KissMeData/297570/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205800	925671170	1580	1580	1580	1580	14291
3	20231214	205700	925671170	1580	1580	1580	1580	0
4	20231214	205600	925671170	1580	1580	1580	1580	0
5	20231214	205500	925671170	1580	1580	1580	1580	0
6	20231214	205400	925671170	1580	1580	1580	1580	0
7	20231214	205300	925671170	1580	1580	1580	1580	0
8	20231214	205200	925671170	1580	1580	1580	1580	0
9	20231214	205100	925671170	1580	1580	1580	1580	0
10	20231214	205000	925671170	1580	1580	1580	1580	0
11	20231214	204900	925671170	1580	1580	1580	1580	0
12	20231214	204800	925671170	1580	1580	1580	1580	0
13	20231214	204700	925671170	1580	1580	1580	1580	0
14	20231214	204600	925671170	1580	1580	1580	1580	0
15	20231214	204500	925671170	1580	1580	1580	1580	0
16	20231214	204400	925671170	1580	1580	1580	1580	0
17	20231214	204300	925671170	1580	1580	1580	1580	0
18	20231214	204200	925671170	1580	1580	1580	1580	0
19	20231214	204100	925671170	1580	1580	1580	1580	0
20	20231214	204000	925671170	1580	1580	1580	1580	0
21	20231214	203900	925671170	1580	1580	1580	1580	0
22	20231214	203800	925671170	1580	1580	1580	1580	0
23	20231214	203700	925671170	1580	1580	1580	1580	0
24	20231214	203600	925671170	1580	1580	1580	1580	0
25	20231214	203500	925671170	1580	1580	1580	1580	0
26	20231214	203400	925671170	1580	1580	1580	1580	0
27	20231214	203300	925671170	1580	1580	1580	1580	0
28	20231214	203200	925671170	1580	1580	1580	1580	0
29	20231214	203100	925671170	1580	1580	1580	1580	0
30	20231214	203000	925671170	1580	1580	1580	1580	0
31	20231214	202900	925671170	1580	1580	1580	1580	0
32	20231214	202800	925671170	1580	1580	1580	1580	14291
33	20231214	202700	925671170	1580	1580	1580	1580	0
34	20231214	202600	925671170	1580	1580	1580	1580	0
35	20231214	202500	925671170	1580	1580	1580	1580	0
36	20231214	202400	925671170	1580	1580	1580	1580	0
37	20231214	202300	925671170	1580	1580	1580	1580	0
38	20231214	202200	925671170	1580	1580	1580	1580	0
39	20231214	202100	925671170	1580	1580	1580	1580	0
40	20231214	202000	925671170	1580	1580	1580	1580	0
41	20231214	201900	925671170	1580	1580	1580	1580	0
42	20231214	201800	925671170	1580	1580	1580	1580	0
43	20231214	201700	925671170	1580	1580	1580	1580	0
44	20231214	201600	925671170	1580	1580	1580	1580	0
45	20231214	201500	925671170	1580	1580	1580	1580	0
46	20231214	201400	925671170	1580	1580	1580	1580	0
47	20231214	201300	925671170	1580	1580	1580	1580	0
48	20231214	201200	925671170	1580	1580	1580	1580	0
49	20231214	201100	925671170	1580	1580	1580	1580	0
50	20231214	201000	925671170	1580	1580	1580	1580	0
51	20231214	200900	925671170	1580	1580	1580	1580	0
52	20231214	200800	925671170	1580	1580	1580	1580	0
53	20231214	200700	925671170	1580	1580	1580	1580	0
54	20231214	200600	925671170	1580	1580	1580	1580	0
55	20231214	200500	925671170	1580	1580	1580	1580	0
56	20231214	200400	925671170	1580	1580	1580	1580	0
57	20231214	200300	925671170	1580	1580	1580	1580	0
58	20231214	200200	925671170	1580	1580	1580	1580	0
59	20231214	200100	925671170	1580	1580	1580	1580	0
60	20231214	200000	925671170	1580	1580	1580	1580	0
61	20231214	195900	925671170	1580	1580	1580	1580	0
62	20231214	195800	925671170	1580	1580	1580	1580	14291
63	20231214	195700	925671170	1580	1580	1580	1580	0
64	20231214	195600	925671170	1580	1580	1580	1580	0
65	20231214	195500	925671170	1580	1580	1580	1580	0
66	20231214	195400	925671170	1580	1580	1580	1580	0
67	20231214	195300	925671170	1580	1580	1580	1580	0
68	20231214	195200	925671170	1580	1580	1580	1580	0
69	20231214	195100	925671170	1580	1580	1580	1580	0
70	20231214	195000	925671170	1580	1580	1580	1580	0
71	20231214	194900	925671170	1580	1580	1580	1580	0
72	20231214	194800	925671170	1580	1580	1580	1580	0
73	20231214	194700	925671170	1580	1580	1580	1580	0
74	20231214	194600	925671170	1580	1580	1580	1580	0
75	20231214	194500	925671170	1580	1580	1580	1580	0
76	20231214	194400	925671170	1580	1580	1580	1580	0
77	20231214	194300	925671170	1580	1580	1580	1580	0
78	20231214	194200	925671170	1580	1580	1580	1580	0
79	20231214	194100	925671170	1580	1580	1580	1580	0
80	20231214	194000	925671170	1580	1580	1580	1580	0
81	20231214	193900	925671170	1580	1580	1580	1580	0
82	20231214	193800	925671170	1580	1580	1580	1580	0
83	20231214	193700	925671170	1580	1580	1580	1580	0
84	20231214	193600	925671170	1580	1580	1580	1580	0
85	20231214	193500	925671170	1580	1580	1580	1580	0
86	20231214	193400	925671170	1580	1580	1580	1580	0
87	20231214	193300	925671170	1580	1580	1580	1580	0
88	20231214	193200	925671170	1580	1580	1580	1580	0
89	20231214	193100	925671170	1580	1580	1580	1580	0
90	20231214	193000	925671170	1580	1580	1580	1580	0
91	20231214	192900	925671170	1580	1580	1580	1580	0
92	20231214	192800	925671170	1580	1580	1580	1580	14291
93	20231214	192700	925671170	1580	1580	1580	1580	0
