KissMeData/000430/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183100	508696550	5040	5040	5040	5040	960
3	20231214	183000	508696550	5040	5040	5040	5040	0
4	20231214	182900	508696550	5040	5040	5040	5040	0
5	20231214	182800	508696550	5040	5040	5040	5040	0
6	20231214	182700	508696550	5040	5040	5040	5040	0
7	20231214	182600	508696550	5040	5040	5040	5040	0
8	20231214	182500	508696550	5040	5040	5040	5040	0
9	20231214	182400	508696550	5040	5040	5040	5040	0
10	20231214	182300	508696550	5040	5040	5040	5040	0
11	20231214	182200	508696550	5040	5040	5040	5040	0
12	20231214	182100	508696550	5040	5040	5040	5040	0
13	20231214	182000	508696550	5040	5040	5040	5040	0
14	20231214	181900	508696550	5040	5040	5040	5040	0
15	20231214	181800	508696550	5040	5040	5040	5040	0
16	20231214	181700	508696550	5040	5040	5040	5040	0
17	20231214	181600	508696550	5040	5040	5040	5040	0
18	20231214	181500	508696550	5040	5040	5040	5040	0
19	20231214	181400	508696550	5040	5040	5040	5040	0
20	20231214	181300	508696550	5040	5040	5040	5040	0
21	20231214	181200	508696550	5040	5040	5040	5040	0
22	20231214	181100	508696550	5040	5040	5040	5040	0
23	20231214	181000	508696550	5040	5040	5040	5040	0
24	20231214	180900	508696550	5040	5040	5040	5040	0
25	20231214	180800	508696550	5040	5040	5040	5040	0
26	20231214	180700	508696550	5040	5040	5040	5040	0
27	20231214	180600	508696550	5040	5040	5040	5040	0
28	20231214	180500	508696550	5040	5040	5040	5040	0
29	20231214	180400	508696550	5040	5040	5040	5040	0
30	20231214	180300	508696550	5040	5040	5040	5040	0
31	20231214	180200	508696550	5040	5040	5040	5040	0
32	20231214	180100	508696550	5040	5040	5040	5040	960
33	20231214	180000	508696550	5040	5040	5040	5040	0
34	20231214	175900	508696550	5040	5040	5040	5040	0
35	20231214	175800	508696550	5040	5040	5040	5040	0
36	20231214	175700	508696550	5040	5040	5040	5040	0
37	20231214	175600	508696550	5040	5040	5040	5040	0
38	20231214	175500	508696550	5040	5040	5040	5040	0
39	20231214	175400	508696550	5040	5040	5040	5040	0
40	20231214	175300	508696550	5040	5040	5040	5040	0
41	20231214	175200	508696550	5040	5040	5040	5040	0
42	20231214	175100	508696550	5040	5040	5040	5040	0
43	20231214	175000	508696550	5040	5040	5040	5040	0
44	20231214	174900	508696550	5040	5040	5040	5040	0
45	20231214	174800	508696550	5040	5040	5040	5040	0
46	20231214	174700	508696550	5040	5040	5040	5040	0
47	20231214	174600	508696550	5040	5040	5040	5040	0
48	20231214	174500	508696550	5040	5040	5040	5040	0
49	20231214	174400	508696550	5040	5040	5040	5040	0
50	20231214	174300	508696550	5040	5040	5040	5040	0
51	20231214	174200	508696550	5040	5040	5040	5040	0
52	20231214	174100	508696550	5040	5040	5040	5040	0
53	20231214	174000	508696550	5040	5040	5040	5040	0
54	20231214	173900	508696550	5040	5040	5040	5040	0
55	20231214	173800	508696550	5040	5040	5040	5040	0
56	20231214	173700	508696550	5040	5040	5040	5040	0
57	20231214	173600	508696550	5040	5040	5040	5040	0
58	20231214	173500	508696550	5040	5040	5040	5040	0
59	20231214	173400	508696550	5040	5040	5040	5040	0
60	20231214	173300	508696550	5040	5040	5040	5040	0
61	20231214	173200	508696550	5040	5040	5040	5040	0
62	20231214	173100	508696550	5040	5040	5040	5040	960
63	20231214	173000	508696550	5040	5040	5040	5040	0
64	20231214	172900	508696550	5040	5040	5040	5040	0
65	20231214	172800	508696550	5040	5040	5040	5040	0
66	20231214	172700	508696550	5040	5040	5040	5040	0
67	20231214	172600	508696550	5040	5040	5040	5040	0
68	20231214	172500	508696550	5040	5040	5040	5040	0
69	20231214	172400	508696550	5040	5040	5040	5040	0
70	20231214	172300	508696550	5040	5040	5040	5040	0
71	20231214	172200	508696550	5040	5040	5040	5040	0
72	20231214	172100	508696550	5040	5040	5040	5040	0
73	20231214	172000	508696550	5040	5040	5040	5040	0
