KissMeData/027710/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190900	519967381	1598	1598	1598	1598	7982
3	20231214	190800	519967381	1598	1598	1598	1598	0
4	20231214	190700	519967381	1598	1598	1598	1598	0
5	20231214	190600	519967381	1598	1598	1598	1598	0
6	20231214	190500	519967381	1598	1598	1598	1598	0
7	20231214	190400	519967381	1598	1598	1598	1598	0
8	20231214	190300	519967381	1598	1598	1598	1598	0
9	20231214	190200	519967381	1598	1598	1598	1598	0
10	20231214	190100	519967381	1598	1598	1598	1598	0
11	20231214	190000	519967381	1598	1598	1598	1598	0
12	20231214	185900	519967381	1598	1598	1598	1598	0
13	20231214	185800	519967381	1598	1598	1598	1598	0
14	20231214	185700	519967381	1598	1598	1598	1598	0
15	20231214	185600	519967381	1598	1598	1598	1598	0
16	20231214	185500	519967381	1598	1598	1598	1598	0
17	20231214	185400	519967381	1598	1598	1598	1598	0
18	20231214	185300	519967381	1598	1598	1598	1598	0
19	20231214	185200	519967381	1598	1598	1598	1598	0
20	20231214	185100	519967381	1598	1598	1598	1598	0
21	20231214	185000	519967381	1598	1598	1598	1598	0
22	20231214	184900	519967381	1598	1598	1598	1598	0
23	20231214	184800	519967381	1598	1598	1598	1598	0
24	20231214	184700	519967381	1598	1598	1598	1598	0
25	20231214	184600	519967381	1598	1598	1598	1598	0
26	20231214	184500	519967381	1598	1598	1598	1598	0
27	20231214	184400	519967381	1598	1598	1598	1598	0
28	20231214	184300	519967381	1598	1598	1598	1598	0
29	20231214	184200	519967381	1598	1598	1598	1598	0
30	20231214	184100	519967381	1598	1598	1598	1598	0
31	20231214	184000	519967381	1598	1598	1598	1598	0
32	20231214	183900	519967381	1598	1598	1598	1598	7982
33	20231214	183800	519967381	1598	1598	1598	1598	0
34	20231214	183700	519967381	1598	1598	1598	1598	0
35	20231214	183600	519967381	1598	1598	1598	1598	0
36	20231214	183500	519967381	1598	1598	1598	1598	0
37	20231214	183400	519967381	1598	1598	1598	1598	0
38	20231214	183300	519967381	1598	1598	1598	1598	0
39	20231214	183200	519967381	1598	1598	1598	1598	0
40	20231214	183100	519967381	1598	1598	1598	1598	0
41	20231214	183000	519967381	1598	1598	1598	1598	0
42	20231214	182900	519967381	1598	1598	1598	1598	0
43	20231214	182800	519967381	1598	1598	1598	1598	0
44	20231214	182700	519967381	1598	1598	1598	1598	0
45	20231214	182600	519967381	1598	1598	1598	1598	0
46	20231214	182500	519967381	1598	1598	1598	1598	0
47	20231214	182400	519967381	1598	1598	1598	1598	0
48	20231214	182300	519967381	1598	1598	1598	1598	0
49	20231214	182200	519967381	1598	1598	1598	1598	0
50	20231214	182100	519967381	1598	1598	1598	1598	0
51	20231214	182000	519967381	1598	1598	1598	1598	0
52	20231214	181900	519967381	1598	1598	1598	1598	0
53	20231214	181800	519967381	1598	1598	1598	1598	0
54	20231214	181700	519967381	1598	1598	1598	1598	0
55	20231214	181600	519967381	1598	1598	1598	1598	0
56	20231214	181500	519967381	1598	1598	1598	1598	0
57	20231214	181400	519967381	1598	1598	1598	1598	0
58	20231214	181300	519967381	1598	1598	1598	1598	0
59	20231214	181200	519967381	1598	1598	1598	1598	0
60	20231214	181100	519967381	1598	1598	1598	1598	0
61	20231214	181000	519967381	1598	1598	1598	1598	0
62	20231214	180900	519967381	1598	1598	1598	1598	7982
63	20231214	180800	519967381	1598	1598	1598	1598	0
64	20231214	180700	519967381	1598	1598	1598	1598	0
65	20231214	180600	519967381	1598	1598	1598	1598	0
66	20231214	180500	519967381	1598	1598	1598	1598	0
67	20231214	180400	519967381	1598	1598	1598	1598	0
68	20231214	180300	519967381	1598	1598	1598	1598	0
69	20231214	180200	519967381	1598	1598	1598	1598	0
