KissMeData/034300/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	191500	82478900	12960	12960	12960	12960	208
3	20231215	191400	82478900	12960	12960	12960	12960	0
4	20231215	191300	82478900	12960	12960	12960	12960	0
5	20231215	191200	82478900	12960	12960	12960	12960	0
6	20231215	191100	82478900	12960	12960	12960	12960	0
7	20231215	191000	82478900	12960	12960	12960	12960	0
8	20231215	190900	82478900	12960	12960	12960	12960	0
9	20231215	190800	82478900	12960	12960	12960	12960	0
10	20231215	190700	82478900	12960	12960	12960	12960	0
11	20231215	190600	82478900	12960	12960	12960	12960	0
12	20231215	190500	82478900	12960	12960	12960	12960	0
13	20231215	190400	82478900	12960	12960	12960	12960	0
14	20231215	190300	82478900	12960	12960	12960	12960	0
15	20231215	190200	82478900	12960	12960	12960	12960	0
16	20231215	190100	82478900	12960	12960	12960	12960	0
17	20231215	190000	82478900	12960	12960	12960	12960	0
18	20231215	185900	82478900	12960	12960	12960	12960	0
19	20231215	185800	82478900	12960	12960	12960	12960	0
20	20231215	185700	82478900	12960	12960	12960	12960	0
21	20231215	185600	82478900	12960	12960	12960	12960	0
22	20231215	185500	82478900	12960	12960	12960	12960	0
23	20231215	185400	82478900	12960	12960	12960	12960	0
24	20231215	185300	82478900	12960	12960	12960	12960	0
25	20231215	185200	82478900	12960	12960	12960	12960	0
26	20231215	185100	82478900	12960	12960	12960	12960	0
27	20231215	185000	82478900	12960	12960	12960	12960	0
28	20231215	184900	82478900	12960	12960	12960	12960	0
29	20231215	184800	82478900	12960	12960	12960	12960	0
30	20231215	184700	82478900	12960	12960	12960	12960	0
31	20231215	184600	82478900	12960	12960	12960	12960	0
32	20231215	184500	82478900	12960	12960	12960	12960	208
33	20231215	184400	82478900	12960	12960	12960	12960	0
34	20231215	184300	82478900	12960	12960	12960	12960	0
35	20231215	184200	82478900	12960	12960	12960	12960	0
36	20231215	184100	82478900	12960	12960	12960	12960	0
37	20231215	184000	82478900	12960	12960	12960	12960	0
38	20231215	183900	82478900	12960	12960	12960	12960	0
39	20231215	183800	82478900	12960	12960	12960	12960	0
40	20231215	183700	82478900	12960	12960	12960	12960	0
41	20231215	183600	82478900	12960	12960	12960	12960	0
42	20231215	183500	82478900	12960	12960	12960	12960	0
43	20231215	183400	82478900	12960	12960	12960	12960	0
44	20231215	183300	82478900	12960	12960	12960	12960	0
45	20231215	183200	82478900	12960	12960	12960	12960	0
46	20231215	183100	82478900	12960	12960	12960	12960	0
47	20231215	183000	82478900	12960	12960	12960	12960	0
48	20231215	182900	82478900	12960	12960	12960	12960	0
49	20231215	182800	82478900	12960	12960	12960	12960	0
50	20231215	182700	82478900	12960	12960	12960	12960	0
51	20231215	182600	82478900	12960	12960	12960	12960	0
52	20231215	182500	82478900	12960	12960	12960	12960	0
53	20231215	182400	82478900	12960	12960	12960	12960	0
54	20231215	182300	82478900	12960	12960	12960	12960	0
55	20231215	182200	82478900	12960	12960	12960	12960	0
56	20231215	182100	82478900	12960	12960	12960	12960	0
57	20231215	182000	82478900	12960	12960	12960	12960	0
58	20231215	181900	82478900	12960	12960	12960	12960	0
59	20231215	181800	82478900	12960	12960	12960	12960	0
60	20231215	181700	82478900	12960	12960	12960	12960	0
61	20231215	181600	82478900	12960	12960	12960	12960	0
62	20231215	181500	82478900	12960	12960	12960	12960	208
63	20231215	181400	82478900	12960	12960	12960	12960	0
64	20231215	181300	82478900	12960	12960	12960	12960	0
65	20231215	181200	82478900	12960	12960	12960	12960	0
66	20231215	181100	82478900	12960	12960	12960	12960	0
67	20231215	181000	82478900	12960	12960	12960	12960	0
68	20231215	180900	82478900	12960	12960	12960	12960	0
69	20231215	180800	82478900	12960	12960	12960	12960	0
70	20231215	180700	82478900	12960	12960	12960	12960	0
71	20231215	180600	82478900	12960	12960	12960	12960	0
72	20231215	180500	82478900	12960	12960	12960	12960	0
73	20231215	180400	82478900	12960	12960	12960	12960	0
74	20231215	180300	82478900	12960	12960	12960	12960	0
75	20231215	180200	82478900	12960	12960	12960	12960	0
76	20231215	180100	82478900	12960	12960	12960	12960	0
77	20231215	180000	82478900	12960	12960	12960	12960	0
78	20231215	175900	82478900	12960	12960	12960	12960	0