74	20231214	171900	508696550	5040	5040	5040	5040	0
75	20231214	171800	508696550	5040	5040	5040	5040	0
76	20231214	171700	508696550	5040	5040	5040	5040	0
77	20231214	171600	508696550	5040	5040	5040	5040	0
78	20231214	171500	508696550	5040	5040	5040	5040	0
79	20231214	171400	508696550	5040	5040	5040	5040	0
80	20231214	171300	508696550	5040	5040	5040	5040	0
81	20231214	171200	508696550	5040	5040	5040	5040	0
82	20231214	171100	508696550	5040	5040	5040	5040	0
83	20231214	171000	508696550	5040	5040	5040	5040	0
84	20231214	170900	508696550	5040	5040	5040	5040	0
85	20231214	170800	508696550	5040	5040	5040	5040	0
86	20231214	170700	508696550	5040	5040	5040	5040	0
87	20231214	170600	508696550	5040	5040	5040	5040	0
88	20231214	170500	508696550	5040	5040	5040	5040	0
89	20231214	170400	508696550	5040	5040	5040	5040	0
90	20231214	170300	508696550	5040	5040	5040	5040	0
91	20231214	170200	508696550	5040	5040	5040	5040	0
92	20231214	170100	508696550	5040	5040	5040	5040	960
93	20231214	170000	508696550	5040	5040	5040	5040	0
94	20231214	165900	508696550	5040	5040	5040	5040	0
95	20231214	165800	508696550	5040	5040	5040	5040	0
96	20231214	165700	508696550	5040	5040	5040	5040	0
97	20231214	165600	508696550	5040	5040	5040	5040	0
98	20231214	165500	508696550	5040	5040	5040	5040	0
99	20231214	165400	508696550	5040	5040	5040	5040	0
100	20231214	165300	508696550	5040	5040	5040	5040	0
101	20231214	165200	508696550	5040	5040	5040	5040	0
102	20231214	165100	508696550	5040	5040	5040	5040	0
103	20231214	165000	508696550	5040	5040	5040	5040	0
104	20231214	164900	508696550	5040	5040	5040	5040	0
105	20231214	164800	508696550	5040	5040	5040	5040	0
106	20231214	164700	508696550	5040	5040	5040	5040	0
107	20231214	164600	508696550	5040	5040	5040	5040	0
108	20231214	164500	508696550	5040	5040	5040	5040	0
109	20231214	164400	508696550	5040	5040	5040	5040	0
110	20231214	164300	508696550	5040	5040	5040	5040	0
111	20231214	164200	508696550	5040	5040	5040	5040	0
112	20231214	164100	508696550	5040	5040	5040	5040	0
113	20231214	164000	508696550	5040	5040	5040	5040	0
114	20231214	163900	508696550	5040	5040	5040	5040	0
115	20231214	163800	508696550	5040	5040	5040	5040	0
116	20231214	163700	508696550	5040	5040	5040	5040	0
117	20231214	163600	508696550	5040	5040	5040	5040	0
118	20231214	163500	508696550	5040	5040	5040	5040	0
119	20231214	163400	508696550	5040	5040	5040	5040	0
120	20231214	163300	508696550	5040	5040	5040	5040	0
121	20231214	163200	508696550	5040	5040	5040	5040	0
122	20231214	163100	508696550	5040	5040	5040	5040	960
123	20231214	163000	508696550	5040	5040	5040	5040	0
124	20231214	162900	508696550	5040	5040	5040	5040	0
125	20231214	162800	508696550	5040	5040	5040	5040	0
126	20231214	162700	508696550	5040	5040	5040	5040	0
127	20231214	162600	508696550	5040	5040	5040	5040	0
128	20231214	162500	508696550	5040	5040	5040	5040	0
129	20231214	162400	508696550	5040	5040	5040	5040	0
130	20231214	162300	508696550	5040	5040	5040	5040	0
131	20231214	162200	508696550	5040	5040	5040	5040	0
132	20231214	162100	508696550	5040	5040	5040	5040	0
133	20231214	162000	508696550	5040	5040	5040	5040	0
134	20231214	161900	508696550	5040	5040	5040	5040	0
135	20231214	161800	508696550	5040	5040	5040	5040	0
136	20231214	161700	508696550	5040	5040	5040	5040	0
137	20231214	161600	508696550	5040	5040	5040	5040	0
138	20231214	161500	508696550	5040	5040	5040	5040	0
139	20231214	161400	508696550	5040	5040	5040	5040	0
140	20231214	161300	508696550	5040	5040	5040	5040	0
141	20231214	161200	508696550	5040	5040	5040	5040	0
142	20231214	161100	508696550	5040	5040	5040	5040	0
143	20231214	161000	508696550	5040	5040	5040	5040	0
144	20231214	160900	508696550	5040	5040	5040	5040	0
145	20231214	160800	508696550	5040	5040	5040	5040	0
146	20231214	160700	508696550	5040	5040	5040	5040	0
