KissMeData/034300/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	191500	56406430	13300	13300	13300	13300	35
3	20231206	191400	56406430	13300	13300	13300	13300	0
4	20231206	191300	56406430	13300	13300	13300	13300	0
5	20231206	191200	56406430	13300	13300	13300	13300	0
6	20231206	191100	56406430	13300	13300	13300	13300	0
7	20231206	191000	56406430	13300	13300	13300	13300	0
8	20231206	190900	56406430	13300	13300	13300	13300	0
9	20231206	190800	56406430	13300	13300	13300	13300	0
10	20231206	190700	56406430	13300	13300	13300	13300	0
11	20231206	190600	56406430	13300	13300	13300	13300	0
12	20231206	190500	56406430	13300	13300	13300	13300	0
13	20231206	190400	56406430	13300	13300	13300	13300	0
14	20231206	190300	56406430	13300	13300	13300	13300	0
15	20231206	190200	56406430	13300	13300	13300	13300	0
16	20231206	190100	56406430	13300	13300	13300	13300	0
17	20231206	190000	56406430	13300	13300	13300	13300	0
18	20231206	185900	56406430	13300	13300	13300	13300	0
19	20231206	185800	56406430	13300	13300	13300	13300	0
20	20231206	185700	56406430	13300	13300	13300	13300	0
21	20231206	185600	56406430	13300	13300	13300	13300	0
22	20231206	185500	56406430	13300	13300	13300	13300	0
23	20231206	185400	56406430	13300	13300	13300	13300	0
24	20231206	185300	56406430	13300	13300	13300	13300	0
25	20231206	185200	56406430	13300	13300	13300	13300	0
26	20231206	185100	56406430	13300	13300	13300	13300	0
27	20231206	185000	56406430	13300	13300	13300	13300	0
28	20231206	184900	56406430	13300	13300	13300	13300	0
29	20231206	184800	56406430	13300	13300	13300	13300	0
30	20231206	184700	56406430	13300	13300	13300	13300	0
31	20231206	184600	56406430	13300	13300	13300	13300	0
32	20231206	184500	56406430	13300	13300	13300	13300	35
33	20231206	184400	56406430	13300	13300	13300	13300	0
34	20231206	184300	56406430	13300	13300	13300	13300	0
35	20231206	184200	56406430	13300	13300	13300	13300	0
36	20231206	184100	56406430	13300	13300	13300	13300	0
37	20231206	184000	56406430	13300	13300	13300	13300	0
38	20231206	183900	56406430	13300	13300	13300	13300	0
39	20231206	183800	56406430	13300	13300	13300	13300	0
40	20231206	183700	56406430	13300	13300	13300	13300	0
41	20231206	183600	56406430	13300	13300	13300	13300	0
42	20231206	183500	56406430	13300	13300	13300	13300	0
43	20231206	183400	56406430	13300	13300	13300	13300	0
44	20231206	183300	56406430	13300	13300	13300	13300	0
45	20231206	183200	56406430	13300	13300	13300	13300	0
46	20231206	183100	56406430	13300	13300	13300	13300	0
47	20231206	183000	56406430	13300	13300	13300	13300	0
48	20231206	182900	56406430	13300	13300	13300	13300	0
49	20231206	182800	56406430	13300	13300	13300	13300	0
50	20231206	182700	56406430	13300	13300	13300	13300	0
51	20231206	182600	56406430	13300	13300	13300	13300	0
52	20231206	182500	56406430	13300	13300	13300	13300	0
53	20231206	182400	56406430	13300	13300	13300	13300	0
54	20231206	182300	56406430	13300	13300	13300	13300	0
55	20231206	182200	56406430	13300	13300	13300	13300	0
56	20231206	182100	56406430	13300	13300	13300	13300	0
57	20231206	182000	56406430	13300	13300	13300	13300	0
58	20231206	181900	56406430	13300	13300	13300	13300	0
59	20231206	181800	56406430	13300	13300	13300	13300	0
60	20231206	181700	56406430	13300	13300	13300	13300	0
61	20231206	181600	56406430	13300	13300	13300	13300	0
62	20231206	181500	56406430	13300	13300	13300	13300	35
63	20231206	181400	56406430	13300	13300	13300	13300	0
64	20231206	181300	56406430	13300	13300	13300	13300	0
65	20231206	181200	56406430	13300	13300	13300	13300	0
66	20231206	181100	56406430	13300	13300	13300	13300	0
67	20231206	181000	56406430	13300	13300	13300	13300	0
68	20231206	180900	56406430	13300	13300	13300	13300	0
69	20231206	180800	56406430	13300	13300	13300	13300	0
70	20231206	180700	56406430	13300	13300	13300	13300	0
71	20231206	180600	56406430	13300	13300	13300	13300	0
72	20231206	180500	56406430	13300	13300	13300	13300	0
73	20231206	180400	56406430	13300	13300	13300	13300	0
74	20231206	180300	56406430	13300	13300	13300	13300	0
75	20231206	180200	56406430	13300	13300	13300	13300	0
76	20231206	180100	56406430	13300	13300	13300	13300	0
77	20231206	180000	56406430	13300	13300	13300	13300	0
78	20231206	175900	56406430	13300	13300	13300	13300	0