94	20231214	192600	925671170	1580	1580	1580	1580	0
95	20231214	192500	925671170	1580	1580	1580	1580	0
96	20231214	192400	925671170	1580	1580	1580	1580	0
97	20231214	192300	925671170	1580	1580	1580	1580	0
98	20231214	192200	925671170	1580	1580	1580	1580	0
99	20231214	192100	925671170	1580	1580	1580	1580	0
100	20231214	192000	925671170	1580	1580	1580	1580	0
101	20231214	191900	925671170	1580	1580	1580	1580	0
102	20231214	191800	925671170	1580	1580	1580	1580	0
103	20231214	191700	925671170	1580	1580	1580	1580	0
104	20231214	191600	925671170	1580	1580	1580	1580	0
105	20231214	191500	925671170	1580	1580	1580	1580	0
106	20231214	191400	925671170	1580	1580	1580	1580	0
107	20231214	191300	925671170	1580	1580	1580	1580	0
108	20231214	191200	925671170	1580	1580	1580	1580	0
109	20231214	191100	925671170	1580	1580	1580	1580	0
110	20231214	191000	925671170	1580	1580	1580	1580	0
111	20231214	190900	925671170	1580	1580	1580	1580	0
112	20231214	190800	925671170	1580	1580	1580	1580	0
113	20231214	190700	925671170	1580	1580	1580	1580	0
114	20231214	190600	925671170	1580	1580	1580	1580	0
115	20231214	190500	925671170	1580	1580	1580	1580	0
116	20231214	190400	925671170	1580	1580	1580	1580	0
117	20231214	190300	925671170	1580	1580	1580	1580	0
118	20231214	190200	925671170	1580	1580	1580	1580	0
119	20231214	190100	925671170	1580	1580	1580	1580	0
120	20231214	190000	925671170	1580	1580	1580	1580	0
121	20231214	185900	925671170	1580	1580	1580	1580	0
122	20231214	185800	925671170	1580	1580	1580	1580	14291
123	20231214	185700	925671170	1580	1580	1580	1580	0
124	20231214	185600	925671170	1580	1580	1580	1580	0
125	20231214	185500	925671170	1580	1580	1580	1580	0
126	20231214	185400	925671170	1580	1580	1580	1580	0
127	20231214	185300	925671170	1580	1580	1580	1580	0
128	20231214	185200	925671170	1580	1580	1580	1580	0
129	20231214	185100	925671170	1580	1580	1580	1580	0
130	20231214	185000	925671170	1580	1580	1580	1580	0
131	20231214	184900	925671170	1580	1580	1580	1580	0
132	20231214	184800	925671170	1580	1580	1580	1580	0
133	20231214	184700	925671170	1580	1580	1580	1580	0
134	20231214	184600	925671170	1580	1580	1580	1580	0
135	20231214	184500	925671170	1580	1580	1580	1580	0
136	20231214	184400	925671170	1580	1580	1580	1580	0
137	20231214	184300	925671170	1580	1580	1580	1580	0
138	20231214	184200	925671170	1580	1580	1580	1580	0
139	20231214	184100	925671170	1580	1580	1580	1580	0
140	20231214	184000	925671170	1580	1580	1580	1580	0
141	20231214	183900	925671170	1580	1580	1580	1580	0
142	20231214	183800	925671170	1580	1580	1580	1580	0
143	20231214	183700	925671170	1580	1580	1580	1580	0
144	20231214	183600	925671170	1580	1580	1580	1580	0
145	20231214	183500	925671170	1580	1580	1580	1580	0
146	20231214	183400	925671170	1580	1580	1580	1580	0
147	20231214	183300	925671170	1580	1580	1580	1580	0
148	20231214	183200	925671170	1580	1580	1580	1580	0
149	20231214	183100	925671170	1580	1580	1580	1580	0
150	20231214	183000	925671170	1580	1580	1580	1580	0
151	20231214	182900	925671170	1580	1580	1580	1580	0
152	20231214	182800	925671170	1580	1580	1580	1580	14291
153	20231214	182700	925671170	1580	1580	1580	1580	0
154	20231214	182600	925671170	1580	1580	1580	1580	0
155	20231214	182500	925671170	1580	1580	1580	1580	0
156	20231214	182400	925671170	1580	1580	1580	1580	0
157	20231214	182300	925671170	1580	1580	1580	1580	0
158	20231214	182200	925671170	1580	1580	1580	1580	0
159	20231214	182100	925671170	1580	1580	1580	1580	0
160	20231214	182000	925671170	1580	1580	1580	1580	0
161	20231214	181900	925671170	1580	1580	1580	1580	0
162	20231214	181800	925671170	1580	1580	1580	1580	0
163	20231214	181700	925671170	1580	1580	1580	1580	0
164	20231214	181600	925671170	1580	1580	1580	1580	0
165	20231214	181500	925671170	1580	1580	1580	1580	0
166	20231214	181400	925671170	1580	1580	1580	1580	0
167	20231214	181300	925671170	1580	1580	1580	1580	0
168	20231214	181200	925671170	1580	1580	1580	1580	0
169	20231214	181100	925671170	1580	1580	1580	1580	0
170	20231214	181000	925671170	1580	1580	1580	1580	0
171	20231214	180900	925671170	1580	1580	1580	1580	0
172	20231214	180800	925671170	1580	1580	1580	1580	0
173	20231214	180700	925671170	1580	1580	1580	1580	0
174	20231214	180600	925671170	1580	1580	1580	1580	0
175	20231214	180500	925671170	1580	1580	1580	1580	0
176	20231214	180400	925671170	1580	1580	1580	1580	0
177	20231214	180300	925671170	1580	1580	1580	1580	0
178	20231214	180200	925671170	1580	1580	1580	1580	0
179	20231214	180100	925671170	1580	1580	1580	1580	0
180	20231214	180000	925671170	1580	1580	1580	1580	0
181	20231214	175900	925671170	1580	1580	1580	1580	0
182	20231214	175800	925671170	1580	1580	1580	1580	14291
183	20231214	175700	925671170	1580	1580	1580	1580	0
184	20231214	175600	925671170	1580	1580	1580	1580	0