147	20231214	160600	508696550	5040	5040	5040	5040	0
148	20231214	160500	508696550	5040	5040	5040	5040	0
149	20231214	160400	508696550	5040	5040	5040	5040	0
150	20231214	160300	508696550	5040	5040	5040	5040	0
151	20231214	160200	508696550	5040	5040	5040	5040	0
152	20231214	160100	508696550	5040	5040	5040	5040	960
153	20231214	160000	508696550	5040	5040	5040	5040	0
154	20231214	155900	508696550	5040	5040	5040	5040	0
155	20231214	155800	508696550	5040	5040	5040	5040	0
156	20231214	155700	508696550	5040	5040	5040	5040	0
157	20231214	155600	508696550	5040	5040	5040	5040	0
158	20231214	155500	508696550	5040	5040	5040	5040	0
159	20231214	155400	508696550	5040	5040	5040	5040	0
160	20231214	155300	508696550	5040	5040	5040	5040	0
161	20231214	155200	508696550	5040	5040	5040	5040	0
162	20231214	155100	508696550	5040	5040	5040	5040	0
163	20231214	155000	508696550	5040	5040	5040	5040	0
164	20231214	154900	508696550	5040	5040	5040	5040	0
165	20231214	154800	508696550	5040	5040	5040	5040	0
166	20231214	154700	508696550	5040	5040	5040	5040	0
167	20231214	154600	508696550	5040	5040	5040	5040	0
168	20231214	154500	508696550	5040	5040	5040	5040	0
169	20231214	154400	508696550	5040	5040	5040	5040	0
170	20231214	154300	508696550	5040	5040	5040	5040	0
171	20231214	154200	508696550	5040	5040	5040	5040	0
172	20231214	154100	508696550	5040	5040	5040	5040	0
173	20231214	154000	508696550	5040	5040	5040	5040	0
174	20231214	153900	508696550	5040	5040	5040	5040	0
175	20231214	153800	508696550	5040	5040	5040	5040	0
176	20231214	153700	508696550	5040	5040	5040	5040	0
177	20231214	153600	508696550	5040	5040	5040	5040	0
178	20231214	153500	508696550	5040	5040	5040	5040	0
179	20231214	153400	508696550	5040	5040	5040	5040	0
180	20231214	153300	508696550	5040	5040	5040	5040	0
181	20231214	153200	508696550	5040	5040	5040	5040	0
182	20231214	153100	508696550	5040	5040	5040	5040	960
183	20231214	153000	508696550	5040	5040	5040	5040	960
184	20231214	152900	503858150	5050	5050	5050	5050	0
185	20231214	152800	503858150	5050	5050	5050	5050	0
186	20231214	152700	503858150	5050	5050	5050	5050	0
187	20231214	152600	503858150	5050	5050	5050	5050	0
188	20231214	152500	503858150	5050	5050	5050	5050	0
189	20231214	152400	503858150	5050	5050	5050	5050	0
190	20231214	152300	503858150	5050	5050	5050	5050	0
191	20231214	152200	503858150	5050	5050	5050	5050	0
192	20231214	152100	503858150	5050	5050	5050	5050	0
193	20231214	152000	503858150	5050	5050	5050	5050	0
194	20231214	151900	503858150	5050	5030	5050	5030	987
195	20231214	151800	498892080	5030	5040	5050	5030	1172
196	20231214	151700	492985100	5040	5040	5040	5040	8
197	20231214	151600	492944780	5040	5050	5050	5040	9
198	20231214	151500	492899410	5040	5040	5040	5040	8
199	20231214	151400	492859090	5040	5050	5050	5040	9
200	20231214	151300	492813720	5040	5040	5040	5040	108
201	20231214	151200	492269400	5040	5060	5060	5040	147
202	20231214	151100	491527200	5040	5040	5040	5040	138
203	20231214	151000	490831680	5040	5060	5060	5040	1829
204	20231214	150900	481613500	5050	5040	5050	5040	8
205	20231214	150800	481573170	5040	5040	5040	5040	8
206	20231214	150700	481532850	5040	5040	5040	5040	8
207	20231214	150600	481492530	5040	5040	5050	5040	32
208	20231214	150500	481331140	5040	5050	5050	5040	1295
209	20231214	150400	474791470	5050	5050	5050	5050	8
210	20231214	150300	474751070	5050	5060	5060	5050	12
211	20231214	150200	474690430	5050	5050	5050	5050	8
212	20231214	150100	474650030	5050	5050	5060	5050	11
213	20231214	150000	474594460	5050	5050	5060	5050	622
214	20231214	145900	471452360	5050	5050	5050	5050	265
215	20231214	145800	470114110	5060	5050	5060	5050	41
216	20231214	145700	469907010	5050	5050	5050	5050	100
217	20231214	145600	469402010	5040	5050	5050	5040	98