79	20231206	175800	56406430	13300	13300	13300	13300	0
80	20231206	175700	56406430	13300	13300	13300	13300	0
81	20231206	175600	56406430	13300	13300	13300	13300	0
82	20231206	175500	56406430	13300	13300	13300	13300	0
83	20231206	175400	56406430	13300	13300	13300	13300	0
84	20231206	175300	56406430	13300	13300	13300	13300	0
85	20231206	175200	56406430	13300	13300	13300	13300	0
86	20231206	175100	56406430	13300	13300	13300	13300	0
87	20231206	175000	56406430	13300	13300	13300	13300	0
88	20231206	174900	56406430	13300	13300	13300	13300	0
89	20231206	174800	56406430	13300	13300	13300	13300	0
90	20231206	174700	56406430	13300	13300	13300	13300	0
91	20231206	174600	56406430	13300	13300	13300	13300	0
92	20231206	174500	56406430	13300	13300	13300	13300	35
93	20231206	174400	56406430	13300	13300	13300	13300	0
94	20231206	174300	56406430	13300	13300	13300	13300	0
95	20231206	174200	56406430	13300	13300	13300	13300	0
96	20231206	174100	56406430	13300	13300	13300	13300	0
97	20231206	174000	56406430	13300	13300	13300	13300	0
98	20231206	173900	56406430	13300	13300	13300	13300	0
99	20231206	173800	56406430	13300	13300	13300	13300	0
100	20231206	173700	56406430	13300	13300	13300	13300	0
101	20231206	173600	56406430	13300	13300	13300	13300	0
102	20231206	173500	56406430	13300	13300	13300	13300	0
103	20231206	173400	56406430	13300	13300	13300	13300	0
104	20231206	173300	56406430	13300	13300	13300	13300	0
105	20231206	173200	56406430	13300	13300	13300	13300	0
106	20231206	173100	56406430	13300	13300	13300	13300	0
107	20231206	173000	56406430	13300	13300	13300	13300	0
108	20231206	172900	56406430	13300	13300	13300	13300	0
109	20231206	172800	56406430	13300	13300	13300	13300	0
110	20231206	172700	56406430	13300	13300	13300	13300	0
111	20231206	172600	56406430	13300	13300	13300	13300	0
112	20231206	172500	56406430	13300	13300	13300	13300	0
113	20231206	172400	56406430	13300	13300	13300	13300	0
114	20231206	172300	56406430	13300	13300	13300	13300	0
115	20231206	172200	56406430	13300	13300	13300	13300	0
116	20231206	172100	56406430	13300	13300	13300	13300	0
117	20231206	172000	56406430	13300	13300	13300	13300	0
118	20231206	171900	56406430	13300	13300	13300	13300	0
119	20231206	171800	56406430	13300	13300	13300	13300	0
120	20231206	171700	56406430	13300	13300	13300	13300	0
121	20231206	171600	56406430	13300	13300	13300	13300	0
122	20231206	171500	56406430	13300	13300	13300	13300	35
123	20231206	171400	56406430	13300	13300	13300	13300	0
124	20231206	171300	56406430	13300	13300	13300	13300	0
125	20231206	171200	56406430	13300	13300	13300	13300	0
126	20231206	171100	56406430	13300	13300	13300	13300	0
127	20231206	171000	56406430	13300	13300	13300	13300	0
128	20231206	170900	56406430	13300	13300	13300	13300	0
129	20231206	170800	56406430	13300	13300	13300	13300	0
130	20231206	170700	56406430	13300	13300	13300	13300	0
131	20231206	170600	56406430	13300	13300	13300	13300	0
132	20231206	170500	56406430	13300	13300	13300	13300	0
133	20231206	170400	56406430	13300	13300	13300	13300	0
134	20231206	170300	56406430	13300	13300	13300	13300	0
135	20231206	170200	56406430	13300	13300	13300	13300	0
136	20231206	170100	56406430	13300	13300	13300	13300	0
137	20231206	170000	56406430	13300	13300	13300	13300	0
138	20231206	165900	56406430	13300	13300	13300	13300	0
139	20231206	165800	56406430	13300	13300	13300	13300	0
140	20231206	165700	56406430	13300	13300	13300	13300	0
141	20231206	165600	56406430	13300	13300	13300	13300	0
142	20231206	165500	56406430	13300	13300	13300	13300	0
143	20231206	165400	56406430	13300	13300	13300	13300	0
144	20231206	165300	56406430	13300	13300	13300	13300	0
145	20231206	165200	56406430	13300	13300	13300	13300	0
146	20231206	165100	56406430	13300	13300	13300	13300	0
147	20231206	165000	56406430	13300	13300	13300	13300	0
148	20231206	164900	56406430	13300	13300	13300	13300	0
149	20231206	164800	56406430	13300	13300	13300	13300	0
150	20231206	164700	56406430	13300	13300	13300	13300	0
151	20231206	164600	56406430	13300	13300	13300	13300	0
152	20231206	164500	56406430	13300	13300	13300	13300	35
153	20231206	164400	56406430	13300	13300	13300	13300	0
154	20231206	164300	56406430	13300	13300	13300	13300	0
155	20231206	164200	56406430	13300	13300	13300	13300	0