70	20231214	180100	519967381	1598	1598	1598	1598	0
71	20231214	180000	519967381	1598	1598	1598	1598	0
72	20231214	175900	519967381	1598	1598	1598	1598	0
73	20231214	175800	519967381	1598	1598	1598	1598	0
74	20231214	175700	519967381	1598	1598	1598	1598	0
75	20231214	175600	519967381	1598	1598	1598	1598	0
76	20231214	175500	519967381	1598	1598	1598	1598	0
77	20231214	175400	519967381	1598	1598	1598	1598	0
78	20231214	175300	519967381	1598	1598	1598	1598	0
79	20231214	175200	519967381	1598	1598	1598	1598	0
80	20231214	175100	519967381	1598	1598	1598	1598	0
81	20231214	175000	519967381	1598	1598	1598	1598	0
82	20231214	174900	519967381	1598	1598	1598	1598	0
83	20231214	174800	519967381	1598	1598	1598	1598	0
84	20231214	174700	519967381	1598	1598	1598	1598	0
85	20231214	174600	519967381	1598	1598	1598	1598	0
86	20231214	174500	519967381	1598	1598	1598	1598	0
87	20231214	174400	519967381	1598	1598	1598	1598	0
88	20231214	174300	519967381	1598	1598	1598	1598	0
89	20231214	174200	519967381	1598	1598	1598	1598	0
90	20231214	174100	519967381	1598	1598	1598	1598	0
91	20231214	174000	519967381	1598	1598	1598	1598	0
92	20231214	173900	519967381	1598	1598	1598	1598	7982
93	20231214	173800	519967381	1598	1598	1598	1598	0
94	20231214	173700	519967381	1598	1598	1598	1598	0
95	20231214	173600	519967381	1598	1598	1598	1598	0
96	20231214	173500	519967381	1598	1598	1598	1598	0
97	20231214	173400	519967381	1598	1598	1598	1598	0
98	20231214	173300	519967381	1598	1598	1598	1598	0
99	20231214	173200	519967381	1598	1598	1598	1598	0
100	20231214	173100	519967381	1598	1598	1598	1598	0
101	20231214	173000	519967381	1598	1598	1598	1598	0
102	20231214	172900	519967381	1598	1598	1598	1598	0
103	20231214	172800	519967381	1598	1598	1598	1598	0
104	20231214	172700	519967381	1598	1598	1598	1598	0
105	20231214	172600	519967381	1598	1598	1598	1598	0
106	20231214	172500	519967381	1598	1598	1598	1598	0
107	20231214	172400	519967381	1598	1598	1598	1598	0
108	20231214	172300	519967381	1598	1598	1598	1598	0
109	20231214	172200	519967381	1598	1598	1598	1598	0
110	20231214	172100	519967381	1598	1598	1598	1598	0
111	20231214	172000	519967381	1598	1598	1598	1598	0
112	20231214	171900	519967381	1598	1598	1598	1598	0
113	20231214	171800	519967381	1598	1598	1598	1598	0
114	20231214	171700	519967381	1598	1598	1598	1598	0
115	20231214	171600	519967381	1598	1598	1598	1598	0
116	20231214	171500	519967381	1598	1598	1598	1598	0
117	20231214	171400	519967381	1598	1598	1598	1598	0
118	20231214	171300	519967381	1598	1598	1598	1598	0
119	20231214	171200	519967381	1598	1598	1598	1598	0
120	20231214	171100	519967381	1598	1598	1598	1598	0
121	20231214	171000	519967381	1598	1598	1598	1598	0
122	20231214	170900	519967381	1598	1598	1598	1598	7982
123	20231214	170800	519967381	1598	1598	1598	1598	0
124	20231214	170700	519967381	1598	1598	1598	1598	0
125	20231214	170600	519967381	1598	1598	1598	1598	0
126	20231214	170500	519967381	1598	1598	1598	1598	0
127	20231214	170400	519967381	1598	1598	1598	1598	0
128	20231214	170300	519967381	1598	1598	1598	1598	0
129	20231214	170200	519967381	1598	1598	1598	1598	0
130	20231214	170100	519967381	1598	1598	1598	1598	0
131	20231214	170000	519967381	1598	1598	1598	1598	0
132	20231214	165900	519967381	1598	1598	1598	1598	0
133	20231214	165800	519967381	1598	1598	1598	1598	0
134	20231214	165700	519967381	1598	1598	1598	1598	0
135	20231214	165600	519967381	1598	1598	1598	1598	0
136	20231214	165500	519967381	1598	1598	1598	1598	0