185	20231214	175500	925671170	1580	1580	1580	1580	0
186	20231214	175400	925671170	1580	1580	1580	1580	0
187	20231214	175300	925671170	1580	1580	1580	1580	0
188	20231214	175200	925671170	1580	1580	1580	1580	0
189	20231214	175100	925671170	1580	1580	1580	1580	0
190	20231214	175000	925671170	1580	1580	1580	1580	0
191	20231214	174900	925671170	1580	1580	1580	1580	0
192	20231214	174800	925671170	1580	1580	1580	1580	0
193	20231214	174700	925671170	1580	1580	1580	1580	0
194	20231214	174600	925671170	1580	1580	1580	1580	0
195	20231214	174500	925671170	1580	1580	1580	1580	0
196	20231214	174400	925671170	1580	1580	1580	1580	0
197	20231214	174300	925671170	1580	1580	1580	1580	0
198	20231214	174200	925671170	1580	1580	1580	1580	0
199	20231214	174100	925671170	1580	1580	1580	1580	0
200	20231214	174000	925671170	1580	1580	1580	1580	0
201	20231214	173900	925671170	1580	1580	1580	1580	0
202	20231214	173800	925671170	1580	1580	1580	1580	0
203	20231214	173700	925671170	1580	1580	1580	1580	0
204	20231214	173600	925671170	1580	1580	1580	1580	0
205	20231214	173500	925671170	1580	1580	1580	1580	0
206	20231214	173400	925671170	1580	1580	1580	1580	0
207	20231214	173300	925671170	1580	1580	1580	1580	0
208	20231214	173200	925671170	1580	1580	1580	1580	0
209	20231214	173100	925671170	1580	1580	1580	1580	0
210	20231214	173000	925671170	1580	1580	1580	1580	0
211	20231214	172900	925671170	1580	1580	1580	1580	0
212	20231214	172800	925671170	1580	1580	1580	1580	14291
213	20231214	172700	925671170	1580	1580	1580	1580	0
214	20231214	172600	925671170	1580	1580	1580	1580	0
215	20231214	172500	925671170	1580	1580	1580	1580	0
216	20231214	172400	925671170	1580	1580	1580	1580	0
217	20231214	172300	925671170	1580	1580	1580	1580	0
218	20231214	172200	925671170	1580	1580	1580	1580	0
219	20231214	172100	925671170	1580	1580	1580	1580	0
220	20231214	172000	925671170	1580	1580	1580	1580	0
221	20231214	171900	925671170	1580	1580	1580	1580	0
222	20231214	171800	925671170	1580	1580	1580	1580	0
223	20231214	171700	925671170	1580	1580	1580	1580	0
224	20231214	171600	925671170	1580	1580	1580	1580	0
225	20231214	171500	925671170	1580	1580	1580	1580	0
226	20231214	171400	925671170	1580	1580	1580	1580	0
227	20231214	171300	925671170	1580	1580	1580	1580	0
228	20231214	171200	925671170	1580	1580	1580	1580	0
229	20231214	171100	925671170	1580	1580	1580	1580	0
230	20231214	171000	925671170	1580	1580	1580	1580	0
231	20231214	170900	925671170	1580	1580	1580	1580	0
232	20231214	170800	925671170	1580	1580	1580	1580	0
233	20231214	170700	925671170	1580	1580	1580	1580	0
234	20231214	170600	925671170	1580	1580	1580	1580	0
235	20231214	170500	925671170	1580	1580	1580	1580	0
236	20231214	170400	925671170	1580	1580	1580	1580	0
237	20231214	170300	925671170	1580	1580	1580	1580	0
238	20231214	170200	925671170	1580	1580	1580	1580	0
239	20231214	170100	925671170	1580	1580	1580	1580	0
240	20231214	170000	925671170	1580	1580	1580	1580	0
241	20231214	165900	925671170	1580	1580	1580	1580	0
242	20231214	165800	925671170	1580	1580	1580	1580	14291
243	20231214	165700	925671170	1580	1580	1580	1580	0
244	20231214	165600	925671170	1580	1580	1580	1580	0
245	20231214	165500	925671170	1580	1580	1580	1580	0
246	20231214	165400	925671170	1580	1580	1580	1580	0
247	20231214	165300	925671170	1580	1580	1580	1580	0
248	20231214	165200	925671170	1580	1580	1580	1580	0
249	20231214	165100	925671170	1580	1580	1580	1580	0
250	20231214	165000	925671170	1580	1580	1580	1580	0
251	20231214	164900	925671170	1580	1580	1580	1580	0
252	20231214	164800	925671170	1580	1580	1580	1580	0
253	20231214	164700	925671170	1580	1580	1580	1580	0
254	20231214	164600	925671170	1580	1580	1580	1580	0
255	20231214	164500	925671170	1580	1580	1580	1580	0
256	20231214	164400	925671170	1580	1580	1580	1580	0
257	20231214	164300	925671170	1580	1580	1580	1580	0
258	20231214	164200	925671170	1580	1580	1580	1580	0
259	20231214	164100	925671170	1580	1580	1580	1580	0
260	20231214	164000	925671170	1580	1580	1580	1580	0
261	20231214	163900	925671170	1580	1580	1580	1580	0
262	20231214	163800	925671170	1580	1580	1580	1580	0
263	20231214	163700	925671170	1580	1580	1580	1580	0
264	20231214	163600	925671170	1580	1580	1580	1580	0
265	20231214	163500	925671170	1580	1580	1580	1580	0
266	20231214	163400	925671170	1580	1580	1580	1580	0
267	20231214	163300	925671170	1580	1580	1580	1580	0
268	20231214	163200	925671170	1580	1580	1580	1580	0
269	20231214	163100	925671170	1580	1580	1580	1580	0
270	20231214	163000	925671170	1580	1580	1580	1580	0
271	20231214	162900	925671170	1580	1580	1580	1580	0
272	20231214	162800	925671170	1580	1580	1580	1580	14291
273	20231214	162700	925671170	1580	1580	1580	1580	0
274	20231214	162600	925671170	1580	1580	1580	1580	0
275	20231214	162500	925671170	1580	1580	1580	1580	0
276	20231214	162400	925671170	1580	1580	1580	1580	0