156	20231206	164100	56406430	13300	13300	13300	13300	0
157	20231206	164000	56406430	13300	13300	13300	13300	0
158	20231206	163900	56406430	13300	13300	13300	13300	0
159	20231206	163800	56406430	13300	13300	13300	13300	0
160	20231206	163700	56406430	13300	13300	13300	13300	0
161	20231206	163600	56406430	13300	13300	13300	13300	0
162	20231206	163500	56406430	13300	13300	13300	13300	0
163	20231206	163400	56406430	13300	13300	13300	13300	0
164	20231206	163300	56406430	13300	13300	13300	13300	0
165	20231206	163200	56406430	13300	13300	13300	13300	0
166	20231206	163100	56406430	13300	13300	13300	13300	0
167	20231206	163000	56406430	13300	13300	13300	13300	0
168	20231206	162900	56406430	13300	13300	13300	13300	0
169	20231206	162800	56406430	13300	13300	13300	13300	0
170	20231206	162700	56406430	13300	13300	13300	13300	0
171	20231206	162600	56406430	13300	13300	13300	13300	0
172	20231206	162500	56406430	13300	13300	13300	13300	0
173	20231206	162400	56406430	13300	13300	13300	13300	0
174	20231206	162300	56406430	13300	13300	13300	13300	0
175	20231206	162200	56406430	13300	13300	13300	13300	0
176	20231206	162100	56406430	13300	13300	13300	13300	0
177	20231206	162000	56406430	13300	13300	13300	13300	0
178	20231206	161900	56406430	13300	13300	13300	13300	0
179	20231206	161800	56406430	13300	13300	13300	13300	0
180	20231206	161700	56406430	13300	13300	13300	13300	0
181	20231206	161600	56406430	13300	13300	13300	13300	0
182	20231206	161500	56406430	13300	13300	13300	13300	35
183	20231206	161400	56406430	13300	13300	13300	13300	0
184	20231206	161300	56406430	13300	13300	13300	13300	0
185	20231206	161200	56406430	13300	13300	13300	13300	0
186	20231206	161100	56406430	13300	13300	13300	13300	0
187	20231206	161000	56406430	13300	13300	13300	13300	0
188	20231206	160900	56406430	13300	13300	13300	13300	0
189	20231206	160800	56406430	13300	13300	13300	13300	0
190	20231206	160700	56406430	13300	13300	13300	13300	0
191	20231206	160600	56406430	13300	13300	13300	13300	0
192	20231206	160500	56406430	13300	13300	13300	13300	0
193	20231206	160400	56406430	13300	13300	13300	13300	0
194	20231206	160300	56406430	13300	13300	13300	13300	0
195	20231206	160200	56406430	13300	13300	13300	13300	0
196	20231206	160100	56406430	13300	13300	13300	13300	0
197	20231206	160000	56406430	13300	13300	13300	13300	0
198	20231206	155900	56406430	13300	13300	13300	13300	0
199	20231206	155800	56406430	13300	13300	13300	13300	0
200	20231206	155700	56406430	13300	13300	13300	13300	0
201	20231206	155600	56406430	13300	13300	13300	13300	0
202	20231206	155500	56406430	13300	13300	13300	13300	0
203	20231206	155400	56406430	13300	13300	13300	13300	0
204	20231206	155300	56406430	13300	13300	13300	13300	0
205	20231206	155200	56406430	13300	13300	13300	13300	0
206	20231206	155100	56406430	13300	13300	13300	13300	0
207	20231206	155000	56406430	13300	13300	13300	13300	0
208	20231206	154900	56406430	13300	13300	13300	13300	0
209	20231206	154800	56406430	13300	13300	13300	13300	0
210	20231206	154700	56406430	13300	13300	13300	13300	0
211	20231206	154600	56406430	13300	13300	13300	13300	0
212	20231206	154500	56406430	13300	13300	13300	13300	35
213	20231206	154400	56406430	13300	13300	13300	13300	0
214	20231206	154300	56406430	13300	13300	13300	13300	0
215	20231206	154200	56406430	13300	13300	13300	13300	0
216	20231206	154100	56406430	13300	13300	13300	13300	0
217	20231206	154000	56406430	13300	13300	13300	13300	0
218	20231206	153900	56406430	13300	13300	13300	13300	0
219	20231206	153800	56406430	13300	13300	13300	13300	0
220	20231206	153700	56406430	13300	13300	13300	13300	0
221	20231206	153600	56406430	13300	13300	13300	13300	0
222	20231206	153500	56406430	13300	13300	13300	13300	0
223	20231206	153400	56406430	13300	13300	13300	13300	0
224	20231206	153300	56406430	13300	13300	13300	13300	0
225	20231206	153200	56406430	13300	13300	13300	13300	0
226	20231206	153100	56406430	13300	13300	13300	13300	0
227	20231206	153000	56406430	13300	13300	13300	13300	35
228	20231206	152900	55940930	13300	13300	13300	13300	0
229	20231206	152800	55940930	13300	13300	13300	13300	0
230	20231206	152700	55940930	13300	13300	13300	13300	0
231	20231206	152600	55940930	13300	13300	13300	13300	0
232	20231206	152500	55940930	13300	13300	13300	13300	0