79	20231215	175800	82478900	12960	12960	12960	12960	0
80	20231215	175700	82478900	12960	12960	12960	12960	0
81	20231215	175600	82478900	12960	12960	12960	12960	0
82	20231215	175500	82478900	12960	12960	12960	12960	0
83	20231215	175400	82478900	12960	12960	12960	12960	0
84	20231215	175300	82478900	12960	12960	12960	12960	0
85	20231215	175200	82478900	12960	12960	12960	12960	0
86	20231215	175100	82478900	12960	12960	12960	12960	0
87	20231215	175000	82478900	12960	12960	12960	12960	0
88	20231215	174900	82478900	12960	12960	12960	12960	0
89	20231215	174800	82478900	12960	12960	12960	12960	0
90	20231215	174700	82478900	12960	12960	12960	12960	0
91	20231215	174600	82478900	12960	12960	12960	12960	0
92	20231215	174500	82478900	12960	12960	12960	12960	208
93	20231215	174400	82478900	12960	12960	12960	12960	0
94	20231215	174300	82478900	12960	12960	12960	12960	0
95	20231215	174200	82478900	12960	12960	12960	12960	0
96	20231215	174100	82478900	12960	12960	12960	12960	0
97	20231215	174000	82478900	12960	12960	12960	12960	0
98	20231215	173900	82478900	12960	12960	12960	12960	0
99	20231215	173800	82478900	12960	12960	12960	12960	0
100	20231215	173700	82478900	12960	12960	12960	12960	0
101	20231215	173600	82478900	12960	12960	12960	12960	0
102	20231215	173500	82478900	12960	12960	12960	12960	0
103	20231215	173400	82478900	12960	12960	12960	12960	0
104	20231215	173300	82478900	12960	12960	12960	12960	0
105	20231215	173200	82478900	12960	12960	12960	12960	0
106	20231215	173100	82478900	12960	12960	12960	12960	0
107	20231215	173000	82478900	12960	12960	12960	12960	0
108	20231215	172900	82478900	12960	12960	12960	12960	0
109	20231215	172800	82478900	12960	12960	12960	12960	0
110	20231215	172700	82478900	12960	12960	12960	12960	0
111	20231215	172600	82478900	12960	12960	12960	12960	0
112	20231215	172500	82478900	12960	12960	12960	12960	0
113	20231215	172400	82478900	12960	12960	12960	12960	0
114	20231215	172300	82478900	12960	12960	12960	12960	0
115	20231215	172200	82478900	12960	12960	12960	12960	0
116	20231215	172100	82478900	12960	12960	12960	12960	0
117	20231215	172000	82478900	12960	12960	12960	12960	0
118	20231215	171900	82478900	12960	12960	12960	12960	0
119	20231215	171800	82478900	12960	12960	12960	12960	0
120	20231215	171700	82478900	12960	12960	12960	12960	0
121	20231215	171600	82478900	12960	12960	12960	12960	0
122	20231215	171500	82478900	12960	12960	12960	12960	208
123	20231215	171400	82478900	12960	12960	12960	12960	0
124	20231215	171300	82478900	12960	12960	12960	12960	0
125	20231215	171200	82478900	12960	12960	12960	12960	0
126	20231215	171100	82478900	12960	12960	12960	12960	0
127	20231215	171000	82478900	12960	12960	12960	12960	0
128	20231215	170900	82478900	12960	12960	12960	12960	0
129	20231215	170800	82478900	12960	12960	12960	12960	0
130	20231215	170700	82478900	12960	12960	12960	12960	0
131	20231215	170600	82478900	12960	12960	12960	12960	0
132	20231215	170500	82478900	12960	12960	12960	12960	0
133	20231215	170400	82478900	12960	12960	12960	12960	0
134	20231215	170300	82478900	12960	12960	12960	12960	0
135	20231215	170200	82478900	12960	12960	12960	12960	0
136	20231215	170100	82478900	12960	12960	12960	12960	0
137	20231215	170000	82478900	12960	12960	12960	12960	0
138	20231215	165900	82478900	12960	12960	12960	12960	0
139	20231215	165800	82478900	12960	12960	12960	12960	0
140	20231215	165700	82478900	12960	12960	12960	12960	0
141	20231215	165600	82478900	12960	12960	12960	12960	0
142	20231215	165500	82478900	12960	12960	12960	12960	0
143	20231215	165400	82478900	12960	12960	12960	12960	0
144	20231215	165300	82478900	12960	12960	12960	12960	0
145	20231215	165200	82478900	12960	12960	12960	12960	0
146	20231215	165100	82478900	12960	12960	12960	12960	0
147	20231215	165000	82478900	12960	12960	12960	12960	0
148	20231215	164900	82478900	12960	12960	12960	12960	0
149	20231215	164800	82478900	12960	12960	12960	12960	0
150	20231215	164700	82478900	12960	12960	12960	12960	0
151	20231215	164600	82478900	12960	12960	12960	12960	0
152	20231215	164500	82478900	12960	12960	12960	12960	208
153	20231215	164400	82478900	12960	12960	12960	12960	0
154	20231215	164300	82478900	12960	12960	12960	12960	0
155	20231215	164200	82478900	12960	12960	12960	12960	0