218	20231214	145500	468907490	5050	5050	5050	5050	194
219	20231214	145400	467927790	5050	5050	5050	5050	131
220	20231214	145300	467266240	5070	5050	5070	5050	11
221	20231214	145200	467210610	5050	5050	5050	5050	8
222	20231214	145100	467170210	5070	5050	5070	5050	262
223	20231214	145000	465842560	5060	5060	5060	5060	0
224	20231214	144900	465842560	5060	5050	5070	5050	699
225	20231214	144800	462305340	5050	5050	5050	5050	8
226	20231214	144700	462264940	5050	5050	5050	5050	8
227	20231214	144600	462224540	5050	5050	5050	5050	10
228	20231214	144500	462174040	5050	5060	5060	5050	28
229	20231214	144400	462032440	5060	5060	5060	5060	24
230	20231214	144300	461911000	5050	5050	5050	5050	7
231	20231214	144200	461875650	5050	5050	5050	5050	8
232	20231214	144100	461835250	5050	5050	5050	5050	8
233	20231214	144000	461794850	5050	5070	5070	5050	9
234	20231214	143900	461749380	5050	5050	5050	5050	8
235	20231214	143800	461708980	5050	5050	5050	5050	558
236	20231214	143700	458891080	5050	5050	5050	5050	9
237	20231214	143600	458845630	5050	5050	5050	5050	10
238	20231214	143500	458795130	5050	5060	5060	5050	1007
239	20231214	143400	453703680	5060	5050	5060	5050	208
240	20231214	143300	452652880	5050	5050	5050	5050	29
241	20231214	143200	452506430	5060	5070	5070	5050	788
242	20231214	143100	448519220	5060	5060	5060	5060	8
243	20231214	143000	448478740	5060	5060	5060	5060	8
244	20231214	142900	448438260	5060	5060	5060	5060	8
245	20231214	142800	448397780	5070	5070	5070	5070	534
246	20231214	142700	445690400	5080	5070	5080	5070	37
247	20231214	142600	445502510	5080	5080	5080	5080	0
248	20231214	142500	445502510	5080	5080	5080	5080	0
249	20231214	142400	445502510	5080	5080	5080	5080	0
250	20231214	142300	445502510	5080	5080	5080	5080	0
251	20231214	142200	445502510	5080	5080	5080	5080	1
252	20231214	142100	445497430	5080	5080	5080	5080	280
253	20231214	142000	444075030	5080	5080	5080	5080	0
254	20231214	141900	444075030	5080	5080	5080	5080	16
255	20231214	141800	443993750	5080	5080	5080	5080	0
256	20231214	141700	443993750	5080	5080	5080	5080	0
257	20231214	141600	443993750	5080	5080	5080	5080	0
258	20231214	141500	443993750	5080	5080	5080	5070	181
259	20231214	141400	443074440	5080	5080	5080	5080	200
260	20231214	141300	442058440	5080	5080	5080	5080	2
261	20231214	141200	442048280	5080	5080	5080	5080	400
262	20231214	141100	440016280	5080	5080	5080	5080	0
263	20231214	141000	440016280	5080	5080	5080	5080	107
264	20231214	140900	439472720	5090	5090	5090	5090	0
265	20231214	140800	439472720	5090	5090	5090	5090	680
266	20231214	140700	436011520	5100	5100	5100	5100	0
267	20231214	140600	436011520	5100	5100	5100	5100	0
268	20231214	140500	436011520	5100	5100	5100	5100	0
269	20231214	140400	436011520	5100	5100	5100	5100	0
270	20231214	140300	436011520	5100	5100	5100	5100	0
271	20231214	140200	436011520	5100	5100	5100	5100	0
272	20231214	140100	436011520	5100	5100	5100	5100	722
273	20231214	140000	432329320	5110	5110	5110	5110	0
274	20231214	135900	432329320	5110	5110	5110	5110	0
275	20231214	135800	432329320	5110	5110	5110	5110	107
276	20231214	135700	431782550	5110	5110	5110	5110	0
277	20231214	135600	431782550	5110	5110	5110	5110	0
278	20231214	135500	431782550	5110	5110	5110	5110	4
279	20231214	135400	431762110	5110	5110	5110	5110	7
280	20231214	135300	431726340	5110	5110	5110	5110	6
281	20231214	135200	431695680	5110	5110	5110	5110	7
282	20231214	135100	431659910	5100	5110	5110	5100	8
283	20231214	135000	431619050	5110	5110	5110	5110	7
284	20231214	134900	431583280	5110	5110	5110	5110	7
285	20231214	134800	431547510	5110	5110	5110	5110	6
286	20231214	134700	431516850	5100	5110	5110	5100	13
287	20231214	134600	431450480	5100	5100	5100	5100	271
288	20231214	134500	430068380	5100	5100	5100	5100	261