233	20231206	152400	55940930	13300	13300	13300	13300	0
234	20231206	152300	55940930	13300	13300	13300	13300	0
235	20231206	152200	55940930	13300	13300	13300	13300	0
236	20231206	152100	55940930	13300	13300	13300	13300	0
237	20231206	152000	55940930	13300	13300	13300	13300	0
238	20231206	151900	55940930	13300	13300	13300	13300	50
239	20231206	151800	55275930	13300	13300	13300	13300	10
240	20231206	151700	55142930	13300	13300	13300	13300	0
241	20231206	151600	55142930	13300	13250	13300	13250	25
242	20231206	151500	54810680	13290	13270	13290	13270	15
243	20231206	151400	54611570	13240	13240	13240	13240	0
244	20231206	151300	54611570	13240	13250	13250	13240	5
245	20231206	151200	54545330	13230	13230	13230	13230	65
246	20231206	151100	53685380	13230	13250	13250	13230	6
247	20231206	151000	53605900	13230	13230	13230	13230	2
248	20231206	150900	53579440	13250	13250	13270	13250	227
249	20231206	150800	50571670	13270	13270	13270	13270	0
250	20231206	150700	50571670	13270	13270	13270	13270	599
251	20231206	150600	42622940	13290	13270	13290	13270	215
252	20231206	150500	39768790	13270	13270	13270	13270	0
253	20231206	150400	39768790	13270	13270	13270	13270	1
254	20231206	150300	39755520	13300	13300	13300	13300	5
255	20231206	150200	39689020	13270	13270	13270	13270	1
256	20231206	150100	39675750	13270	13270	13270	13270	0
257	20231206	150000	39675750	13270	13300	13300	13270	2
258	20231206	145900	39649180	13300	13300	13300	13300	5
259	20231206	145800	39582680	13270	13270	13270	13270	1
260	20231206	145700	39569410	13300	13300	13300	13300	0
261	20231206	145600	39569410	13300	13300	13300	13300	13
262	20231206	145500	39396510	13270	13270	13270	13270	1
263	20231206	145400	39383240	13270	13270	13270	13270	0
264	20231206	145300	39383240	13270	13270	13270	13270	1
265	20231206	145200	39369970	13270	13270	13270	13270	0
266	20231206	145100	39369970	13270	13270	13270	13270	1
267	20231206	145000	39356700	13300	13280	13300	13280	25
268	20231206	144900	39024660	13280	13280	13280	13280	54
269	20231206	144800	38307540	13280	13280	13280	13280	0
270	20231206	144700	38307540	13280	13280	13280	13280	0
271	20231206	144600	38307540	13280	13270	13300	13270	644
272	20231206	144500	29751130	13270	13270	13270	13270	0
273	20231206	144400	29751130	13270	13270	13270	13270	0
274	20231206	144300	29751130	13270	13270	13270	13270	0
275	20231206	144200	29751130	13270	13270	13270	13270	0
276	20231206	144100	29751130	13270	13250	13270	13250	19
277	20231206	144000	29499270	13250	13250	13250	13250	7
278	20231206	143900	29406520	13270	13270	13270	13270	19
279	20231206	143800	29154390	13270	13270	13270	13270	0
280	20231206	143700	29154390	13270	13250	13270	13250	15
281	20231206	143600	28955460	13270	13270	13270	13270	0
282	20231206	143500	28955460	13270	13270	13270	13270	0
283	20231206	143400	28955460	13270	13260	13270	13260	5
284	20231206	143300	28889130	13250	13250	13250	13250	74
285	20231206	143200	27908630	13250	13250	13250	13250	0
286	20231206	143100	27908630	13250	13250	13250	13250	0
287	20231206	143000	27908630	13250	13250	13250	13250	0
288	20231206	142900	27908630	13250	13250	13250	13250	0
289	20231206	142800	27908630	13250	13250	13250	13250	0
290	20231206	142700	27908630	13250	13250	13250	13250	0
291	20231206	142600	27908630	13250	13250	13250	13250	0
292	20231206	142500	27908630	13250	13250	13250	13250	0
293	20231206	142400	27908630	13250	13250	13250	13250	0
294	20231206	142300	27908630	13250	13250	13250	13250	0
295	20231206	142200	27908630	13250	13250	13250	13250	0
296	20231206	142100	27908630	13250	13250	13250	13250	0
297	20231206	142000	27908630	13250	13250	13250	13250	0
298	20231206	141900	27908630	13250	13250	13250	13250	0
299	20231206	141800	27908630	13250	13250	13250	13250	0
300	20231206	141700	27908630	13250	13250	13250	13250	0
301	20231206	141600	27908630	13250	13250	13250	13250	1
302	20231206	141500	27895380	13250	13250	13250	13250	0
303	20231206	141400	27895380	13250	13250	13250	13250	0
304	20231206	141300	27895380	13250	13250	13250	13250	0
305	20231206	141200	27895380	13250	13250	13250	13250	0
306	20231206	141100	27895380	13250	13250	13250	13250	0
307	20231206	141000	27895380	13250	13250	13250	13250	21
308	20231206	140900	27617130	13250	13250	13250	13250	0
309	20231206	140800	27617130	13250	13250	13250	13250	0