137	20231214	165400	519967381	1598	1598	1598	1598	0
138	20231214	165300	519967381	1598	1598	1598	1598	0
139	20231214	165200	519967381	1598	1598	1598	1598	0
140	20231214	165100	519967381	1598	1598	1598	1598	0
141	20231214	165000	519967381	1598	1598	1598	1598	0
142	20231214	164900	519967381	1598	1598	1598	1598	0
143	20231214	164800	519967381	1598	1598	1598	1598	0
144	20231214	164700	519967381	1598	1598	1598	1598	0
145	20231214	164600	519967381	1598	1598	1598	1598	0
146	20231214	164500	519967381	1598	1598	1598	1598	0
147	20231214	164400	519967381	1598	1598	1598	1598	0
148	20231214	164300	519967381	1598	1598	1598	1598	0
149	20231214	164200	519967381	1598	1598	1598	1598	0
150	20231214	164100	519967381	1598	1598	1598	1598	0
151	20231214	164000	519967381	1598	1598	1598	1598	0
152	20231214	163900	519967381	1598	1598	1598	1598	7982
153	20231214	163800	519967381	1598	1598	1598	1598	0
154	20231214	163700	519967381	1598	1598	1598	1598	0
155	20231214	163600	519967381	1598	1598	1598	1598	0
156	20231214	163500	519967381	1598	1598	1598	1598	0
157	20231214	163400	519967381	1598	1598	1598	1598	0
158	20231214	163300	519967381	1598	1598	1598	1598	0
159	20231214	163200	519967381	1598	1598	1598	1598	0
160	20231214	163100	519967381	1598	1598	1598	1598	0
161	20231214	163000	519967381	1598	1598	1598	1598	0
162	20231214	162900	519967381	1598	1598	1598	1598	0
163	20231214	162800	519967381	1598	1598	1598	1598	0
164	20231214	162700	519967381	1598	1598	1598	1598	0
165	20231214	162600	519967381	1598	1598	1598	1598	0
166	20231214	162500	519967381	1598	1598	1598	1598	0
167	20231214	162400	519967381	1598	1598	1598	1598	0
168	20231214	162300	519967381	1598	1598	1598	1598	0
169	20231214	162200	519967381	1598	1598	1598	1598	0
170	20231214	162100	519967381	1598	1598	1598	1598	0
171	20231214	162000	519967381	1598	1598	1598	1598	0
172	20231214	161900	519967381	1598	1598	1598	1598	0
173	20231214	161800	519967381	1598	1598	1598	1598	0
174	20231214	161700	519967381	1598	1598	1598	1598	0
175	20231214	161600	519967381	1598	1598	1598	1598	0
176	20231214	161500	519967381	1598	1598	1598	1598	0
177	20231214	161400	519967381	1598	1598	1598	1598	0
178	20231214	161300	519967381	1598	1598	1598	1598	0
179	20231214	161200	519967381	1598	1598	1598	1598	0
180	20231214	161100	519967381	1598	1598	1598	1598	0
181	20231214	161000	519967381	1598	1598	1598	1598	0
182	20231214	160900	519967381	1598	1598	1598	1598	7982
183	20231214	160800	519967381	1598	1598	1598	1598	0
184	20231214	160700	519967381	1598	1598	1598	1598	0
185	20231214	160600	519967381	1598	1598	1598	1598	0
186	20231214	160500	519967381	1598	1598	1598	1598	0
187	20231214	160400	519967381	1598	1598	1598	1598	0
188	20231214	160300	519967381	1598	1598	1598	1598	0
189	20231214	160200	519967381	1598	1598	1598	1598	0
190	20231214	160100	519967381	1598	1598	1598	1598	0
191	20231214	160000	519967381	1598	1598	1598	1598	0
192	20231214	155900	519967381	1598	1598	1598	1598	0
193	20231214	155800	519967381	1598	1598	1598	1598	0
194	20231214	155700	519967381	1598	1598	1598	1598	0
195	20231214	155600	519967381	1598	1598	1598	1598	0
196	20231214	155500	519967381	1598	1598	1598	1598	0
197	20231214	155400	519967381	1598	1598	1598	1598	0
198	20231214	155300	519967381	1598	1598	1598	1598	0
199	20231214	155200	519967381	1598	1598	1598	1598	0
200	20231214	155100	519967381	1598	1598	1598	1598	0
201	20231214	155000	519967381	1598	1598	1598	1598	0
202	20231214	154900	519967381	1598	1598	1598	1598	0
203	20231214	154800	519967381	1598	1598	1598	1598	0
204	20231214	154700	519967381	1598	1598	1598	1598	0