289	20231214	134400	428737280	5090	5100	5100	5090	8
290	20231214	134300	428696490	5090	5100	5100	5090	1316
291	20231214	134200	421995250	5100	5100	5100	5100	6
292	20231214	134100	421964650	5100	5100	5100	5100	9
293	20231214	134000	421918750	5100	5100	5100	5100	407
294	20231214	133900	419843050	5100	5110	5110	5100	66
295	20231214	133800	419506390	5110	5120	5120	5110	10
296	20231214	133700	419455220	5110	5100	5110	5100	2307
297	20231214	133600	407673920	5100	5100	5100	5100	6
298	20231214	133500	407643320	5100	5100	5100	5100	204
299	20231214	133400	406602920	5090	5090	5100	5090	87
300	20231214	133300	406159830	5100	5100	5100	5100	6
301	20231214	133200	406129230	5100	5100	5100	5100	12
302	20231214	133100	406068030	5100	5100	5100	5100	7
303	20231214	133000	406032330	5100	5100	5100	5100	6
304	20231214	132900	406001730	5100	5100	5100	5100	8
305	20231214	132800	405960930	5100	5100	5100	5100	7
306	20231214	132700	405925230	5100	5100	5100	5100	6
307	20231214	132600	405894630	5100	5100	5100	5100	7
308	20231214	132500	405858930	5100	5100	5100	5100	7
309	20231214	132400	405823230	5090	5100	5100	5090	177
310	20231214	132300	404922240	5100	5100	5100	5100	7
311	20231214	132200	404886540	5090	5090	5090	5090	512
312	20231214	132100	402280460	5090	5090	5090	5090	6
313	20231214	132000	402249920	5090	5080	5090	5080	506
314	20231214	131900	399679370	5080	5080	5080	5080	7
315	20231214	131800	399643810	5080	5080	5080	5080	6
316	20231214	131700	399613330	5070	5070	5070	5070	256
317	20231214	131600	398315410	5070	5070	5070	5070	7
318	20231214	131500	398279920	5070	5070	5070	5070	6
319	20231214	131400	398249500	5070	5070	5070	5070	7
320	20231214	131300	398214010	5070	5080	5080	5070	22
321	20231214	131200	398102400	5080	5080	5080	5080	6
322	20231214	131100	398071920	5060	5060	5060	5060	4608
323	20231214	131000	374755440	5060	5070	5070	5060	1406
324	20231214	130900	367640990	5080	5090	5090	5080	7
325	20231214	130800	367605370	5090	5090	5090	5090	7
326	20231214	130700	367569740	5080	5090	5090	5080	108
327	20231214	130600	367021030	5090	5080	5100	5070	5101
328	20231214	130500	341050030	5060	5090	5090	5060	520
329	20231214	130400	338418620	5060	5100	5100	5060	2462
330	20231214	130300	325940070	5080	5100	5100	5080	1123
331	20231214	130200	320235110	5090	5100	5100	5090	888
332	20231214	130100	315715120	5100	5100	5100	5100	7
333	20231214	130000	315679420	5090	5100	5100	5090	225
334	20231214	125900	314534110	5090	5100	5100	5090	148
335	20231214	125800	313780720	5100	5100	5100	5100	7
336	20231214	125700	313745020	5100	5100	5100	5100	6
337	20231214	125600	313714420	5100	5100	5100	5100	7
338	20231214	125500	313678720	5100	5100	5100	5100	7
339	20231214	125400	313643020	5090	5090	5090	5090	0
340	20231214	125300	313643020	5090	5090	5090	5090	0
341	20231214	125200	313643020	5090	5090	5090	5090	0
342	20231214	125100	313643020	5090	5090	5090	5090	0
343	20231214	125000	313643020	5090	5090	5090	5090	0
344	20231214	124900	313643020	5090	5090	5090	5090	0
345	20231214	124800	313643020	5090	5090	5090	5090	0
346	20231214	124700	313643020	5090	5090	5090	5090	450
347	20231214	124600	311352520	5090	5090	5090	5090	0
348	20231214	124500	311352520	5090	5090	5090	5090	0
349	20231214	124400	311352520	5090	5090	5090	5090	5
350	20231214	124300	311327070	5090	5090	5090	5090	0
351	20231214	124200	311327070	5090	5090	5090	5090	0
352	20231214	124100	311327070	5090	5090	5090	5090	0
353	20231214	124000	311327070	5090	5090	5090	5090	250
354	20231214	123900	310054570	5080	5080	5080	5080	2
355	20231214	123800	310044410	5090	5090	5090	5090	0
356	20231214	123700	310044410	5090	5090	5090	5090	151
357	20231214	123600	309275820	5100	5100	5100	5100	1
358	20231214	123500	309270720	5100	5100	5100	5100	0
359	20231214	123400	309270720	5100	5100	5100	5100	0