156	20231215	164100	82478900	12960	12960	12960	12960	0
157	20231215	164000	82478900	12960	12960	12960	12960	0
158	20231215	163900	82478900	12960	12960	12960	12960	0
159	20231215	163800	82478900	12960	12960	12960	12960	0
160	20231215	163700	82478900	12960	12960	12960	12960	0
161	20231215	163600	82478900	12960	12960	12960	12960	0
162	20231215	163500	82478900	12960	12960	12960	12960	0
163	20231215	163400	82478900	12960	12960	12960	12960	0
164	20231215	163300	82478900	12960	12960	12960	12960	0
165	20231215	163200	82478900	12960	12960	12960	12960	0
166	20231215	163100	82478900	12960	12960	12960	12960	0
167	20231215	163000	82478900	12960	12960	12960	12960	0
168	20231215	162900	82478900	12960	12960	12960	12960	0
169	20231215	162800	82478900	12960	12960	12960	12960	0
170	20231215	162700	82478900	12960	12960	12960	12960	0
171	20231215	162600	82478900	12960	12960	12960	12960	0
172	20231215	162500	82478900	12960	12960	12960	12960	0
173	20231215	162400	82478900	12960	12960	12960	12960	0
174	20231215	162300	82478900	12960	12960	12960	12960	0
175	20231215	162200	82478900	12960	12960	12960	12960	0
176	20231215	162100	82478900	12960	12960	12960	12960	0
177	20231215	162000	82478900	12960	12960	12960	12960	0
178	20231215	161900	82478900	12960	12960	12960	12960	0
179	20231215	161800	82478900	12960	12960	12960	12960	0
180	20231215	161700	82478900	12960	12960	12960	12960	0
181	20231215	161600	82478900	12960	12960	12960	12960	0
182	20231215	161500	82478900	12960	12960	12960	12960	208
183	20231215	161400	82478900	12960	12960	12960	12960	0
184	20231215	161300	82478900	12960	12960	12960	12960	0
185	20231215	161200	82478900	12960	12960	12960	12960	0
186	20231215	161100	82478900	12960	12960	12960	12960	0
187	20231215	161000	82478900	12960	12960	12960	12960	0
188	20231215	160900	82478900	12960	12960	12960	12960	0
189	20231215	160800	82478900	12960	12960	12960	12960	0
190	20231215	160700	82478900	12960	12960	12960	12960	0
191	20231215	160600	82478900	12960	12960	12960	12960	0
192	20231215	160500	82478900	12960	12960	12960	12960	0
193	20231215	160400	82478900	12960	12960	12960	12960	0
194	20231215	160300	82478900	12960	12960	12960	12960	0
195	20231215	160200	82478900	12960	12960	12960	12960	0
196	20231215	160100	82478900	12960	12960	12960	12960	0
197	20231215	160000	82478900	12960	12960	12960	12960	0
198	20231215	155900	82478900	12960	12960	12960	12960	0
199	20231215	155800	82478900	12960	12960	12960	12960	0
200	20231215	155700	82478900	12960	12960	12960	12960	0
201	20231215	155600	82478900	12960	12960	12960	12960	0
202	20231215	155500	82478900	12960	12960	12960	12960	0
203	20231215	155400	82478900	12960	12960	12960	12960	0
204	20231215	155300	82478900	12960	12960	12960	12960	0
205	20231215	155200	82478900	12960	12960	12960	12960	0
206	20231215	155100	82478900	12960	12960	12960	12960	0
207	20231215	155000	82478900	12960	12960	12960	12960	0
208	20231215	154900	82478900	12960	12960	12960	12960	0
209	20231215	154800	82478900	12960	12960	12960	12960	0
210	20231215	154700	82478900	12960	12960	12960	12960	0
211	20231215	154600	82478900	12960	12960	12960	12960	0
212	20231215	154500	82478900	12960	12960	12960	12960	208
213	20231215	154400	82478900	12960	12960	12960	12960	0
214	20231215	154300	82478900	12960	12960	12960	12960	0
215	20231215	154200	82478900	12960	12960	12960	12960	0
216	20231215	154100	82478900	12960	12960	12960	12960	0
217	20231215	154000	82478900	12960	12960	12960	12960	0
218	20231215	153900	82478900	12960	12960	12960	12960	0
219	20231215	153800	82478900	12960	12960	12960	12960	0
220	20231215	153700	82478900	12960	12960	12960	12960	0
221	20231215	153600	82478900	12960	12960	12960	12960	0
222	20231215	153500	82478900	12960	12960	12960	12960	0
223	20231215	153400	82478900	12960	12960	12960	12960	0
224	20231215	153300	82478900	12960	12960	12960	12960	0
225	20231215	153200	82478900	12960	12960	12960	12960	0
226	20231215	153100	82478900	12960	12960	12960	12960	0
227	20231215	153000	82478900	12960	12960	12960	12960	208
228	20231215	152900	79783220	12980	12980	12980	12980	0
229	20231215	152800	79783220	12980	12980	12980	12980	0
230	20231215	152700	79783220	12980	12980	12980	12980	0
231	20231215	152600	79783220	12980	12980	12980	12980	0
232	20231215	152500	79783220	12980	12980	12980	12980	0