205	20231214	154600	519967381	1598	1598	1598	1598	0
206	20231214	154500	519967381	1598	1598	1598	1598	0
207	20231214	154400	519967381	1598	1598	1598	1598	0
208	20231214	154300	519967381	1598	1598	1598	1598	0
209	20231214	154200	519967381	1598	1598	1598	1598	0
210	20231214	154100	519967381	1598	1598	1598	1598	0
211	20231214	154000	519967381	1598	1598	1598	1598	0
212	20231214	153900	519967381	1598	1598	1598	1598	7982
213	20231214	153800	519967381	1598	1598	1598	1598	0
214	20231214	153700	519967381	1598	1598	1598	1598	0
215	20231214	153600	519967381	1598	1598	1598	1598	0
216	20231214	153500	519967381	1598	1598	1598	1598	0
217	20231214	153400	519967381	1598	1598	1598	1598	0
218	20231214	153300	519967381	1598	1598	1598	1598	0
219	20231214	153200	519967381	1598	1598	1598	1598	0
220	20231214	153100	519967381	1598	1598	1598	1598	0
221	20231214	153000	519967381	1598	1598	1598	1598	7982
222	20231214	152900	507212145	1599	1599	1599	1599	0
223	20231214	152800	507212145	1599	1599	1599	1599	0
224	20231214	152700	507212145	1599	1599	1599	1599	0
225	20231214	152600	507212145	1599	1599	1599	1599	0
226	20231214	152500	507212145	1599	1599	1599	1599	0
227	20231214	152400	507212145	1599	1599	1599	1599	0
228	20231214	152300	507212145	1599	1599	1599	1599	0
229	20231214	152200	507212145	1599	1599	1599	1599	0
230	20231214	152100	507212145	1599	1599	1599	1599	0
231	20231214	152000	507212145	1599	1599	1599	1599	0
232	20231214	151900	507212145	1599	1599	1600	1599	4611
233	20231214	151800	499839155	1599	1600	1600	1599	822
234	20231214	151700	498524721	1601	1600	1601	1600	301
235	20231214	151600	498042934	1601	1601	1601	1601	1
236	20231214	151500	498041333	1602	1602	1602	1602	0
237	20231214	151400	498041333	1602	1602	1602	1602	0
238	20231214	151300	498041333	1602	1602	1602	1602	30
239	20231214	151200	497993273	1602	1601	1602	1601	11
240	20231214	151100	497975661	1600	1600	1600	1600	100
241	20231214	151000	497815661	1599	1599	1599	1599	0
242	20231214	150900	497815661	1599	1600	1600	1599	300
243	20231214	150800	497335957	1599	1599	1599	1599	655
244	20231214	150700	496288612	1599	1599	1599	1599	2
245	20231214	150600	496285414	1599	1598	1599	1598	331
246	20231214	150500	495756345	1599	1599	1599	1599	0
247	20231214	150400	495756345	1599	1599	1599	1598	249
248	20231214	150300	495358221	1600	1600	1600	1600	0
249	20231214	150200	495358221	1600	1601	1601	1600	11
250	20231214	150100	495340620	1601	1599	1601	1598	766
251	20231214	150000	494116483	1599	1600	1600	1599	734
252	20231214	145900	492942780	1599	1600	1600	1599	58
253	20231214	145800	492850009	1601	1601	1601	1601	0
254	20231214	145700	492850009	1601	1601	1601	1601	1
255	20231214	145600	492848408	1602	1602	1602	1599	1264
256	20231214	145500	490826103	1602	1602	1602	1602	0
257	20231214	145400	490826103	1602	1602	1602	1602	3
258	20231214	145300	490821297	1602	1602	1602	1602	0
259	20231214	145200	490821297	1602	1602	1602	1602	1
260	20231214	145100	490819695	1602	1602	1602	1602	0
261	20231214	145000	490819695	1602	1600	1602	1600	33
262	20231214	144900	490766893	1601	1601	1601	1601	21
263	20231214	144800	490733272	1602	1602	1602	1602	19
264	20231214	144700	490702834	1602	1600	1602	1600	1552
265	20231214	144600	488218884	1600	1600	1600	1599	1362
266	20231214	144500	486040983	1600	1600	1600	1600	7
267	20231214	144400	486029783	1600	1600	1600	1600	19
268	20231214	144300	485999383	1600	1600	1600	1600	0
269	20231214	144200	485999383	1600	1599	1600	1599	976
270	20231214	144100	484438758	1600	1600	1600	1600	101