277	20231214	162300	925671170	1580	1580	1580	1580	0
278	20231214	162200	925671170	1580	1580	1580	1580	0
279	20231214	162100	925671170	1580	1580	1580	1580	0
280	20231214	162000	925671170	1580	1580	1580	1580	0
281	20231214	161900	925671170	1580	1580	1580	1580	0
282	20231214	161800	925671170	1580	1580	1580	1580	0
283	20231214	161700	925671170	1580	1580	1580	1580	0
284	20231214	161600	925671170	1580	1580	1580	1580	0
285	20231214	161500	925671170	1580	1580	1580	1580	0
286	20231214	161400	925671170	1580	1580	1580	1580	0
287	20231214	161300	925671170	1580	1580	1580	1580	0
288	20231214	161200	925671170	1580	1580	1580	1580	0
289	20231214	161100	925671170	1580	1580	1580	1580	0
290	20231214	161000	925671170	1580	1580	1580	1580	0
291	20231214	160900	925671170	1580	1580	1580	1580	0
292	20231214	160800	925671170	1580	1580	1580	1580	0
293	20231214	160700	925671170	1580	1580	1580	1580	0
294	20231214	160600	925671170	1580	1580	1580	1580	0
295	20231214	160500	925671170	1580	1580	1580	1580	0
296	20231214	160400	925671170	1580	1580	1580	1580	0
297	20231214	160300	925671170	1580	1580	1580	1580	0
298	20231214	160200	925671170	1580	1580	1580	1580	0
299	20231214	160100	925671170	1580	1580	1580	1580	0
300	20231214	160000	925671170	1580	1580	1580	1580	0
301	20231214	155900	925671170	1580	1580	1580	1580	0
302	20231214	155800	925671170	1580	1580	1580	1580	14291
303	20231214	155700	925671170	1580	1580	1580	1580	0
304	20231214	155600	925671170	1580	1580	1580	1580	0
305	20231214	155500	925671170	1580	1580	1580	1580	0
306	20231214	155400	925671170	1580	1580	1580	1580	0
307	20231214	155300	925671170	1580	1580	1580	1580	0
308	20231214	155200	925671170	1580	1580	1580	1580	0
309	20231214	155100	925671170	1580	1580	1580	1580	0
310	20231214	155000	925671170	1580	1580	1580	1580	0
311	20231214	154900	925671170	1580	1580	1580	1580	0
312	20231214	154800	925671170	1580	1580	1580	1580	0
313	20231214	154700	925671170	1580	1580	1580	1580	0
314	20231214	154600	925671170	1580	1580	1580	1580	0
315	20231214	154500	925671170	1580	1580	1580	1580	0
316	20231214	154400	925671170	1580	1580	1580	1580	0
317	20231214	154300	925671170	1580	1580	1580	1580	0
318	20231214	154200	925671170	1580	1580	1580	1580	0
319	20231214	154100	925671170	1580	1580	1580	1580	0
320	20231214	154000	925671170	1580	1580	1580	1580	0
321	20231214	153900	925671170	1580	1580	1580	1580	0
322	20231214	153800	925671170	1580	1580	1580	1580	0
323	20231214	153700	925671170	1580	1580	1580	1580	0
324	20231214	153600	925671170	1580	1580	1580	1580	0
325	20231214	153500	925671170	1580	1580	1580	1580	0
326	20231214	153400	925671170	1580	1580	1580	1580	0
327	20231214	153300	925671170	1580	1580	1580	1580	0
328	20231214	153200	925671170	1580	1580	1580	1580	0
329	20231214	153100	925671170	1580	1580	1580	1580	0
330	20231214	153000	925671170	1580	1580	1580	1580	14291
331	20231214	152900	903091390	1580	1580	1580	1580	0
332	20231214	152800	903091390	1580	1580	1580	1580	0
333	20231214	152700	903091390	1580	1580	1580	1580	0
334	20231214	152600	903091390	1580	1580	1580	1580	0
335	20231214	152500	903091390	1580	1580	1580	1580	0
336	20231214	152400	903091390	1580	1580	1580	1580	0
337	20231214	152300	903091390	1580	1580	1580	1580	0
338	20231214	152200	903091390	1580	1580	1580	1580	0
339	20231214	152100	903091390	1580	1580	1580	1580	0
340	20231214	152000	903091390	1580	1580	1580	1580	0
341	20231214	151900	903091390	1580	1582	1583	1580	2452
342	20231214	151800	899215099	1582	1582	1582	1581	5161
343	20231214	151700	891054258	1583	1584	1584	1583	1942
344	20231214	151600	887979944	1584	1581	1584	1581	210
345	20231214	151500	887647334	1584	1583	1584	1583	3906
346	20231214	151400	881464134	1581	1581	1581	1581	157
347	20231214	151300	881215917	1580	1584	1584	1580	6020
348	20231214	151200	871701869	1583	1583	1583	1583	1332
349	20231214	151100	869593313	1583	1581	1583	1581	3666
350	20231214	151000	863793627	1581	1580	1581	1580	524
351	20231214	150900	862965583	1580	1580	1581	1580	470
352	20231214	150800	862222773	1578	1578	1578	1578	0
353	20231214	150700	862222773	1578	1578	1578	1578	680
354	20231214	150600	861149733	1578	1583	1583	1578	640
355	20231214	150500	860139808	1579	1580	1584	1579	603
356	20231214	150400	859187121	1581	1581	1582	1581	487
357	20231214	150300	858416919	1582	1583	1583	1582	524
358	20231214	150200	857587738	1583	1581	1583	1581	1218
359	20231214	150100	855660981	1582	1580	1582	1580	72
360	20231214	150000	855547181	1580	1580	1580	1580	198
361	20231214	145900	855234341	1580	1580	1580	1580	2405
362	20231214	145800	851434441	1577	1579	1579	1577	9881
363	20231214	145700	835836753	1580	1580	1580	1579	1120
364	20231214	145600	834067813	1580	1580	1580	1580	207
365	20231214	145500	833740753	1580	1580	1581	1580	1411
366	20231214	145400	831511323	1580	1580	1580	1580	2898