310	20231206	140700	27617130	13250	13250	13250	13250	0
311	20231206	140600	27617130	13250	13250	13250	13250	0
312	20231206	140500	27617130	13250	13250	13250	13250	0
313	20231206	140400	27617130	13250	13250	13250	13250	19
314	20231206	140300	27365380	13270	13270	13270	13270	0
315	20231206	140200	27365380	13270	13270	13270	13270	0
316	20231206	140100	27365380	13270	13270	13270	13270	0
317	20231206	140000	27365380	13270	13270	13270	13270	0
318	20231206	135900	27365380	13270	13270	13270	13270	0
319	20231206	135800	27365380	13270	13270	13270	13270	0
320	20231206	135700	27365380	13270	13270	13270	13270	5
321	20231206	135600	27299030	13270	13270	13270	13270	0
322	20231206	135500	27299030	13270	13270	13270	13270	0
323	20231206	135400	27299030	13270	13260	13270	13260	11
324	20231206	135300	27153160	13260	13260	13260	13260	0
325	20231206	135200	27153160	13260	13260	13260	13260	1
326	20231206	135100	27139900	13260	13260	13260	13260	0
327	20231206	135000	27139900	13260	13260	13260	13260	0
328	20231206	134900	27139900	13260	13260	13260	13260	0
329	20231206	134800	27139900	13260	13260	13260	13260	0
330	20231206	134700	27139900	13260	13260	13260	13260	0
331	20231206	134600	27139900	13260	13260	13260	13260	1
332	20231206	134500	27126640	13270	13270	13270	13270	0
333	20231206	134400	27126640	13270	13270	13270	13270	1
334	20231206	134300	27113370	13270	13270	13270	13270	0
335	20231206	134200	27113370	13270	13270	13270	13270	0
336	20231206	134100	27113370	13270	13270	13270	13270	0
337	20231206	134000	27113370	13270	13270	13270	13270	0
338	20231206	133900	27113370	13270	13270	13270	13270	0
339	20231206	133800	27113370	13270	13270	13270	13270	0
340	20231206	133700	27113370	13270	13270	13270	13270	0
341	20231206	133600	27113370	13270	13270	13270	13270	0
342	20231206	133500	27113370	13270	13260	13270	13260	5
343	20231206	133400	27047050	13270	13270	13270	13270	0
344	20231206	133300	27047050	13270	13270	13270	13270	0
345	20231206	133200	27047050	13270	13270	13270	13270	0
346	20231206	133100	27047050	13270	13270	13270	13270	0
347	20231206	133000	27047050	13270	13270	13270	13270	0
348	20231206	132900	27047050	13270	13270	13270	13270	0
349	20231206	132800	27047050	13270	13270	13270	13270	0
350	20231206	132700	27047050	13270	13270	13270	13270	1
351	20231206	132600	27033780	13270	13270	13270	13270	0
352	20231206	132500	27033780	13270	13270	13270	13270	0
353	20231206	132400	27033780	13270	13270	13270	13270	0
354	20231206	132300	27033780	13270	13270	13270	13270	0
355	20231206	132200	27033780	13270	13270	13270	13270	0
356	20231206	132100	27033780	13270	13270	13270	13270	1
357	20231206	132000	27020510	13270	13270	13270	13270	0
358	20231206	131900	27020510	13270	13270	13270	13270	0
359	20231206	131800	27020510	13270	13270	13270	13270	0
360	20231206	131700	27020510	13270	13270	13270	13270	0
361	20231206	131600	27020510	13270	13270	13270	13270	0
362	20231206	131500	27020510	13270	13270	13270	13270	1
363	20231206	131400	27007240	13270	13270	13270	13270	0
364	20231206	131300	27007240	13270	13270	13270	13270	0
365	20231206	131200	27007240	13270	13270	13270	13270	1
366	20231206	131100	26993970	13270	13270	13270	13270	0
367	20231206	131000	26993970	13270	13270	13270	13270	0
368	20231206	130900	26993970	13270	13270	13270	13270	0
369	20231206	130800	26993970	13270	13270	13270	13270	0
370	20231206	130700	26993970	13270	13270	13270	13270	17
371	20231206	130600	26768380	13270	13270	13270	13270	0
372	20231206	130500	26768380	13270	13270	13270	13270	0
373	20231206	130400	26768380	13270	13270	13270	13270	0
374	20231206	130300	26768380	13270	13270	13270	13270	0
375	20231206	130200	26768380	13270	13270	13270	13270	0
376	20231206	130100	26768380	13270	13270	13270	13270	0
377	20231206	130000	26768380	13270	13270	13270	13270	0
378	20231206	125900	26768380	13270	13270	13270	13270	0
379	20231206	125800	26768380	13270	13270	13270	13270	0
380	20231206	125700	26768380	13270	13270	13270	13270	0
381	20231206	125600	26768380	13270	13270	13270	13270	0
382	20231206	125500	26768380	13270	13270	13270	13270	0
383	20231206	125400	26768380	13270	13270	13270	13270	0
384	20231206	125300	26768380	13270	13270	13270	13270	0
385	20231206	125200	26768380	13270	13270	13270	13270	0
386	20231206	125100	26768380	13270	13270	13270	13270	0