360	20231214	123300	309270720	5100	5100	5100	5100	1
361	20231214	123200	309265620	5100	5100	5100	5100	667
362	20231214	123100	305863920	5100	5100	5100	5100	1
363	20231214	123000	305858820	5090	5090	5090	5090	0
364	20231214	122900	305858820	5090	5090	5090	5090	800
365	20231214	122800	301786820	5090	5090	5090	5090	0
366	20231214	122700	301786820	5090	5090	5090	5090	0
367	20231214	122600	301786820	5090	5090	5090	5090	0
368	20231214	122500	301786820	5090	5090	5090	5090	0
369	20231214	122400	301786820	5090	5090	5090	5090	28
370	20231214	122300	301644300	5090	5090	5090	5090	0
371	20231214	122200	301644300	5090	5090	5090	5090	0
372	20231214	122100	301644300	5090	5090	5090	5090	207
373	20231214	122000	300590670	5090	5090	5090	5090	0
374	20231214	121900	300590670	5090	5090	5090	5090	0
375	20231214	121800	300590670	5090	5090	5090	5090	0
376	20231214	121700	300590670	5090	5090	5090	5090	274
377	20231214	121600	299196010	5070	5070	5070	5070	0
378	20231214	121500	299196010	5070	5070	5070	5070	17
379	20231214	121400	299109820	5070	5070	5070	5070	0
380	20231214	121300	299109820	5070	5070	5070	5070	0
381	20231214	121200	299109820	5070	5070	5070	5070	30
382	20231214	121100	298957720	5070	5070	5070	5070	0
383	20231214	121000	298957720	5070	5070	5070	5070	0
384	20231214	120900	298957720	5070	5070	5070	5070	0
385	20231214	120800	298957720	5070	5070	5070	5070	266
386	20231214	120700	297609100	5090	5090	5090	5090	0
387	20231214	120600	297609100	5090	5090	5090	5090	1
388	20231214	120500	297604010	5090	5090	5090	5090	9
389	20231214	120400	297558200	5070	5070	5070	5070	6
390	20231214	120300	297527780	5090	5090	5090	5090	13
391	20231214	120200	297461610	5070	5070	5070	5070	0
392	20231214	120100	297461610	5070	5070	5070	5070	0
393	20231214	120000	297461610	5070	5070	5070	5070	20
394	20231214	115900	297360210	5080	5080	5080	5080	100
395	20231214	115800	296852210	5080	5080	5080	5080	1
396	20231214	115700	296847130	5070	5070	5070	5070	0
397	20231214	115600	296847130	5070	5070	5070	5070	100
398	20231214	115500	296340130	5090	5090	5090	5090	0
399	20231214	115400	296340130	5090	5090	5090	5090	0
400	20231214	115300	296340130	5090	5090	5090	5090	0
401	20231214	115200	296340130	5090	5090	5090	5090	1
402	20231214	115100	296335040	5070	5070	5070	5070	0
403	20231214	115000	296335040	5070	5070	5070	5070	0
404	20231214	114900	296335040	5070	5070	5070	5070	0
405	20231214	114800	296335040	5070	5070	5070	5070	0
406	20231214	114700	296335040	5070	5070	5070	5070	109
407	20231214	114600	295782410	5070	5070	5070	5070	0
408	20231214	114500	295782410	5070	5070	5070	5070	2000
409	20231214	114400	285642410	5070	5070	5070	5070	0
410	20231214	114300	285642410	5070	5070	5070	5070	0
411	20231214	114200	285642410	5070	5070	5070	5070	0
412	20231214	114100	285642410	5070	5070	5070	5070	0
413	20231214	114000	285642410	5070	5070	5070	5070	0
414	20231214	113900	285642410	5070	5070	5070	5070	0
415	20231214	113800	285642410	5070	5070	5070	5070	0
416	20231214	113700	285642410	5070	5070	5070	5070	0
417	20231214	113600	285642410	5070	5070	5070	5070	0
418	20231214	113500	285642410	5070	5070	5070	5070	0
419	20231214	113400	285642410	5070	5070	5070	5070	1520
420	20231214	113300	277936010	5070	5070	5070	5070	0
421	20231214	113200	277936010	5070	5070	5070	5070	0
422	20231214	113100	277936010	5070	5070	5070	5070	0
423	20231214	113000	277936010	5070	5070	5070	5070	136
424	20231214	112900	277246490	5070	5080	5090	5060	541
425	20231214	112800	274494290	5080	5080	5080	5080	1
426	20231214	112700	274489210	5060	5060	5060	5060	0
427	20231214	112600	274489210	5060	5060	5060	5060	0
428	20231214	112500	274489210	5060	5060	5060	5060	0
429	20231214	112400	274489210	5060	5070	5070	5060	444
430	20231214	112300	272242560	5070	5070	5070	5070	0
431	20231214	112200	272242560	5070	5070	5070	5070	0