233	20231215	152400	79783220	12980	12980	12980	12980	0
234	20231215	152300	79783220	12980	12980	12980	12980	0
235	20231215	152200	79783220	12980	12980	12980	12980	0
236	20231215	152100	79783220	12980	12980	12980	12980	0
237	20231215	152000	79783220	12980	12980	12980	12980	0
238	20231215	151900	79783220	12980	12980	12980	12980	4
239	20231215	151800	79731300	12990	12990	12990	12990	0
240	20231215	151700	79731300	12990	12990	12990	12990	2
241	20231215	151600	79705320	12990	12990	12990	12990	0
242	20231215	151500	79705320	12990	12990	12990	12990	4
243	20231215	151400	79653360	12990	12990	12990	12990	0
244	20231215	151300	79653360	12990	12990	12990	12990	3
245	20231215	151200	79614390	12990	12990	12990	12990	0
246	20231215	151100	79614390	12990	12990	12990	12990	0
247	20231215	151000	79614390	12990	12990	12990	12990	0
248	20231215	150900	79614390	12990	12990	12990	12990	0
249	20231215	150800	79614390	12990	12990	12990	12990	0
250	20231215	150700	79614390	12990	12990	12990	12990	0
251	20231215	150600	79614390	12990	12990	12990	12990	0
252	20231215	150500	79614390	12990	12990	12990	12990	0
253	20231215	150400	79614390	12990	12980	12990	12980	10
254	20231215	150300	79484510	12980	12980	12980	12980	0
255	20231215	150200	79484510	12980	12980	12980	12980	0
256	20231215	150100	79484510	12980	12980	12980	12980	0
257	20231215	150000	79484510	12980	12980	12980	12980	1
258	20231215	145900	79471530	12980	12980	12980	12980	0
259	20231215	145800	79471530	12980	12980	12980	12980	10
260	20231215	145700	79341730	12970	12970	12970	12970	0
261	20231215	145600	79341730	12970	12970	12970	12970	0
262	20231215	145500	79341730	12970	12970	12970	12970	1
263	20231215	145400	79328760	12980	12980	12980	12980	0
264	20231215	145300	79328760	12980	12980	12980	12980	10
265	20231215	145200	79198960	12980	12980	12980	12980	0
266	20231215	145100	79198960	12980	12980	12980	12980	0
267	20231215	145000	79198960	12980	12980	12980	12980	0
268	20231215	144900	79198960	12980	12980	12980	12980	0
269	20231215	144800	79198960	12980	12980	12980	12980	1
270	20231215	144700	79185980	12990	12990	12990	12990	0
271	20231215	144600	79185980	12990	12990	12990	12990	0
272	20231215	144500	79185980	12990	12980	12990	12980	10
273	20231215	144400	79056160	12950	12950	12950	12950	0
274	20231215	144300	79056160	12950	12950	12950	12950	0
275	20231215	144200	79056160	12950	12950	12950	12950	0
276	20231215	144100	79056160	12950	12950	12950	12950	4
277	20231215	144000	79004360	12980	12980	12980	12980	0
278	20231215	143900	79004360	12980	12960	12980	12960	7
279	20231215	143800	78913520	12960	12960	12960	12960	0
280	20231215	143700	78913520	12960	12960	12960	12960	69
281	20231215	143600	78019280	12970	12970	12970	12970	0
282	20231215	143500	78019280	12970	12970	12970	12970	0
283	20231215	143400	78019280	12970	12980	12980	12970	19
284	20231215	143300	77772840	12990	12990	12990	12990	0
285	20231215	143200	77772840	12990	12990	12990	12990	0
286	20231215	143100	77772840	12990	12990	12990	12990	1
287	20231215	143000	77759850	12990	12990	12990	12990	0
288	20231215	142900	77759850	12990	12990	12990	12990	0
289	20231215	142800	77759850	12990	12990	12990	12990	0
290	20231215	142700	77759850	12990	12990	12990	12990	1
291	20231215	142600	77746860	13000	13000	13000	13000	0
292	20231215	142500	77746860	13000	12990	13000	12990	10
293	20231215	142400	77616920	12990	12990	12990	12990	0
294	20231215	142300	77616920	12990	12990	12990	12990	0
295	20231215	142200	77616920	12990	12990	12990	12990	0
296	20231215	142100	77616920	12990	12990	12990	12990	0
297	20231215	142000	77616920	12990	12990	12990	12990	0
298	20231215	141900	77616920	12990	12990	12990	12990	0
299	20231215	141800	77616920	12990	12990	12990	12990	5
300	20231215	141700	77551970	12990	12990	12990	12990	0
301	20231215	141600	77551970	12990	12990	12990	12990	1
302	20231215	141500	77538980	13000	13000	13000	13000	0
303	20231215	141400	77538980	13000	12970	13000	12970	22
304	20231215	141300	77253400	12970	12980	12980	12970	40
305	20231215	141200	76734580	13000	13000	13000	13000	0
306	20231215	141100	76734580	13000	13000	13000	13000	1
307	20231215	141000	76721580	12960	12960	12960	12960	0
308	20231215	140900	76721580	12960	12960	12960	12960	0
309	20231215	140800	76721580	12960	12960	12960	12960	0