271	20231214	144000	484277158	1600	1599	1600	1599	517
272	20231214	143900	483450473	1599	1599	1599	1599	6
273	20231214	143800	483440879	1600	1601	1601	1600	6837
274	20231214	143700	472496894	1603	1603	1603	1603	2
275	20231214	143600	472493688	1603	1603	1603	1603	1
276	20231214	143500	472492085	1603	1603	1603	1603	11
277	20231214	143400	472474452	1601	1603	1603	1601	5
278	20231214	143300	472466445	1602	1602	1602	1602	18
279	20231214	143200	472437609	1602	1602	1602	1602	0
280	20231214	143100	472437609	1602	1602	1602	1602	0
281	20231214	143000	472437609	1602	1602	1602	1602	10
282	20231214	142900	472421589	1602	1602	1602	1602	70
283	20231214	142800	472309449	1604	1604	1604	1604	0
284	20231214	142700	472309449	1604	1605	1605	1604	851
285	20231214	142600	470944444	1601	1601	1601	1601	0
286	20231214	142500	470944444	1601	1603	1603	1601	331
287	20231214	142400	470414388	1605	1605	1605	1605	0
288	20231214	142300	470414388	1605	1603	1605	1603	2
289	20231214	142200	470411180	1605	1605	1605	1605	0
290	20231214	142100	470411180	1605	1605	1605	1605	0
291	20231214	142000	470411180	1605	1605	1605	1605	1000
292	20231214	141900	468806180	1605	1605	1605	1605	2
293	20231214	141800	468802970	1605	1605	1605	1605	70
294	20231214	141700	468690620	1601	1605	1605	1601	76
295	20231214	141600	468568920	1605	1605	1605	1605	0
296	20231214	141500	468568920	1605	1605	1605	1605	0
297	20231214	141400	468568920	1605	1600	1605	1600	201
298	20231214	141300	468246320	1605	1605	1605	1605	115
299	20231214	141200	468061745	1604	1603	1604	1600	1703
300	20231214	141100	465332875	1604	1603	1604	1603	1001
301	20231214	141000	463728271	1603	1602	1603	1598	7012
302	20231214	140900	452506831	1602	1601	1602	1601	280
303	20231214	140800	452058550	1601	1601	1601	1601	31
304	20231214	140700	452008919	1600	1600	1600	1600	305
305	20231214	140600	451520919	1601	1601	1601	1601	0
306	20231214	140500	451520919	1601	1601	1601	1601	27
307	20231214	140400	451477692	1600	1601	1602	1600	1012
308	20231214	140300	449857480	1602	1602	1602	1602	0
309	20231214	140200	449857480	1602	1602	1602	1602	10
310	20231214	140100	449841460	1601	1601	1601	1601	0
311	20231214	140000	449841460	1601	1601	1601	1601	10
312	20231214	135900	449825450	1603	1601	1603	1601	98
313	20231214	135800	449668547	1601	1601	1601	1601	12
314	20231214	135700	449649335	1601	1601	1601	1601	81
315	20231214	135600	449519654	1601	1600	1601	1600	63
316	20231214	135500	449418853	1601	1601	1601	1601	2
317	20231214	135400	449415651	1601	1601	1601	1601	0
318	20231214	135300	449415651	1601	1602	1602	1598	4573
319	20231214	135200	442107402	1604	1604	1604	1604	0
320	20231214	135100	442107402	1604	1604	1604	1603	707
321	20231214	135000	440973380	1604	1604	1604	1604	146
322	20231214	134900	440739196	1604	1604	1604	1604	1
323	20231214	134800	440737592	1605	1605	1605	1605	0
324	20231214	134700	440737592	1605	1605	1605	1605	0
325	20231214	134600	440737592	1605	1605	1605	1605	0
326	20231214	134500	440737592	1605	1605	1605	1605	2
327	20231214	134400	440734382	1599	1599	1599	1599	344
328	20231214	134300	440184326	1599	1599	1599	1599	0
329	20231214	134200	440184326	1599	1599	1599	1599	60
330	20231214	134100	440088386	1606	1606	1606	1606	0
331	20231214	134000	440088386	1606	1606	1606	1599	224
332	20231214	133900	439729503	1598	1598	1598	1598	0
333	20231214	133800	439729503	1598	1598	1598	1598	0
334	20231214	133700	439729503	1598	1602	1606	1598	1052
335	20231214	133600	438042229	1602	1598	1602	1598	197
336	20231214	133500	437727407	1598	1598	1598	1598	0