432	20231214	112100	272242560	5070	5070	5070	5070	577
433	20231214	112000	269317170	5080	5080	5080	5080	1556
434	20231214	111900	261412690	5090	5090	5090	5090	49
435	20231214	111800	261163280	5090	5090	5090	5090	0
436	20231214	111700	261163280	5090	5090	5090	5090	0
437	20231214	111600	261163280	5090	5090	5090	5090	0
438	20231214	111500	261163280	5090	5090	5090	5090	0
439	20231214	111400	261163280	5090	5090	5090	5090	0
440	20231214	111300	261163280	5090	5090	5090	5090	2
441	20231214	111200	261153100	5100	5100	5100	5100	0
442	20231214	111100	261153100	5100	5100	5100	5100	0
443	20231214	111000	261153100	5100	5100	5100	5100	0
444	20231214	110900	261153100	5100	5100	5100	5100	0
445	20231214	110800	261153100	5100	5100	5100	5100	392
446	20231214	110700	259153900	5080	5080	5080	5080	0
447	20231214	110600	259153900	5080	5080	5080	5080	0
448	20231214	110500	259153900	5080	5080	5080	5080	0
449	20231214	110400	259153900	5080	5080	5080	5080	0
450	20231214	110300	259153900	5080	5080	5080	5080	0
451	20231214	110200	259153900	5080	5080	5080	5080	0
452	20231214	110100	259153900	5080	5080	5080	5080	0
453	20231214	110000	259153900	5080	5080	5080	5080	200
454	20231214	105900	258137900	5080	5080	5080	5080	0
455	20231214	105800	258137900	5080	5080	5080	5080	0
456	20231214	105700	258137900	5080	5080	5080	5080	0
457	20231214	105600	258137900	5080	5080	5080	5080	0
458	20231214	105500	258137900	5080	5080	5080	5080	10
459	20231214	105400	258087100	5080	5080	5080	5080	30
460	20231214	105300	257934700	5080	5080	5080	5080	0
461	20231214	105200	257934700	5080	5080	5080	5080	0
462	20231214	105100	257934700	5080	5080	5080	5080	20
463	20231214	105000	257833100	5100	5100	5100	5100	0
464	20231214	104900	257833100	5100	5100	5100	5100	0
465	20231214	104800	257833100	5100	5090	5100	5090	118
466	20231214	104700	257231510	5080	5080	5080	5080	0
467	20231214	104600	257231510	5080	5080	5080	5080	7
468	20231214	104500	257195950	5080	5090	5090	5080	58
469	20231214	104400	256900800	5080	5080	5080	5080	20
470	20231214	104300	256799200	5090	5090	5090	5090	0
471	20231214	104200	256799200	5090	5090	5090	5090	263
472	20231214	104100	255460530	5090	5090	5090	5090	0
473	20231214	104000	255460530	5090	5090	5090	5090	0
474	20231214	103900	255460530	5090	5090	5090	5090	20
475	20231214	103800	255358730	5090	5090	5090	5090	0
476	20231214	103700	255358730	5090	5090	5090	5090	0
477	20231214	103600	255358730	5090	5090	5090	5090	400
478	20231214	103500	253322730	5100	5100	5100	5100	0
479	20231214	103400	253322730	5100	5100	5100	5100	0
480	20231214	103300	253322730	5100	5100	5100	5100	1242
481	20231214	103200	246988530	5100	5100	5100	5100	1
482	20231214	103100	246983430	5100	5100	5100	5100	1
483	20231214	103000	246978330	5090	5100	5100	5090	105
484	20231214	102900	246442840	5110	5110	5110	5110	0
485	20231214	102800	246442840	5110	5110	5110	5110	111
486	20231214	102700	245875630	5100	5100	5100	5100	68
487	20231214	102600	245528830	5100	5100	5100	5100	5063
488	20231214	102500	219707530	5100	5100	5100	5090	72
489	20231214	102400	219340750	5100	5100	5100	5100	1692
490	20231214	102300	210711550	5100	5100	5100	5100	127
491	20231214	102200	210063850	5100	5090	5100	5090	4314
492	20231214	102100	188071040	5110	5110	5110	5110	0
493	20231214	102000	188071040	5110	5110	5110	5110	0
494	20231214	101900	188071040	5110	5110	5110	5110	0
495	20231214	101800	188071040	5110	5110	5110	5110	0
496	20231214	101700	188071040	5110	5110	5110	5110	0
497	20231214	101600	188071040	5110	5110	5110	5110	0
498	20231214	101500	188071040	5110	5110	5110	5110	0
499	20231214	101400	188071040	5110	5110	5110	5110	1
500	20231214	101300	188065930	5100	5090	5100	5080	3726
501	20231214	101200	169065900	5080	5080	5080	5080	4189
502	20231214	101100	147785780	5080	5080	5080	5080	984