310	20231215	140700	76721580	12960	12960	12960	12960	0
311	20231215	140600	76721580	12960	12960	12960	12960	0
312	20231215	140500	76721580	12960	12960	12960	12960	0
313	20231215	140400	76721580	12960	12980	12980	12960	22
314	20231215	140300	76436440	13000	13000	13000	13000	0
315	20231215	140200	76436440	13000	13000	13000	13000	0
316	20231215	140100	76436440	13000	13000	13000	13000	0
317	20231215	140000	76436440	13000	13000	13000	13000	0
318	20231215	135900	76436440	13000	12990	13000	12950	309
319	20231215	135800	72430870	13000	13000	13000	13000	0
320	20231215	135700	72430870	13000	13000	13000	13000	0
321	20231215	135600	72430870	13000	13000	13000	13000	10
322	20231215	135500	72300870	12970	13000	13000	12970	63
323	20231215	135400	71483260	12980	12980	12980	12980	12
324	20231215	135300	71327500	12980	12980	12980	12980	0
325	20231215	135200	71327500	12980	12980	12980	12980	7
326	20231215	135100	71236640	12990	12990	12990	12990	70
327	20231215	135000	70327340	13000	13000	13000	13000	0
328	20231215	134900	70327340	13000	13000	13000	13000	0
329	20231215	134800	70327340	13000	13000	13000	13000	0
330	20231215	134700	70327340	13000	13000	13000	13000	57
331	20231215	134600	69586340	13040	13000	13040	13000	10
332	20231215	134500	69456300	13000	13000	13000	13000	1
333	20231215	134400	69443300	12970	12970	12970	12960	22
334	20231215	134300	69158030	12970	12990	12990	12960	16
335	20231215	134200	68950470	12980	12970	13000	12960	49
336	20231215	134100	68315210	12960	12960	12960	12960	0
337	20231215	134000	68315210	12960	12960	12960	12960	0
338	20231215	133900	68315210	12960	13010	13010	12960	1207
339	20231215	133800	52640750	13020	13020	13020	13020	0
340	20231215	133700	52640750	13020	13020	13020	13020	0
341	20231215	133600	52640750	13020	13020	13020	13020	0
342	20231215	133500	52640750	13020	13020	13020	13020	0
343	20231215	133400	52640750	13020	13020	13020	13020	13
344	20231215	133300	52471490	13020	13020	13020	13020	0
345	20231215	133200	52471490	13020	13020	13020	13020	0
346	20231215	133100	52471490	13020	13020	13020	13020	0
347	20231215	133000	52471490	13020	13020	13020	13020	0
348	20231215	132900	52471490	13020	13020	13020	13020	1
349	20231215	132800	52458470	13020	13020	13020	13020	0
350	20231215	132700	52458470	13020	13020	13020	13020	0
351	20231215	132600	52458470	13020	13020	13020	13020	0
352	20231215	132500	52458470	13020	13020	13020	13020	0
353	20231215	132400	52458470	13020	13020	13020	13020	0
354	20231215	132300	52458470	13020	13010	13020	13010	3
355	20231215	132200	52419430	13000	13000	13000	12990	46
356	20231215	132100	51821610	13000	13000	13000	13000	4
357	20231215	132000	51769610	13000	13010	13010	13000	332
358	20231215	131900	47451600	13020	13020	13020	13020	3
359	20231215	131800	47412540	13020	13020	13020	13020	10
360	20231215	131700	47282340	13020	13020	13020	13020	0
361	20231215	131600	47282340	13020	13020	13020	13020	0
362	20231215	131500	47282340	13020	13020	13020	13020	10
363	20231215	131400	47152140	13020	13020	13020	13020	0
364	20231215	131300	47152140	13020	13020	13020	13020	0
365	20231215	131200	47152140	13020	13020	13020	13020	0
366	20231215	131100	47152140	13020	13020	13020	13020	0
367	20231215	131000	47152140	13020	13000	13020	13000	113
368	20231215	130900	45683120	13000	13000	13000	13000	0
369	20231215	130800	45683120	13000	13000	13000	13000	0
370	20231215	130700	45683120	13000	13010	13010	13000	200
371	20231215	130600	43082940	13020	13020	13020	13020	0
372	20231215	130500	43082940	13020	13020	13020	13020	0
373	20231215	130400	43082940	13020	13020	13020	13020	0
374	20231215	130300	43082940	13020	13020	13020	13020	0
375	20231215	130200	43082940	13020	13020	13020	13020	1
376	20231215	130100	43069920	13010	13010	13010	13010	0
377	20231215	130000	43069920	13010	13010	13010	13010	82
378	20231215	125900	42003100	13000	13010	13010	13000	80
379	20231215	125800	40962660	13010	13010	13010	13010	0
380	20231215	125700	40962660	13010	13010	13010	13010	0
381	20231215	125600	40962660	13010	13010	13010	13010	0
382	20231215	125500	40962660	13010	13010	13010	13010	71
383	20231215	125400	40038950	13010	13010	13010	13010	2
384	20231215	125300	40012930	13020	13020	13020	13020	0
385	20231215	125200	40012930	13020	13020	13020	13020	0