387	20231206	125000	26768380	13270	13270	13270	13270	5
388	20231206	124900	26702030	13270	13270	13270	13270	0
389	20231206	124800	26702030	13270	13270	13270	13270	0
390	20231206	124700	26702030	13270	13270	13270	13270	0
391	20231206	124600	26702030	13270	13270	13270	13270	0
392	20231206	124500	26702030	13270	13270	13270	13270	0
393	20231206	124400	26702030	13270	13270	13270	13270	2
394	20231206	124300	26675490	13210	13210	13210	13210	0
395	20231206	124200	26675490	13210	13210	13210	13210	16
396	20231206	124100	26464130	13270	13270	13270	13270	0
397	20231206	124000	26464130	13270	13270	13270	13270	0
398	20231206	123900	26464130	13270	13270	13270	13270	0
399	20231206	123800	26464130	13270	13270	13270	13270	0
400	20231206	123700	26464130	13270	13270	13270	13270	0
401	20231206	123600	26464130	13270	13270	13270	13270	0
402	20231206	123500	26464130	13270	13270	13270	13270	0
403	20231206	123400	26464130	13270	13270	13270	13270	0
404	20231206	123300	26464130	13270	13270	13270	13270	0
405	20231206	123200	26464130	13270	13270	13270	13270	0
406	20231206	123100	26464130	13270	13270	13270	13270	0
407	20231206	123000	26464130	13270	13270	13270	13270	0
408	20231206	122900	26464130	13270	13270	13270	13270	0
409	20231206	122800	26464130	13270	13270	13270	13270	0
410	20231206	122700	26464130	13270	13270	13270	13270	0
411	20231206	122600	26464130	13270	13270	13270	13270	0
412	20231206	122500	26464130	13270	13270	13270	13270	0
413	20231206	122400	26464130	13270	13270	13270	13270	0
414	20231206	122300	26464130	13270	13270	13270	13270	0
415	20231206	122200	26464130	13270	13270	13270	13270	0
416	20231206	122100	26464130	13270	13270	13270	13270	0
417	20231206	122000	26464130	13270	13270	13270	13270	0
418	20231206	121900	26464130	13270	13270	13270	13270	1
419	20231206	121800	26450860	13270	13270	13270	13270	0
420	20231206	121700	26450860	13270	13270	13270	13270	1
421	20231206	121600	26437590	13270	13270	13270	13270	0
422	20231206	121500	26437590	13270	13270	13270	13270	0
423	20231206	121400	26437590	13270	13270	13270	13270	0
424	20231206	121300	26437590	13270	13270	13270	13270	0
425	20231206	121200	26437590	13270	13270	13270	13270	0
426	20231206	121100	26437590	13270	13270	13270	13270	0
427	20231206	121000	26437590	13270	13270	13270	13270	0
428	20231206	120900	26437590	13270	13270	13270	13270	0
429	20231206	120800	26437590	13270	13270	13270	13270	0
430	20231206	120700	26437590	13270	13270	13270	13270	0
431	20231206	120600	26437590	13270	13270	13270	13270	0
432	20231206	120500	26437590	13270	13270	13270	13270	2
433	20231206	120400	26411050	13210	13210	13210	13210	0
434	20231206	120300	26411050	13210	13210	13210	13210	0
435	20231206	120200	26411050	13210	13210	13210	13210	0
436	20231206	120100	26411050	13210	13210	13210	13210	0
437	20231206	120000	26411050	13210	13210	13210	13210	0
438	20231206	115900	26411050	13210	13210	13210	13210	0
439	20231206	115800	26411050	13210	13210	13210	13210	0
440	20231206	115700	26411050	13210	13210	13210	13210	0
441	20231206	115600	26411050	13210	13210	13210	13210	0
442	20231206	115500	26411050	13210	13210	13210	13210	1
443	20231206	115400	26397840	13280	13280	13280	13280	0
444	20231206	115300	26397840	13280	13280	13280	13280	0
445	20231206	115200	26397840	13280	13280	13280	13280	0
446	20231206	115100	26397840	13280	13280	13280	13280	0
447	20231206	115000	26397840	13280	13280	13280	13280	0
448	20231206	114900	26397840	13280	13280	13280	13280	0
449	20231206	114800	26397840	13280	13280	13280	13280	0
450	20231206	114700	26397840	13280	13280	13280	13280	0
451	20231206	114600	26397840	13280	13280	13280	13280	0
452	20231206	114500	26397840	13280	13280	13280	13280	0
453	20231206	114400	26397840	13280	13280	13280	13280	0
454	20231206	114300	26397840	13280	13280	13280	13280	0
455	20231206	114200	26397840	13280	13280	13280	13280	0
456	20231206	114100	26397840	13280	13280	13280	13280	0
457	20231206	114000	26397840	13280	13280	13280	13280	0
458	20231206	113900	26397840	13280	13280	13280	13280	0
459	20231206	113800	26397840	13280	13280	13280	13280	0
460	20231206	113700	26397840	13280	13280	13280	13280	0
461	20231206	113600	26397840	13280	13280	13280	13280	0
462	20231206	113500	26397840	13280	13280	13280	13280	0
463	20231206	113400	26397840	13280	13280	13280	13280	0
