	8690	8690	0
477	20231206	103900	7511370	8690	8690	8690	8690	0
478	20231206	103800	7511370	8690	8690	8690	8690	0
479	20231206	103700	7511370	8690	8690	8690	8690	0
480	20231206	103600	7511370	8690	8690	8690	8690	0
481	20231206	103500	7511370	8690	8690	8690	8690	0
482	20231206	103400	7511370	8690	8690	8690	8690	0
483	20231206	103300	7511370	8690	8690	8690	8690	0
484	20231206	103200	7511370	8690	8690	8690	8690	0
485	20231206	103100	7511370	8690	8690	8690	8690	0
486	20231206	103000	7511370	8690	8690	8690	8690	0
487	20231206	102900	7511370	8690	8690	8690	8690	0
488	20231206	102800	7511370	8690	8690	8690	8690	2
489	20231206	102700	7493990	8710	8710	8710	8710	0
490	20231206	102600	7493990	8710	8710	8710	8710	0
491	20231206	102500	7493990	8710	8710	8710	8710	0
492	20231206	102400	7493990	8710	8710	8710	8710	0
493	20231206	102300	7493990	8710	8710	8710	8710	0
494	20231206	102200	7493990	8710	8710	8710	8710	0
495	20231206	102100	7493990	8710	8710	8710	8710	0
496	20231206	102000	7493990	8710	8710	8710	8710	0
497	20231206	101900	7493990	8710	8710	8710	8710	0
498	20231206	101800	7493990	8710	8710	8710	8710	0
499	20231206	101700	7493990	8710	8710	8710	8710	0
500	20231206	101600	7493990	8710	8710	8710	8710	0
501	20231206	101500	7493990	8710	8710	8710	8710	0
502	20231206	101400	7493990	8710	8710	8710	8710	0
503	20231206	101300	7493990	8710	8710	8710	8710	0
504	20231206	101200	7493990	8710	8710	8710	8710	0
505	20231206	101100	7493990	8710	8710	8710	8710	0
506	20231206	101000	7493990	8710	8710	8710	8710	0
507	20231206	100900	7493990	8710	8710	8710	8710	0
508	20231206	100800	7493990	8710	8710	8710	8710	0
509	20231206	100700	7493990	8710	8710	8710	8710	0
510	20231206	100600	7493990	8710	8710	8710	8710	0
511	20231206	100500	7493990	8710	8710	8710	8710	1
512	20231206	100400	7485280	8710	8710	8710	8710	0
513	20231206	100300	7485280	8710	8710	8710	8710	0
514	20231206	100200	7485280	8710	8710	8710	8710	0
515	20231206	100100	7485280	8710	8710	8710	8710	0
516	20231206	100000	7485280	8710	8710	8710	8710	0
517	20231206	095900	7485280	8710	8710	8710	8710	0
518	20231206	095800	7485280	8710	8710	8710	8710	0
519	20231206	095700	7485280	8710	8710	8710	8710	0
520	20231206	095600	7485280	8710	8710	8710	8710	0
521	20231206	095500	7485280	8710	8710	8710	8710	0
522	20231206	095400	7485280	8710	8710	8710	8710	0
523	20231206	095300	7485280	8710	8710	8710	8710	0
524	20231206	095200	7485280	8710	8710	8710	8710	10
525	20231206	095100	7398180	8570	8570	8570	8570	0
526	20231206	095000	7398180	8570	8570	8570	8570	0
527	20231206	094900	7398180	8570	8570	8570	8570	0
528	20231206	094800	7398180	8570	8570	8570	8570	2
529	20231206	094700	7381040	8570	8570	8570	8570	0
530	20231206	094600	7381040	8570	8570	8570	8570	0
531	20231206	094500	7381040	8570	8570	8570	8570	5
532	20231206	094400	7338190	8570	8570	8570	8570	1
533	20231206	094300	7329620	8640	8640	8640	8640	0
534	20231206	094200	7329620	8640	8640	8640	8640	0
535	20231206	094100	7329620	8640	8640	8640	8640	0
536	20231206	094000	7329620	8640	8640	8640	8640	0
537	20231206	093900	7329620	8640	8640	8640	8640	0
538	20231206	093800	7329620	8640	8640	8640	8640	0
539	20231206	093700	7329620	8640	8640	8640	8640	0
540	20231206	093600	7329620	8640	8640	8640	8640	0
541	20231206	093500	7329620	8640	8640	8640	8640	0
542	20231206	093400	7329620	8640	8640	8640	8640	0
543	20231206	093300	7329620	8640	8640	8640	8640	0
544	20231206	093200	7329620	8640	8640	8640	8640	0
545	20231206	093100	7329620	8640	8640	8640	8640	0
546	20231206	093000	7329620	8640	8640	8640	8640	0
547	20231206	092900	7329620	8640	8640	8640	8640	0
548	20231206	092800	7329620	8640	8640	8640	8640	0
549	20231206	092700	7329620	8640	8640	8640	8640	0
550	20231206	092600	7329620	8640	8640	8640	8640	0
551	20231206	092500	7329620	8640	8640	8640	8640	0
552	20231206	092400	7329620	8640	8640	8640	8640	0
553	20231206	092300	7329620	8640	8640	8640	8640	0
554	20231206	092200	7329620	8640	8560	8640	8560	2
555	20231206	092100	7312420	8560	8550	8560	8550	310
556	20231206	092000	4661040	8560	8560	8560	8560	0
557	20231206	091900	4661040	8560	8560	8560	8560	0
558	20231206	091800	4661040	8560	8560	8560	8560	1
559	20231206	091700	4652480	8560	8560	8560	8560	0
560	20231206	091600	4652480	8560	8560	8560	8560	0
561	20231206	091500	4652480	8560	8560	8560	8560	10
562	20231206	091400	4566880	8520	8520	8520	8520	0
563	20231206	091300	4566880	8520	8520	8520	8520	0
564	20231206	091200	4566880	8520	8520	8520	8520	0
565	20231206	091100	4566880	8520	8520	8520	8520	118
566	20231206	091000	3561520	8590	8590	8590	8590	9
567	20231206	090900	3484210	8590	8590	8590	8590	0
568	20231206	090800	3484210	8590	8590	8590	8590	0
569	20231206	090700	3484210	8590	8590	8590	8590	1
570	20231206	090600	3475620	8510	8510	8510	8510	0
571	20231206	090500	3475620	8510	8510	8510	8510	0
572	20231206	090400	3475620	8510	8510	8510	8510	0
573	20231206	090300	3475620	8510	8650	8650	8500	196
574	20231206	090200	1800440	8740	8740	8740	8740	0
575	20231206	090100	1800440	8740	8740	8740	8740	20
576	20231206	090000	1625640	8740	8740	8740	8740	186