386	20231215	125100	40012930	13020	13020	13020	13020	0
387	20231215	125000	40012930	13020	13030	13030	13020	3
388	20231215	124900	39973860	13020	13020	13020	13020	0
389	20231215	124800	39973860	13020	13020	13020	13020	0
390	20231215	124700	39973860	13020	13020	13020	13020	0
391	20231215	124600	39973860	13020	13020	13020	13020	0
392	20231215	124500	39973860	13020	13020	13020	13020	0
393	20231215	124400	39973860	13020	13020	13020	13020	0
394	20231215	124300	39973860	13020	13020	13020	13020	0
395	20231215	124200	39973860	13020	13020	13020	13020	0
396	20231215	124100	39973860	13020	13020	13020	13020	0
397	20231215	124000	39973860	13020	13020	13020	13020	0
398	20231215	123900	39973860	13020	13020	13020	13020	0
399	20231215	123800	39973860	13020	13020	13020	13020	0
400	20231215	123700	39973860	13020	13020	13020	13020	0
401	20231215	123600	39973860	13020	13020	13020	13020	0
402	20231215	123500	39973860	13020	13020	13020	13020	0
403	20231215	123400	39973860	13020	13020	13020	13020	0
404	20231215	123300	39973860	13020	13020	13020	13020	0
405	20231215	123200	39973860	13020	13030	13030	13020	2
406	20231215	123100	39947810	13040	13040	13040	13040	0
407	20231215	123000	39947810	13040	13040	13040	13040	0
408	20231215	122900	39947810	13040	13040	13040	13040	0
409	20231215	122800	39947810	13040	13040	13040	13040	0
410	20231215	122700	39947810	13040	13040	13040	13040	0
411	20231215	122600	39947810	13040	13040	13040	13040	0
412	20231215	122500	39947810	13040	13040	13040	13040	0
413	20231215	122400	39947810	13040	13040	13040	13040	1
414	20231215	122300	39934770	13040	13040	13040	13040	0
415	20231215	122200	39934770	13040	13040	13040	13040	0
416	20231215	122100	39934770	13040	13040	13040	13040	0
417	20231215	122000	39934770	13040	13040	13040	13040	1
418	20231215	121900	39921730	13050	13050	13050	13050	0
419	20231215	121800	39921730	13050	13050	13050	13050	0
420	20231215	121700	39921730	13050	13050	13050	13050	0
421	20231215	121600	39921730	13050	13050	13050	13050	0
422	20231215	121500	39921730	13050	13050	13050	13050	1
423	20231215	121400	39908680	13050	13050	13050	13050	1
424	20231215	121300	39895630	13040	13040	13040	13040	0
425	20231215	121200	39895630	13040	13040	13040	13040	0
426	20231215	121100	39895630	13040	13040	13040	13040	0
427	20231215	121000	39895630	13040	13040	13040	13040	97
428	20231215	120900	38630750	13020	13020	13020	13020	0
429	20231215	120800	38630750	13020	13020	13020	13020	3
430	20231215	120700	38591690	13020	13020	13020	13020	1
431	20231215	120600	38578670	13030	13030	13030	13030	0
432	20231215	120500	38578670	13030	13030	13030	13030	1
433	20231215	120400	38565640	13030	13030	13050	13030	9
434	20231215	120300	38448300	13040	13040	13040	13040	0
435	20231215	120200	38448300	13040	13040	13040	13040	0
436	20231215	120100	38448300	13040	13040	13040	13040	0
437	20231215	120000	38448300	13040	13040	13040	13040	0
438	20231215	115900	38448300	13040	13040	13040	13040	1
439	20231215	115800	38435260	13020	13020	13020	13020	0
440	20231215	115700	38435260	13020	13020	13020	13020	0
441	20231215	115600	38435260	13020	13020	13020	13020	0
442	20231215	115500	38435260	13020	13020	13020	13020	21
443	20231215	115400	38161840	13040	13040	13040	13040	50
444	20231215	115300	37509840	13050	13050	13050	13050	0
445	20231215	115200	37509840	13050	13050	13050	13050	0
446	20231215	115100	37509840	13050	13050	13050	13050	0
447	20231215	115000	37509840	13050	13050	13050	13050	0
448	20231215	114900	37509840	13050	13050	13050	13050	0
449	20231215	114800	37509840	13050	13050	13050	13050	0
450	20231215	114700	37509840	13050	13050	13050	13050	0
451	20231215	114600	37509840	13050	13050	13050	13050	0
452	20231215	114500	37509840	13050	13050	13050	13050	0
453	20231215	114400	37509840	13050	13050	13050	13050	0
454	20231215	114300	37509840	13050	13050	13050	13050	0
455	20231215	114200	37509840	13050	13050	13050	13050	0
456	20231215	114100	37509840	13050	13050	13050	13050	0
457	20231215	114000	37509840	13050	13050	13050	13050	4
458	20231215	113900	37457640	13010	13010	13010	13010	0
459	20231215	113800	37457640	13010	13010	13010	13010	0
460	20231215	113700	37457640	13010	13010	13010	13010	0
461	20231215	113600	37457640	13010	13010	13010	13010	0
462	20231215	113500	37457640	13010	13010	13010	13010	0