367	20231214	145300	826932483	1580	1580	1580	1580	431
368	20231214	145200	826251503	1581	1581	1581	1581	0
369	20231214	145100	826251503	1581	1580	1581	1580	124
370	20231214	145000	826055493	1580	1580	1580	1580	100
371	20231214	144900	825897493	1580	1580	1580	1580	100
372	20231214	144800	825739493	1581	1581	1582	1581	596
373	20231214	144700	824796972	1580	1580	1580	1580	748
374	20231214	144600	823615132	1580	1580	1580	1580	234
375	20231214	144500	823245412	1580	1581	1581	1580	373
376	20231214	144400	822655753	1580	1581	1581	1580	500
377	20231214	144300	821865327	1581	1581	1581	1581	187
378	20231214	144200	821569680	1581	1581	1581	1581	1163
379	20231214	144100	819730977	1581	1581	1581	1581	30
380	20231214	144000	819683547	1581	1581	1581	1581	0
381	20231214	143900	819683547	1581	1581	1581	1581	312
382	20231214	143800	819190275	1581	1581	1581	1581	962
383	20231214	143700	817669353	1582	1582	1582	1582	763
384	20231214	143600	816462287	1582	1581	1582	1581	6719
385	20231214	143500	805839518	1581	1581	1581	1581	8
386	20231214	143400	805826870	1579	1582	1582	1579	4055
387	20231214	143300	799420095	1579	1582	1582	1579	151
388	20231214	143200	799181216	1582	1582	1582	1582	12
389	20231214	143100	799162232	1582	1582	1582	1582	45
390	20231214	143000	799091042	1579	1579	1579	1579	0
391	20231214	142900	799091042	1579	1582	1582	1579	2911
392	20231214	142800	794490082	1581	1581	1581	1581	0
393	20231214	142700	794490082	1581	1581	1581	1581	0
394	20231214	142600	794490082	1581	1582	1582	1581	1000
395	20231214	142500	792908720	1581	1584	1584	1581	108
396	20231214	142400	792737654	1584	1584	1584	1584	1
397	20231214	142300	792736070	1583	1583	1583	1583	450
398	20231214	142200	792023720	1583	1580	1583	1580	920
399	20231214	142100	790569044	1580	1580	1580	1580	1066
400	20231214	142000	788884764	1580	1578	1580	1578	1664
401	20231214	141900	786257772	1577	1577	1577	1577	2
402	20231214	141800	786254618	1577	1578	1578	1577	389
403	20231214	141700	785641114	1577	1577	1577	1577	157
404	20231214	141600	785393525	1577	1577	1577	1577	0
405	20231214	141500	785393525	1577	1577	1577	1577	501
406	20231214	141400	784603448	1577	1577	1577	1577	0
407	20231214	141300	784603448	1577	1577	1577	1577	464
408	20231214	141200	783871720	1577	1577	1577	1577	0
409	20231214	141100	783871720	1577	1578	1578	1577	40
410	20231214	141000	783808639	1577	1577	1577	1577	80
411	20231214	140900	783682479	1576	1577	1577	1576	599
412	20231214	140800	782737912	1579	1579	1579	1579	0
413	20231214	140700	782737912	1579	1579	1579	1577	281
414	20231214	140600	782294765	1579	1579	1579	1579	890
415	20231214	140500	780889455	1581	1581	1581	1581	0
416	20231214	140400	780889455	1581	1581	1581	1581	0
417	20231214	140300	780889455	1581	1581	1581	1581	1
418	20231214	140200	780887874	1579	1581	1581	1579	593
419	20231214	140100	779950527	1581	1581	1581	1581	1
420	20231214	140000	779948946	1579	1581	1581	1579	324
421	20231214	135900	779436716	1581	1579	1581	1579	321
422	20231214	135800	778929223	1581	1584	1584	1579	146
423	20231214	135700	778698475	1584	1576	1584	1576	21
424	20231214	135600	778665371	1583	1576	1583	1576	2680
425	20231214	135500	774427684	1577	1577	1577	1576	7509
426	20231214	135400	762589800	1577	1582	1582	1577	221
427	20231214	135300	762240493	1584	1584	1584	1584	0
428	20231214	135200	762240493	1584	1576	1584	1576	66
429	20231214	135100	762136469	1578	1585	1585	1578	94
430	20231214	135000	761987927	1585	1588	1588	1585	224
431	20231214	134900	761632884	1576	1585	1585	1576	10475
432	20231214	134800	745085400	1590	1593	1593	1590	303
433	20231214	134700	744602730	1583	1586	1586	1583	330
434	20231214	134600	744080040	1583	1583	1583	1583	0
435	20231214	134500	744080040	1583	1589	1589	1582	14
436	20231214	134400	744057874	1585	1585	1585	1585	0
437	20231214	134300	744057874	1585	1585	1585	1585	275
438	20231214	134200	743621999	1585	1591	1591	1582	365
439	20231214	134100	743042501	1599	1599	1599	1599	0
440	20231214	134000	743042501	1599	1594	1599	1594	2534
441	20231214	133900	738992865	1590	1586	1590	1586	1931
442	20231214	133800	735923850	1584	1584	1584	1584	1
443	20231214	133700	735922266	1584	1585	1585	1584	254
444	20231214	133600	735519913	1585	1584	1585	1584	240
445	20231214	133500	735139612	1582	1582	1582	1582	1051
446	20231214	133400	733476930	1582	1582	1582	1582	0
447	20231214	133300	733476930	1582	1582	1582	1582	3352
448	20231214	133200	728174066	1582	1582	1582	1582	30
449	20231214	133100	728126606	1582	1582	1582	1582	4193
450	20231214	133000	721493280	1582	1582	1582	1582	0
451	20231214	132900	721493280	1582	1585	1585	1582	1431
452	20231214	132800	719227795	1587	1585	1587	1585	11
453	20231214	132700	719210358	1585	1589	1589	1585	2326
454	20231214	132600	715522364	1590	1590	1590	1585	1116
455	20231214	132500	713750424	1590	1590	1590	1590	0