503	20231214	101000	142787060	5080	5080	5080	5080	0
504	20231214	100900	142787060	5080	5080	5080	5080	0
505	20231214	100800	142787060	5080	5090	5090	5080	2277
506	20231214	100700	131217930	5090	5090	5090	5090	0
507	20231214	100600	131217930	5090	5090	5090	5090	50
508	20231214	100500	130963430	5080	5080	5080	5080	0
509	20231214	100400	130963430	5080	5080	5080	5080	3020
510	20231214	100300	115621830	5070	5070	5070	5070	100
511	20231214	100200	115114830	5070	5070	5070	5070	136
512	20231214	100100	114425310	5080	5080	5080	5080	0
513	20231214	100000	114425310	5080	5080	5080	5080	371
514	20231214	095900	112540630	5090	5090	5090	5090	50
515	20231214	095800	112286130	5100	5100	5100	5100	0
516	20231214	095700	112286130	5100	5100	5100	5100	0
517	20231214	095600	112286130	5100	5100	5100	5100	30
518	20231214	095500	112133130	5090	5090	5090	5080	75
519	20231214	095400	111751590	5090	5090	5090	5090	0
520	20231214	095300	111751590	5090	5090	5090	5090	0
521	20231214	095200	111751590	5090	5100	5100	5090	111
522	20231214	095100	111186500	5100	5090	5100	5090	186
523	20231214	095000	110239590	5090	5090	5090	5090	1
524	20231214	094900	110234500	5090	5090	5090	5090	2
525	20231214	094800	110224320	5100	5100	5100	5100	100
526	20231214	094700	109714320	5100	5090	5100	5090	100
527	20231214	094600	109204960	5090	5090	5090	5090	50
528	20231214	094500	108950460	5090	5080	5090	5080	70
529	20231214	094400	108594360	5080	5080	5080	5080	0
530	20231214	094300	108594360	5080	5080	5080	5080	366
531	20231214	094200	106735080	5060	5060	5060	5060	0
532	20231214	094100	106735080	5060	5090	5090	5060	2118
533	20231214	094000	96007250	5090	5080	5090	5070	5475
534	20231214	093900	68243570	5080	5090	5090	5080	909
535	20231214	093800	63624720	5090	5090	5090	5090	50
536	20231214	093700	63370220	5090	5090	5090	5090	51
537	20231214	093600	63110630	5090	5080	5090	5080	12
538	20231214	093500	63049650	5090	5090	5090	5090	102
539	20231214	093400	62530470	5090	5080	5090	5080	595
540	20231214	093300	59507860	5080	5080	5080	5080	3
541	20231214	093200	59492620	5080	5090	5090	5080	1067
542	20231214	093100	54071610	5080	5080	5090	5080	261
543	20231214	093000	52745720	5090	5090	5090	5090	1
544	20231214	092900	52740630	5080	5080	5080	5080	162
545	20231214	092800	51917670	5080	5080	5080	5080	81
546	20231214	092700	51506190	5080	5080	5080	5080	63
547	20231214	092600	51186150	5080	5080	5080	5080	8
548	20231214	092500	51145510	5080	5090	5090	5080	64
549	20231214	092400	50819760	5090	5090	5090	5090	50
550	20231214	092300	50565260	5090	5090	5090	5090	6
551	20231214	092200	50534720	5080	5080	5080	5080	68
552	20231214	092100	50189280	5080	5090	5090	5080	161
553	20231214	092000	49370900	5080	5080	5080	5080	5
554	20231214	091900	49345500	5080	5090	5090	5080	140
555	20231214	091800	48633900	5090	5090	5090	5090	168
556	20231214	091700	47778780	5090	5100	5110	5090	73
557	20231214	091600	47406080	5110	5090	5110	5090	106
558	20231214	091500	46866420	5090	5090	5090	5090	0
559	20231214	091400	46866420	5090	5110	5110	5090	500
560	20231214	091300	44317490	5120	5120	5120	5120	79
561	20231214	091200	43913010	5120	5120	5130	5120	1975
562	20231214	091100	33800850	5110	5100	5120	5090	1269
563	20231214	091000	27317370	5080	5080	5080	5080	0
564	20231214	090900	27317370	5080	5080	5080	5080	1
565	20231214	090800	27312290	5110	5120	5120	5110	111
566	20231214	090700	26744880	5120	5120	5120	5120	1
567	20231214	090600	26739760	5080	5100	5100	5080	176
568	20231214	090500	25844280	5100	5110	5120	5100	85
569	20231214	090400	25409990	5110	5110	5130	5110	1167
570	20231214	090300	19436620	5140	5140	5140	5140	100
571	20231214	090200	18922620	5140	5110	5140	5110	699
572	20231214	090100	15338310	5110	5110	5110	5110	201
573	20231214	090000	14311200	5110	5040	5110	5040	2827