463	20231215	113400	37457640	13010	13010	13010	13010	0
464	20231215	113300	37457640	13010	13010	13010	13010	0
465	20231215	113200	37457640	13010	13010	13010	13010	0
466	20231215	113100	37457640	13010	13010	13010	13010	0
467	20231215	113000	37457640	13010	13010	13010	13010	116
468	20231215	112900	35948480	13010	13010	13010	13010	2
469	20231215	112800	35922460	13010	13010	13010	13010	22
470	20231215	112700	35636240	13010	13020	13020	13010	210
471	20231215	112600	32903050	13030	13030	13030	13030	1
472	20231215	112500	32890020	13020	13020	13020	13020	0
473	20231215	112400	32890020	13020	13020	13020	13020	0
474	20231215	112300	32890020	13020	13020	13020	13020	0
475	20231215	112200	32890020	13020	13020	13020	13020	0
476	20231215	112100	32890020	13020	13020	13020	13020	0
477	20231215	112000	32890020	13020	13020	13020	13020	286
478	20231215	111900	29166300	13030	13030	13030	13030	301
479	20231215	111800	25244270	13040	13040	13040	13040	25
480	20231215	111700	24918270	13050	13050	13050	13050	76
481	20231215	111600	23926470	13060	13060	13060	13060	1
482	20231215	111500	23913410	13050	13050	13050	13050	0
483	20231215	111400	23913410	13050	13050	13050	13050	0
484	20231215	111300	23913410	13050	13050	13050	13050	0
485	20231215	111200	23913410	13050	13050	13050	13050	0
486	20231215	111100	23913410	13050	13050	13050	13050	0
487	20231215	111000	23913410	13050	13050	13050	13050	1
488	20231215	110900	23900360	13060	13060	13060	13060	0
489	20231215	110800	23900360	13060	13060	13060	13060	11
490	20231215	110700	23756700	13060	13060	13060	13060	0
491	20231215	110600	23756700	13060	13060	13060	13060	1
492	20231215	110500	23743640	13060	13060	13060	13060	0
493	20231215	110400	23743640	13060	13060	13060	13060	0
494	20231215	110300	23743640	13060	13060	13060	13060	29
495	20231215	110200	23364900	13060	13060	13060	13060	0
496	20231215	110100	23364900	13060	13060	13060	13060	0
497	20231215	110000	23364900	13060	13060	13060	13060	0
498	20231215	105900	23364900	13060	13060	13060	13060	0
499	20231215	105800	23364900	13060	13060	13060	13060	0
500	20231215	105700	23364900	13060	13060	13060	13060	0
501	20231215	105600	23364900	13060	13060	13060	13060	0
502	20231215	105500	23364900	13060	13060	13060	13060	1
503	20231215	105400	23351840	13130	13130	13130	13130	0
504	20231215	105300	23351840	13130	13130	13130	13130	0
505	20231215	105200	23351840	13130	13130	13130	13130	0
506	20231215	105100	23351840	13130	13130	13130	13130	0
507	20231215	105000	23351840	13130	13130	13130	13130	1
508	20231215	104900	23338710	13130	13130	13130	13130	0
509	20231215	104800	23338710	13130	13130	13130	13130	0
510	20231215	104700	23338710	13130	13130	13130	13130	0
511	20231215	104600	23338710	13130	13130	13130	13130	0
512	20231215	104500	23338710	13130	13130	13130	13130	0
513	20231215	104400	23338710	13130	13130	13130	13130	0
514	20231215	104300	23338710	13130	13130	13130	13130	1
515	20231215	104200	23325580	13150	13150	13150	13150	0
516	20231215	104100	23325580	13150	13150	13150	13150	0
517	20231215	104000	23325580	13150	13150	13150	13150	185
518	20231215	103900	20892830	13150	13040	13150	13040	637
519	20231215	103800	12571320	13020	13020	13020	13020	0
520	20231215	103700	12571320	13020	13020	13020	13020	0
521	20231215	103600	12571320	13020	13020	13020	13020	1
522	20231215	103500	12558300	13020	13020	13020	13020	0
523	20231215	103400	12558300	13020	13020	13020	13020	0
524	20231215	103300	12558300	13020	13020	13020	13020	11
525	20231215	103200	12415080	13020	13020	13020	13020	0
526	20231215	103100	12415080	13020	13020	13020	13020	2
527	20231215	103000	12389040	13020	13020	13020	13020	12
528	20231215	102900	12232800	13020	13030	13030	13020	145
529	20231215	102800	10344870	13040	13040	13040	13040	0
530	20231215	102700	10344870	13040	13040	13040	13040	0
531	20231215	102600	10344870	13040	13040	13040	13040	0
532	20231215	102500	10344870	13040	13040	13040	13040	0
533	20231215	102400	10344870	13040	13040	13040	13040	0
534	20231215	102300	10344870	13040	13040	13040	13040	10
535	20231215	102200	10214470	13040	13040	13040	13040	0
536	20231215	102100	10214470	13040	13040	13040	13040	0
537	20231215	102000	10214470	13040	13040	13040	13040	0
538	20231215	101900	10214470	13040	13040	13040	13040	1
539	20231215	101800	10201430	13020	13020	13020	13020	0