464	20231206	113300	26397840	13280	13280	13280	13280	0
465	20231206	113200	26397840	13280	13280	13280	13280	0
466	20231206	113100	26397840	13280	13280	13280	13280	0
467	20231206	113000	26397840	13280	13280	13280	13280	0
468	20231206	112900	26397840	13280	13280	13280	13280	0
469	20231206	112800	26397840	13280	13280	13280	13280	0
470	20231206	112700	26397840	13280	13280	13280	13280	0
471	20231206	112600	26397840	13280	13250	13280	13250	4
472	20231206	112500	26344780	13200	13200	13200	13200	0
473	20231206	112400	26344780	13200	13200	13200	13200	0
474	20231206	112300	26344780	13200	13200	13200	13200	23
475	20231206	112200	26041180	13200	13200	13200	13200	0
476	20231206	112100	26041180	13200	13200	13200	13200	0
477	20231206	112000	26041180	13200	13200	13200	13200	0
478	20231206	111900	26041180	13200	13200	13200	13200	0
479	20231206	111800	26041180	13200	13200	13200	13200	0
480	20231206	111700	26041180	13200	13200	13200	13200	0
481	20231206	111600	26041180	13200	13200	13200	13200	1
482	20231206	111500	26027980	13200	13200	13200	13200	0
483	20231206	111400	26027980	13200	13200	13200	13200	0
484	20231206	111300	26027980	13200	13200	13200	13200	0
485	20231206	111200	26027980	13200	13200	13200	13200	0
486	20231206	111100	26027980	13200	13200	13200	13200	0
487	20231206	111000	26027980	13200	13200	13200	13200	0
488	20231206	110900	26027980	13200	13200	13200	13200	0
489	20231206	110800	26027980	13200	13200	13200	13200	0
490	20231206	110700	26027980	13200	13200	13200	13200	0
491	20231206	110600	26027980	13200	13200	13200	13200	0
492	20231206	110500	26027980	13200	13200	13200	13200	0
493	20231206	110400	26027980	13200	13200	13200	13200	0
494	20231206	110300	26027980	13200	13200	13200	13200	10
495	20231206	110200	25895980	13200	13200	13200	13200	0
496	20231206	110100	25895980	13200	13200	13200	13200	0
497	20231206	110000	25895980	13200	13200	13200	13200	0
498	20231206	105900	25895980	13200	13200	13200	13200	0
499	20231206	105800	25895980	13200	13200	13200	13200	0
500	20231206	105700	25895980	13200	13200	13200	13200	0
501	20231206	105600	25895980	13200	13200	13200	13200	0
502	20231206	105500	25895980	13200	13200	13200	13200	2
503	20231206	105400	25869580	13190	13170	13190	13170	14
504	20231206	105300	25685120	13200	13200	13200	13200	100
505	20231206	105200	24365120	13290	13290	13290	13290	0
506	20231206	105100	24365120	13290	13290	13290	13290	0
507	20231206	105000	24365120	13290	13290	13290	13290	0
508	20231206	104900	24365120	13290	13290	13290	13290	0
509	20231206	104800	24365120	13290	13290	13290	13290	0
510	20231206	104700	24365120	13290	13290	13290	13290	0
511	20231206	104600	24365120	13290	13290	13290	13290	0
512	20231206	104500	24365120	13290	13290	13290	13290	0
513	20231206	104400	24365120	13290	13290	13290	13290	0
514	20231206	104300	24365120	13290	13290	13290	13290	0
515	20231206	104200	24365120	13290	13290	13290	13290	0
516	20231206	104100	24365120	13290	13290	13290	13290	0
517	20231206	104000	24365120	13290	13290	13290	13290	0
518	20231206	103900	24365120	13290	13290	13290	13290	0
519	20231206	103800	24365120	13290	13290	13290	13290	0
520	20231206	103700	24365120	13290	13290	13290	13290	0
521	20231206	103600	24365120	13290	13290	13290	13290	0
522	20231206	103500	24365120	13290	13290	13290	13290	0
523	20231206	103400	24365120	13290	13290	13290	13290	0
524	20231206	103300	24365120	13290	13290	13290	13290	0
525	20231206	103200	24365120	13290	13290	13290	13290	0
526	20231206	103100	24365120	13290	13290	13290	13290	0
527	20231206	103000	24365120	13290	13290	13290	13290	0
528	20231206	102900	24365120	13290	13290	13290	13290	0
529	20231206	102800	24365120	13290	13290	13290	13290	0
530	20231206	102700	24365120	13290	13290	13290	13290	0
531	20231206	102600	24365120	13290	13290	13290	13290	0
532	20231206	102500	24365120	13290	13290	13290	13290	0
533	20231206	102400	24365120	13290	13290	13290	13290	0
534	20231206	102300	24365120	13290	13280	13290	13280	2
535	20231206	102200	24338550	13160	13160	13160	13160	0
536	20231206	102100	24338550	13160	13160	13160	13160	0
537	20231206	102000	24338550	13160	13160	13160	13160	0
538	20231206	101900	24338550	13160	13160	13160	13160	24
539	20231206	101800	24022710	13290	13290	13290	13290	0