456	20231214	132400	713750424	1590	1588	1590	1587	1983
457	20231214	132300	710602736	1589	1588	1589	1588	393
458	20231214	132200	709978335	1590	1593	1593	1590	2544
459	20231214	132100	705928655	1593	1593	1593	1593	109
460	20231214	132000	705755018	1596	1597	1597	1592	4021
461	20231214	131900	699352737	1598	1593	1599	1593	2319
462	20231214	131800	695651496	1595	1582	1595	1582	6279
463	20231214	131700	685663649	1588	1587	1588	1587	10273
464	20231214	131600	669350135	1587	1575	1587	1575	1792
465	20231214	131500	666516001	1574	1573	1574	1573	97
466	20231214	131400	666363350	1579	1579	1579	1579	18
467	20231214	131300	666334928	1580	1580	1580	1580	120
468	20231214	131200	666145328	1573	1573	1573	1573	1118
469	20231214	131100	664386714	1573	1573	1573	1573	291
470	20231214	131000	663928971	1576	1576	1576	1576	1384
471	20231214	130900	661747787	1576	1576	1576	1576	0
472	20231214	130800	661747787	1576	1576	1576	1576	633
473	20231214	130700	660750179	1572	1575	1575	1572	2179
474	20231214	130600	657322843	1576	1576	1576	1576	676
475	20231214	130500	656257467	1576	1576	1576	1576	2201
476	20231214	130400	652788691	1577	1577	1577	1577	1757
477	20231214	130300	650017902	1578	1578	1582	1578	704
478	20231214	130200	648906874	1579	1579	1579	1579	68
479	20231214	130100	648799502	1578	1578	1579	1577	4506
480	20231214	130000	641690911	1578	1578	1579	1578	132
481	20231214	125900	641482605	1577	1577	1579	1577	1091
482	20231214	125800	639762088	1577	1578	1578	1577	286
483	20231214	125700	639310981	1578	1581	1581	1578	968
484	20231214	125600	637781608	1582	1582	1585	1582	3618
485	20231214	125500	632054932	1588	1584	1588	1582	1013
486	20231214	125400	630451102	1584	1590	1596	1584	2610
487	20231214	125300	626300268	1590	1580	1590	1580	4199
488	20231214	125200	619635682	1579	1578	1579	1577	3082
489	20231214	125100	614771814	1577	1577	1577	1577	2982
490	20231214	125000	610069200	1577	1572	1577	1572	520
491	20231214	124900	609251660	1577	1577	1577	1577	358
492	20231214	124800	608687094	1577	1576	1577	1569	8761
493	20231214	124700	594878382	1574	1570	1575	1570	10045
494	20231214	124600	579086754	1568	1568	1568	1568	1924
495	20231214	124500	576069922	1568	1567	1568	1567	110
496	20231214	124400	575897452	1571	1571	1571	1571	446
497	20231214	124300	575196786	1571	1571	1571	1571	1630
498	20231214	124200	572636056	1571	1567	1571	1567	17
499	20231214	124100	572609389	1567	1567	1567	1567	250
500	20231214	124000	572217639	1571	1571	1571	1571	0
501	20231214	123900	572217639	1571	1567	1571	1567	82
502	20231214	123800	572088945	1567	1572	1572	1567	474
503	20231214	123700	571345187	1572	1572	1572	1572	12
504	20231214	123600	571326323	1572	1572	1572	1572	1
505	20231214	123500	571324751	1566	1572	1572	1566	3775
506	20231214	123400	565402659	1572	1572	1572	1572	154
507	20231214	123300	565160571	1571	1565	1571	1564	7067
508	20231214	123200	554078951	1569	1565	1569	1565	201
509	20231214	123100	553764382	1565	1569	1569	1563	2250
510	20231214	123000	550243368	1570	1570	1570	1570	300
511	20231214	122900	549772368	1570	1571	1571	1570	422
512	20231214	122800	549109817	1570	1570	1571	1570	3600
513	20231214	122700	543457787	1570	1563	1570	1563	550
514	20231214	122600	542597787	1570	1570	1571	1570	758
515	20231214	122500	541407726	1570	1570	1570	1570	369
516	20231214	122400	540828396	1570	1570	1570	1570	18
517	20231214	122300	540800136	1571	1571	1571	1571	10
518	20231214	122200	540784426	1571	1561	1571	1561	7503
519	20231214	122100	529008292	1561	1560	1561	1560	4755
520	20231214	122000	521590478	1555	1555	1555	1555	0
521	20231214	121900	521590478	1555	1555	1555	1555	9
522	20231214	121800	521576483	1555	1555	1555	1555	1
523	20231214	121700	521574928	1555	1556	1556	1555	1388
524	20231214	121600	519415523	1555	1556	1556	1555	1398
525	20231214	121500	517240238	1556	1557	1557	1556	598
526	20231214	121400	516309700	1557	1560	1560	1557	569
527	20231214	121300	515423617	1560	1560	1560	1560	164
528	20231214	121200	515167777	1561	1559	1561	1559	2170
529	20231214	121100	511783500	1559	1559	1559	1559	101
530	20231214	121000	511626041	1559	1557	1559	1557	4045
531	20231214	120900	505327886	1559	1558	1559	1557	1390
532	20231214	120800	503162108	1558	1558	1558	1558	0
533	20231214	120700	503162108	1558	1558	1558	1558	1
534	20231214	120600	503160550	1557	1557	1557	1557	4
535	20231214	120500	503154322	1557	1557	1557	1557	4
536	20231214	120400	503148094	1557	1556	1557	1556	1096
537	20231214	120300	501442318	1555	1555	1555	1555	200
538	20231214	120200	501131318	1555	1550	1555	1550	101
539	20231214	120100	500974268	1549	1549	1549	1549	0
540	20231214	120000	500974268	1549	1549	1549	1549	571
541	20231214	115900	500089789	1549	1549	1549	1549	303
542	20231214	115800	499620442	1549	1548	1549	1548	8
543	20231214	115700	499608054	1548	1548	1548	1548	22