540	20231215	101700	10201430	13020	13020	13020	13020	0
541	20231215	101600	10201430	13020	13020	13020	13020	0
542	20231215	101500	10201430	13020	13040	13040	13020	45
543	20231215	101400	9615190	13030	13030	13030	13030	0
544	20231215	101300	9615190	13030	13030	13030	13030	22
545	20231215	101200	9328530	13030	13030	13030	13030	0
546	20231215	101100	9328530	13030	13050	13050	13030	22
547	20231215	101000	9041700	13050	13050	13050	13050	18
548	20231215	100900	8806800	13060	13060	13060	13060	0
549	20231215	100800	8806800	13060	13060	13060	13060	0
550	20231215	100700	8806800	13060	13060	13060	13060	0
551	20231215	100600	8806800	13060	13060	13060	13060	0
552	20231215	100500	8806800	13060	13060	13060	13060	170
553	20231215	100400	6586600	13060	13060	13060	13060	0
554	20231215	100300	6586600	13060	13060	13060	13060	0
555	20231215	100200	6586600	13060	13060	13060	13060	0
556	20231215	100100	6586600	13060	13060	13060	13060	0
557	20231215	100000	6586600	13060	13060	13060	13060	0
558	20231215	095900	6586600	13060	13060	13060	13060	0
559	20231215	095800	6586600	13060	13060	13060	13060	0
560	20231215	095700	6586600	13060	13060	13060	13060	0
561	20231215	095600	6586600	13060	13060	13060	13060	0
562	20231215	095500	6586600	13060	13060	13060	13060	0
563	20231215	095400	6586600	13060	13060	13060	13060	0
564	20231215	095300	6586600	13060	13060	13060	13060	0
565	20231215	095200	6586600	13060	13060	13060	13060	0
566	20231215	095100	6586600	13060	13060	13060	13060	0
567	20231215	095000	6586600	13060	13060	13060	13060	0
568	20231215	094900	6586600	13060	13060	13060	13060	0
569	20231215	094800	6586600	13060	13060	13060	13060	0
570	20231215	094700	6586600	13060	13060	13060	13060	0
571	20231215	094600	6586600	13060	13060	13060	13060	0
572	20231215	094500	6586600	13060	13060	13060	13060	1
573	20231215	094400	6573540	13060	13060	13060	13060	0
574	20231215	094300	6573540	13060	13060	13060	13060	9
575	20231215	094200	6456000	13060	13060	13060	13060	107
576	20231215	094100	5058580	13060	13060	13060	13060	0
577	20231215	094000	5058580	13060	13060	13060	13060	0
578	20231215	093900	5058580	13060	13060	13060	13060	0
579	20231215	093800	5058580	13060	13060	13060	13060	28
580	20231215	093700	4692900	13060	13060	13060	13060	0
581	20231215	093600	4692900	13060	13060	13060	13060	1
582	20231215	093500	4679840	13060	13060	13060	13060	0
583	20231215	093400	4679840	13060	13060	13060	13060	0
584	20231215	093300	4679840	13060	13050	13060	13050	26
585	20231215	093200	4340440	13020	13020	13020	13020	0
586	20231215	093100	4340440	13020	13020	13020	13020	0
587	20231215	093000	4340440	13020	13020	13020	13020	0
588	20231215	092900	4340440	13020	13020	13020	13020	0
589	20231215	092800	4340440	13020	13020	13020	13020	0
590	20231215	092700	4340440	13020	13020	13020	13020	0
591	20231215	092600	4340440	13020	13020	13020	13020	0
592	20231215	092500	4340440	13020	13020	13020	13020	0
593	20231215	092400	4340440	13020	13020	13020	13020	0
594	20231215	092300	4340440	13020	13020	13020	13020	0
595	20231215	092200	4340440	13020	13020	13020	13020	0
596	20231215	092100	4340440	13020	13020	13020	13020	0
597	20231215	092000	4340440	13020	13020	13020	13020	0
598	20231215	091900	4340440	13020	13020	13020	13020	0
599	20231215	091800	4340440	13020	13020	13020	13020	31
600	20231215	091700	3936820	13020	13020	13020	13020	0
601	20231215	091600	3936820	13020	13010	13020	13010	170
602	20231215	091500	1723490	13020	13020	13020	13020	1
603	20231215	091400	1710470	13020	13020	13020	13020	4
604	20231215	091300	1658390	13060	13060	13060	13060	0
605	20231215	091200	1658390	13060	13060	13060	13060	0
606	20231215	091100	1658390	13060	13060	13060	13060	0
607	20231215	091000	1658390	13060	13060	13060	13060	0
608	20231215	090900	1658390	13060	13060	13060	13060	0
609	20231215	090800	1658390	13060	13060	13060	13060	0
610	20231215	090700	1658390	13060	13060	13060	13060	1
611	20231215	090600	1645330	13060	13060	13060	13060	0
612	20231215	090500	1645330	13060	13030	13060	13010	51
613	20231215	090400	981750	13090	13090	13090	13090	0
614	20231215	090300	981750	13090	13090	13090	13090	0
615	20231215	090200	981750	13090	13090	13090	13090	1
616	20231215	090100	968660	13090	13090	13090	13090	0
617	20231215	090000	968660	13090	13090	13090	13090	73