337	20231214	133400	437727407	1598	1600	1600	1598	5017
338	20231214	133300	429708260	1600	1600	1600	1600	700
339	20231214	133200	428588260	1600	1600	1600	1600	13
340	20231214	133100	428567460	1600	1600	1600	1600	0
341	20231214	133000	428567460	1600	1600	1600	1600	201
342	20231214	132900	428245860	1600	1600	1600	1600	110
343	20231214	132800	428069860	1600	1600	1600	1599	396
344	20231214	132700	427436648	1600	1599	1600	1599	518
345	20231214	132600	426608111	1600	1600	1600	1600	237
346	20231214	132500	426228911	1600	1601	1601	1600	500
347	20231214	132400	425428689	1602	1602	1602	1602	2
348	20231214	132300	425425485	1602	1602	1602	1602	0
349	20231214	132200	425425485	1602	1602	1602	1602	0
350	20231214	132100	425425485	1602	1602	1602	1602	1302
351	20231214	132000	423339681	1604	1604	1604	1604	0
352	20231214	131900	423339681	1604	1604	1604	1604	0
353	20231214	131800	423339681	1604	1604	1604	1604	0
354	20231214	131700	423339681	1604	1604	1604	1604	0
355	20231214	131600	423339681	1604	1604	1604	1604	0
356	20231214	131500	423339681	1604	1604	1604	1604	0
357	20231214	131400	423339681	1604	1604	1604	1604	0
358	20231214	131300	423339681	1604	1604	1604	1604	0
359	20231214	131200	423339681	1604	1604	1604	1604	0
360	20231214	131100	423339681	1604	1604	1604	1604	0
361	20231214	131000	423339681	1604	1604	1604	1604	1
362	20231214	130900	423338077	1602	1604	1604	1602	1141
363	20231214	130800	421510183	1606	1606	1606	1606	0
364	20231214	130700	421510183	1606	1606	1606	1606	0
365	20231214	130600	421510183	1606	1604	1606	1603	9
366	20231214	130500	421495748	1607	1607	1607	1607	0
367	20231214	130400	421495748	1607	1606	1607	1606	3
368	20231214	130300	421490929	1607	1607	1607	1607	1
369	20231214	130200	421489322	1603	1603	1603	1603	0
370	20231214	130100	421489322	1603	1603	1603	1603	3845
371	20231214	130000	415325787	1607	1607	1607	1607	0
372	20231214	125900	415325787	1607	1605	1607	1605	10
373	20231214	125800	415309735	1607	1607	1607	1607	0
374	20231214	125700	415309735	1607	1607	1607	1607	0
375	20231214	125600	415309735	1607	1604	1607	1603	48
376	20231214	125500	415232779	1604	1604	1604	1604	130
377	20231214	125400	415024259	1606	1606	1606	1606	2
378	20231214	125300	415021047	1607	1610	1610	1607	10
379	20231214	125200	415004962	1611	1611	1611	1611	2
380	20231214	125100	415001740	1612	1611	1612	1611	50
381	20231214	125000	414921163	1612	1612	1612	1603	7
382	20231214	124900	414909888	1612	1611	1614	1611	2642
383	20231214	124800	410648003	1613	1609	1613	1609	6546
384	20231214	124700	400102625	1609	1609	1609	1609	0
385	20231214	124600	400102625	1609	1609	1609	1599	124
386	20231214	124500	399904204	1600	1603	1603	1600	4729
387	20231214	124400	392332114	1602	1603	1603	1602	42
388	20231214	124300	392264799	1603	1611	1611	1603	685
389	20231214	124200	391165025	1613	1613	1613	1613	0
390	20231214	124100	391165025	1613	1613	1613	1613	2500
391	20231214	124000	387132525	1615	1616	1616	1607	682
392	20231214	123900	386035093	1619	1600	1619	1600	33239
393	20231214	123800	332409540	1600	1597	1600	1597	5007
394	20231214	123700	324400073	1597	1595	1597	1594	110
395	20231214	123600	324224635	1597	1597	1597	1597	0
396	20231214	123500	324224635	1597	1597	1597	1597	10
397	20231214	123400	324208665	1594	1594	1594	1594	200
398	20231214	123300	323889865	1594	1598	1598	1594	5484
399	20231214	123200	315145327	1598	1598	1598	1598	2
400	20231214	123100	315142131	1596	1596	1596	1596	0
401	20231214	123000	315142131	1596	1596	1596	1596	0
402	20231214	122900	315142131	1596	1596	1596	1596	282