544	20231214	115600	499573998	1548	1548	1548	1548	7
545	20231214	115500	499563162	1548	1548	1548	1548	58
546	20231214	115400	499473378	1548	1548	1548	1548	27
547	20231214	115300	499431582	1548	1555	1556	1548	1684
548	20231214	115200	496812211	1548	1555	1555	1548	8
549	20231214	115100	496799820	1548	1548	1548	1548	107
550	20231214	115000	496634184	1547	1554	1555	1547	1529
551	20231214	114900	494257653	1554	1548	1554	1547	1998
552	20231214	114800	491162888	1548	1548	1548	1548	8
553	20231214	114700	491150504	1548	1554	1554	1548	208
554	20231214	114600	490828514	1548	1548	1548	1548	470
555	20231214	114500	490100954	1548	1548	1548	1548	8
556	20231214	114400	490088570	1548	1549	1555	1548	1628
557	20231214	114300	487567649	1549	1549	1549	1549	8
558	20231214	114200	487555257	1549	1549	1549	1549	7
559	20231214	114100	487544414	1549	1549	1549	1549	7
560	20231214	114000	487533571	1549	1549	1549	1549	8
561	20231214	113900	487521179	1548	1548	1548	1548	7
562	20231214	113800	487510343	1548	1548	1548	1548	1293
563	20231214	113700	485508779	1548	1548	1548	1548	37
564	20231214	113600	485451503	1548	1548	1548	1548	157
565	20231214	113500	485208467	1548	1548	1548	1548	8
566	20231214	113400	485196083	1548	1548	1556	1548	67
567	20231214	113300	485091887	1548	1548	1548	1548	1477
568	20231214	113200	482805491	1548	1549	1549	1548	1378
569	20231214	113100	480670985	1549	1549	1549	1549	211
570	20231214	113000	480344146	1549	1549	1549	1549	89
571	20231214	112900	480206285	1550	1550	1550	1550	4076
572	20231214	112800	473888485	1550	1550	1550	1550	155
573	20231214	112700	473648235	1550	1550	1550	1550	116
574	20231214	112600	473468435	1550	1550	1550	1550	76
575	20231214	112500	473350635	1555	1555	1555	1555	391
576	20231214	112400	472742630	1555	1555	1555	1555	249
577	20231214	112300	472355435	1555	1550	1555	1550	4640
578	20231214	112200	465140669	1550	1550	1550	1550	382
579	20231214	112100	464548569	1555	1555	1555	1555	0
580	20231214	112000	464548569	1555	1555	1555	1555	0
581	20231214	111900	464548569	1555	1555	1555	1555	0
582	20231214	111800	464548569	1555	1555	1555	1555	69
583	20231214	111700	464441274	1555	1555	1555	1554	1215
584	20231214	111600	462552099	1555	1549	1555	1549	62
585	20231214	111500	462456031	1549	1549	1553	1549	1116
586	20231214	111400	460723543	1549	1549	1549	1549	58
587	20231214	111300	460633701	1553	1553	1553	1553	0
588	20231214	111200	460633701	1553	1548	1553	1548	59
589	20231214	111100	460542360	1548	1548	1548	1548	113
590	20231214	111000	460367436	1548	1548	1548	1548	677
591	20231214	110900	459319440	1553	1553	1553	1553	0
592	20231214	110800	459319440	1553	1553	1553	1553	0
593	20231214	110700	459319440	1553	1553	1553	1553	0
594	20231214	110600	459319440	1553	1549	1553	1548	2737
595	20231214	110500	455077946	1549	1549	1549	1549	0
596	20231214	110400	455077946	1549	1549	1549	1549	13
597	20231214	110300	455057809	1549	1549	1549	1549	13
598	20231214	110200	455037672	1549	1549	1549	1548	1146
599	20231214	110100	453262814	1549	1550	1550	1549	2093
600	20231214	110000	450018964	1553	1553	1553	1553	0
601	20231214	105900	450018964	1553	1553	1553	1553	374
602	20231214	105800	449438142	1553	1550	1553	1550	31
603	20231214	105700	449390089	1553	1553	1553	1553	160
604	20231214	105600	449141609	1553	1552	1553	1552	644
605	20231214	105500	448142077	1553	1553	1553	1553	0
606	20231214	105400	448142077	1553	1553	1553	1553	781
607	20231214	105300	446929184	1552	1549	1552	1549	1012
608	20231214	105200	445359485	1551	1551	1551	1551	21
609	20231214	105100	445326914	1548	1548	1548	1548	143
610	20231214	105000	445105550	1548	1548	1549	1548	967
611	20231214	104900	443608193	1548	1553	1553	1548	1201
612	20231214	104800	441743045	1553	1553	1553	1553	293
613	20231214	104700	441288016	1553	1548	1553	1548	1272
614	20231214	104600	439317517	1547	1547	1547	1547	0
615	20231214	104500	439317517	1547	1548	1548	1546	1062
616	20231214	104400	437674645	1548	1546	1548	1546	576
617	20231214	104300	436783566	1546	1544	1546	1544	1812
618	20231214	104200	433983872	1544	1543	1544	1543	700
619	20231214	104100	432903569	1543	1542	1543	1542	279
620	20231214	104000	432473156	1542	1542	1542	1542	559
621	20231214	103900	431611178	1542	1542	1542	1542	698
622	20231214	103800	430534862	1542	1542	1542	1542	0
623	20231214	103700	430534862	1542	1542	1542	1540	97
624	20231214	103600	430385460	1540	1538	1542	1538	1069
625	20231214	103500	428740320	1542	1538	1542	1538	2221
626	20231214	103400	425324418	1542	1538	1542	1538	649
627	20231214	103300	424326252	1543	1543	1543	1543	53
628	20231214	103200	424244473	1544	1542	1544	1542	767
629	20231214	103100	423060996	1543	1542	1543	1542	853
630	20231214	103000	421745496	1543	1536	1543	1536	360
631	20231214	102900	421191315	1536	1535	1536	1535	52
632	20231214	102800	421111444	1532	1529	1532	1529	1501