540	20231206	101700	24022710	13290	13290	13290	13290	0
541	20231206	101600	24022710	13290	13290	13290	13290	0
542	20231206	101500	24022710	13290	13290	13290	13290	0
543	20231206	101400	24022710	13290	13290	13290	13290	0
544	20231206	101300	24022710	13290	13290	13290	13290	0
545	20231206	101200	24022710	13290	13290	13290	13290	0
546	20231206	101100	24022710	13290	13290	13290	13290	0
547	20231206	101000	24022710	13290	13290	13290	13290	0
548	20231206	100900	24022710	13290	13290	13290	13290	0
549	20231206	100800	24022710	13290	13290	13290	13290	0
550	20231206	100700	24022710	13290	13290	13290	13290	0
551	20231206	100600	24022710	13290	13290	13290	13290	0
552	20231206	100500	24022710	13290	13290	13290	13290	0
553	20231206	100400	24022710	13290	13290	13290	13290	0
554	20231206	100300	24022710	13290	13290	13290	13290	0
555	20231206	100200	24022710	13290	13290	13290	13290	0
556	20231206	100100	24022710	13290	13250	13290	13250	2
557	20231206	100000	23996170	13250	13250	13250	13250	1
558	20231206	095900	23982920	13130	13130	13130	13130	0
559	20231206	095800	23982920	13130	13130	13130	13130	0
560	20231206	095700	23982920	13130	13130	13130	13130	3
561	20231206	095600	23943530	13250	13250	13250	13250	0
562	20231206	095500	23943530	13250	13250	13250	13250	0
563	20231206	095400	23943530	13250	13250	13250	13250	0
564	20231206	095300	23943530	13250	13200	13250	13200	1071
565	20231206	095200	9806230	13210	13210	13210	13210	0
566	20231206	095100	9806230	13210	13210	13210	13210	2
567	20231206	095000	9779810	13290	13290	13290	13290	0
568	20231206	094900	9779810	13290	13290	13290	13290	0
569	20231206	094800	9779810	13290	13290	13290	13290	0
570	20231206	094700	9779810	13290	13290	13290	13290	0
571	20231206	094600	9779810	13290	13290	13290	13290	0
572	20231206	094500	9779810	13290	13290	13290	13290	0
573	20231206	094400	9779810	13290	13290	13290	13290	0
574	20231206	094300	9779810	13290	13290	13290	13290	0
575	20231206	094200	9779810	13290	13290	13290	13290	0
576	20231206	094100	9779810	13290	13290	13290	13290	0
577	20231206	094000	9779810	13290	13290	13290	13290	0
578	20231206	093900	9779810	13290	13290	13290	13290	0
579	20231206	093800	9779810	13290	13290	13290	13290	0
580	20231206	093700	9779810	13290	13290	13290	13290	0
581	20231206	093600	9779810	13290	13290	13290	13290	0
582	20231206	093500	9779810	13290	13290	13290	13290	3
583	20231206	093400	9739940	13290	13290	13290	13290	0
584	20231206	093300	9739940	13290	13290	13290	13290	2
585	20231206	093200	9713360	13290	13290	13290	13290	1
586	20231206	093100	9700070	13300	13300	13300	13300	1
587	20231206	093000	9686770	13200	13200	13200	13200	0
588	20231206	092900	9686770	13200	13160	13200	13160	441
589	20231206	092800	3867860	13190	13190	13190	13190	0
590	20231206	092700	3867860	13190	13190	13190	13190	0
591	20231206	092600	3867860	13190	13190	13190	13190	0
592	20231206	092500	3867860	13190	13190	13190	13190	0
593	20231206	092400	3867860	13190	13180	13190	13180	10
594	20231206	092300	3736010	12970	13060	13060	12970	65
595	20231206	092200	2891450	13190	13190	13190	13190	0
596	20231206	092100	2891450	13190	13180	13190	13180	7
597	20231206	092000	2799130	13190	13190	13190	13190	0
598	20231206	091900	2799130	13190	13190	13190	13190	0
599	20231206	091800	2799130	13190	13190	13190	13190	0
600	20231206	091700	2799130	13190	13190	13190	13190	0
601	20231206	091600	2799130	13190	13160	13190	13160	28
602	20231206	091500	2429950	13180	13180	13180	13180	0
603	20231206	091400	2429950	13180	13180	13180	13180	0
604	20231206	091300	2429950	13180	13180	13180	13180	0
605	20231206	091200	2429950	13180	13180	13180	13180	0
606	20231206	091100	2429950	13180	13180	13180	13180	0
607	20231206	091000	2429950	13180	13180	13180	13180	40
608	20231206	090900	1902750	13200	13200	13200	13200	0
609	20231206	090800	1902750	13200	13200	13200	13200	0
610	20231206	090700	1902750	13200	13170	13200	13170	20
611	20231206	090600	1639200	12910	13100	13100	12910	20
612	20231206	090500	1380000	13150	13150	13150	13150	0
613	20231206	090400	1380000	13150	13130	13150	13120	62
614	20231206	090300	566250	13170	13140	13170	13140	12
615	20231206	090200	408270	13170	13170	13170	13170	10
616	20231206	090100	276570	13170	13170	13170	13170	0
617	20231206	090000	276570	13170	13170	13170	13170	21