403	20231214	122800	314692059	1596	1596	1596	1595	7870
404	20231214	122700	302139314	1596	1596	1596	1595	1153
405	20231214	122600	300299821	1596	1596	1596	1596	192
406	20231214	122500	299993389	1596	1596	1596	1596	0
407	20231214	122400	299993389	1596	1597	1597	1596	2837
408	20231214	122300	295465516	1596	1598	1598	1596	3629
409	20231214	122200	289670983	1598	1598	1598	1598	104
410	20231214	122100	289504791	1597	1597	1597	1597	0
411	20231214	122000	289504791	1597	1597	1597	1597	0
412	20231214	121900	289504791	1597	1598	1598	1597	205
413	20231214	121800	289177401	1597	1597	1597	1597	0
414	20231214	121700	289177401	1597	1597	1597	1597	200
415	20231214	121600	288858001	1598	1598	1598	1598	86
416	20231214	121500	288720573	1598	1597	1598	1597	176
417	20231214	121400	288439499	1598	1598	1598	1598	7
418	20231214	121300	288428313	1597	1597	1597	1597	1000
419	20231214	121200	286831313	1598	1598	1598	1598	100
420	20231214	121100	286671513	1598	1598	1598	1598	5
421	20231214	121000	286663523	1598	1598	1598	1598	3
422	20231214	120900	286658729	1596	1596	1596	1596	0
423	20231214	120800	286658729	1596	1597	1597	1596	3106
424	20231214	120700	281700942	1597	1597	1597	1597	325
425	20231214	120600	281181917	1597	1597	1597	1597	210
426	20231214	120500	280846547	1597	1598	1599	1597	256
427	20231214	120400	280437578	1597	1597	1597	1597	125
428	20231214	120300	280237953	1597	1598	1598	1597	413
429	20231214	120200	279578386	1597	1597	1598	1597	10009
430	20231214	120100	263594011	1598	1598	1598	1598	50
431	20231214	120000	263514111	1598	1598	1598	1598	108
432	20231214	115900	263341527	1598	1597	1598	1597	106
433	20231214	115800	263172195	1598	1598	1598	1598	220
434	20231214	115700	262820635	1598	1598	1598	1598	110
435	20231214	115600	262644855	1598	1598	1598	1598	0
436	20231214	115500	262644855	1598	1598	1598	1598	2
437	20231214	115400	262641659	1598	1598	1598	1598	10
438	20231214	115300	262625679	1598	1598	1598	1598	0
439	20231214	115200	262625679	1598	1599	1599	1598	4092
440	20231214	115100	256086648	1600	1600	1600	1600	1
441	20231214	115000	256085048	1600	1600	1600	1600	0
442	20231214	114900	256085048	1600	1600	1600	1600	0
443	20231214	114800	256085048	1600	1600	1600	1600	10
444	20231214	114700	256069048	1598	1598	1598	1598	5
445	20231214	114600	256061058	1600	1600	1600	1600	0
446	20231214	114500	256061058	1600	1600	1600	1600	0
447	20231214	114400	256061058	1600	1598	1600	1598	372
448	20231214	114300	255466402	1598	1599	1599	1598	1000
449	20231214	114200	253868187	1599	1599	1599	1599	627
450	20231214	114100	252865614	1599	1600	1600	1599	4
451	20231214	114000	252859217	1600	1603	1604	1600	1004
452	20231214	113900	251252804	1604	1604	1604	1604	1
453	20231214	113800	251251200	1604	1604	1604	1604	31
454	20231214	113700	251201476	1604	1599	1604	1599	13073
455	20231214	113600	230266505	1599	1599	1599	1599	50
456	20231214	113500	230186555	1599	1599	1599	1599	50
457	20231214	113400	230106605	1600	1600	1600	1600	1
458	20231214	113300	230105005	1600	1600	1600	1600	0
459	20231214	113200	230105005	1600	1600	1600	1600	15
460	20231214	113100	230081005	1600	1600	1600	1600	0
461	20231214	113000	230081005	1600	1599	1600	1599	34
462	20231214	112900	230026633	1599	1599	1600	1599	39
463	20231214	112800	229964261	1598	1599	1599	1598	43
464	20231214	112700	229895539	1600	1599	1600	1598	1537
465	20231214	112600	227439366	1600	1598	1600	1598	479
466	20231214	112500	226673904	1598	1597	1598	1597	27
467	20231214	112400	226630759	1598	1599	1599	1598	1032
468	20231214	112300	224981608	1599	1598	1599	1598	27