633	20231214	102700	418814967	1528	1528	1528	1528	0
634	20231214	102600	418814967	1528	1528	1528	1527	1087
635	20231214	102500	417154061	1527	1527	1527	1527	0
636	20231214	102400	417154061	1527	1527	1527	1527	0
637	20231214	102300	417154061	1527	1529	1529	1527	20
638	20231214	102200	417123513	1530	1530	1530	1530	981
639	20231214	102100	415622583	1530	1536	1536	1530	21
640	20231214	102000	415590447	1536	1526	1536	1526	902
641	20231214	101900	414213865	1525	1526	1526	1525	260
642	20231214	101800	413817240	1526	1534	1534	1526	4830
643	20231214	101700	406429207	1530	1534	1536	1530	9126
644	20231214	101600	392458146	1534	1535	1535	1534	1824
645	20231214	101500	389658522	1536	1535	1536	1535	225
646	20231214	101400	389313145	1536	1543	1543	1536	155
647	20231214	101300	389074884	1538	1541	1541	1538	114
648	20231214	101200	388899337	1543	1542	1543	1541	4002
649	20231214	101100	382732203	1543	1543	1543	1543	130
650	20231214	101000	382531613	1542	1540	1542	1538	4104
651	20231214	100900	376209463	1540	1540	1540	1535	4836
652	20231214	100800	368762273	1540	1540	1540	1540	2
653	20231214	100700	368759193	1540	1540	1540	1540	0
654	20231214	100600	368759193	1540	1540	1540	1540	1
655	20231214	100500	368757653	1532	1532	1532	1532	717
656	20231214	100400	367659209	1531	1532	1532	1531	1230
657	20231214	100300	365774993	1531	1531	1532	1531	432
658	20231214	100200	365113595	1531	1531	1532	1531	382
659	20231214	100100	364528423	1531	1532	1532	1531	6000
660	20231214	100000	355338672	1532	1532	1532	1532	100
661	20231214	095900	355185472	1532	1540	1540	1532	4803
662	20231214	095800	347806491	1540	1541	1541	1540	696
663	20231214	095700	346733956	1541	1530	1541	1530	2
664	20231214	095600	346730885	1530	1531	1531	1530	1310
665	20231214	095500	344725746	1531	1539	1541	1530	16449
666	20231214	095400	319505756	1542	1542	1542	1538	2964
667	20231214	095300	314942961	1542	1542	1542	1542	1010
668	20231214	095200	313385541	1543	1544	1544	1543	672
669	20231214	095100	312347978	1546	1546	1546	1546	0
670	20231214	095000	312347978	1546	1544	1546	1539	3174
671	20231214	094900	307458478	1544	1544	1544	1544	66
672	20231214	094800	307356574	1544	1543	1544	1543	470
673	20231214	094700	306630965	1546	1546	1546	1546	90
674	20231214	094600	306491825	1545	1546	1546	1545	22
675	20231214	094500	306457833	1547	1547	1547	1547	1
676	20231214	094400	306456286	1548	1548	1548	1548	150
677	20231214	094300	306224086	1548	1545	1548	1545	6
678	20231214	094200	306214811	1540	1540	1540	1540	483
679	20231214	094100	305470991	1540	1548	1548	1540	4969
680	20231214	094000	297817843	1548	1540	1548	1540	1043
681	20231214	093900	296206379	1546	1539	1546	1539	3415
682	20231214	093800	290943367	1540	1540	1540	1540	1537
683	20231214	093700	288576387	1540	1542	1544	1540	9202
684	20231214	093600	274404655	1541	1546	1546	1541	3053
685	20231214	093500	269697046	1546	1546	1546	1546	311
686	20231214	093400	269216240	1546	1546	1546	1546	354
687	20231214	093300	268668956	1546	1546	1546	1546	0
688	20231214	093200	268668956	1546	1546	1546	1546	0
689	20231214	093100	268668956	1546	1543	1546	1543	550
690	20231214	093000	267819076	1542	1546	1546	1542	2363
691	20231214	092900	264173233	1541	1542	1542	1541	450
692	20231214	092800	263479594	1542	1542	1542	1542	454
693	20231214	092700	262779526	1542	1542	1542	1542	105
694	20231214	092600	262617616	1538	1538	1538	1538	0
695	20231214	092500	262617616	1538	1548	1548	1538	210
696	20231214	092400	262292635	1538	1541	1548	1538	3227
697	20231214	092300	257314051	1538	1537	1538	1535	7069
698	20231214	092200	246447530	1537	1538	1538	1537	8458
699	20231214	092100	233440903	1539	1538	1539	1538	6225
700	20231214	092000	223863819	1538	1539	1539	1538	7843
701	20231214	091900	211794011	1539	1540	1542	1539	6960
702	20231214	091800	201078981	1541	1542	1542	1540	5256
703	20231214	091700	192982761	1543	1552	1552	1543	14307
704	20231214	091600	170829124	1553	1553	1554	1552	1584
705	20231214	091500	168370497	1554	1555	1555	1553	920
706	20231214	091400	166940828	1556	1560	1560	1555	17138
707	20231214	091300	140249318	1559	1558	1559	1558	2510
708	20231214	091200	136336699	1558	1574	1575	1558	10795
709	20231214	091100	119435049	1574	1565	1580	1563	24869
710	20231214	091000	80416493	1570	1558	1570	1556	9365
711	20231214	090900	65795919	1556	1555	1556	1554	2594
712	20231214	090800	61762060	1554	1553	1555	1553	663
713	20231214	090700	60731752	1555	1558	1558	1553	611
714	20231214	090600	59781450	1556	1555	1556	1553	5251
715	20231214	090500	51613903	1552	1550	1552	1550	4032
716	20231214	090400	45358439	1550	1544	1552	1543	2706
717	20231214	090300	41167586	1544	1550	1552	1542	8828
718	20231214	090200	27517938	1550	1552	1554	1550	1416
719	20231214	090100	25320770	1541	1544	1553	1541	9162
720	20231214	090000	11192479	1544	1538	1544	1538	7265