469	20231214	112200	224938451	1597	1598	1598	1597	9124
470	20231214	112100	210364090	1599	1599	1599	1598	3100
471	20231214	112000	205409790	1599	1599	1599	1599	8
472	20231214	111900	205396998	1600	1599	1600	1599	286
473	20231214	111800	204939679	1599	1599	1599	1599	820
474	20231214	111700	203628499	1600	1600	1600	1600	35
475	20231214	111600	203572499	1600	1600	1600	1600	34
476	20231214	111500	203518099	1600	1600	1600	1600	24
477	20231214	111400	203479699	1600	1600	1600	1600	0
478	20231214	111300	203479699	1600	1600	1600	1600	8050
479	20231214	111200	190599699	1600	1600	1600	1600	0
480	20231214	111100	190599699	1600	1600	1600	1600	300
481	20231214	111000	190119699	1603	1603	1603	1603	2
482	20231214	110900	190116493	1600	1601	1601	1600	534
483	20231214	110800	189261964	1601	1602	1602	1601	511
484	20231214	110700	188443842	1602	1602	1602	1602	0
485	20231214	110600	188443842	1602	1602	1602	1602	0
486	20231214	110500	188443842	1602	1602	1602	1602	91
487	20231214	110400	188298060	1602	1602	1603	1602	14
488	20231214	110300	188275631	1602	1602	1602	1602	8
489	20231214	110200	188262815	1603	1603	1603	1603	10
490	20231214	110100	188246785	1603	1603	1603	1603	900
491	20231214	110000	186804085	1603	1603	1603	1603	3
492	20231214	105900	186799276	1603	1603	1603	1603	3
493	20231214	105800	186794467	1604	1604	1604	1604	0
494	20231214	105700	186794467	1604	1602	1604	1602	714
495	20231214	105600	185649582	1602	1602	1602	1602	0
496	20231214	105500	185649582	1602	1601	1602	1601	90
497	20231214	105400	185505480	1601	1601	1601	1601	1
498	20231214	105300	185503879	1601	1601	1601	1601	44
499	20231214	105200	185433435	1601	1600	1601	1600	607
500	20231214	105100	184462159	1599	1600	1600	1599	5
501	20231214	105000	184454160	1600	1600	1600	1600	12
502	20231214	104900	184434960	1600	1599	1600	1599	238
503	20231214	104800	184054227	1600	1600	1600	1600	14
504	20231214	104700	184031827	1600	1600	1600	1600	52
505	20231214	104600	183948627	1600	1600	1600	1600	0
506	20231214	104500	183948627	1600	1599	1600	1599	1530
507	20231214	104400	181502155	1599	1599	1599	1599	0
508	20231214	104300	181502155	1599	1599	1599	1599	6
509	20231214	104200	181492561	1600	1599	1600	1599	7
510	20231214	104100	181481363	1599	1599	1599	1598	1525
511	20231214	104000	179042889	1599	1599	1599	1599	406
512	20231214	103900	178393695	1599	1599	1599	1599	1007
513	20231214	103800	176783502	1599	1599	1599	1599	200
514	20231214	103700	176463702	1599	1599	1599	1599	1
515	20231214	103600	176462103	1599	1599	1599	1599	1
516	20231214	103500	176460504	1599	1599	1599	1599	7
517	20231214	103400	176449311	1598	1597	1598	1597	25
518	20231214	103300	176409371	1598	1598	1598	1598	2001
519	20231214	103200	173211773	1598	1599	1599	1597	1060
520	20231214	103100	171517913	1599	1598	1599	1598	202
521	20231214	103000	171195115	1598	1598	1598	1598	301
522	20231214	102900	170714117	1598	1598	1598	1598	2
523	20231214	102800	170710921	1598	1598	1598	1598	8464
524	20231214	102700	157185449	1599	1599	1599	1598	6134
525	20231214	102600	147383285	1599	1599	1599	1599	302
526	20231214	102500	146900387	1599	1598	1599	1598	1413
527	20231214	102400	144642409	1598	1598	1598	1598	135
528	20231214	102300	144426679	1597	1598	1598	1597	1264
529	20231214	102200	142406808	1598	1598	1598	1598	1000
530	20231214	102100	140808808	1598	1598	1598	1598	15
531	20231214	102000	140784838	1598	1598	1598	1598	0
532	20231214	101900	140784838	1598	1599	1599	1598	7
533	20231214	101800	140773647	1598	1598	1598	1598	13
534	20231214	101700	140752873	1598	1598	1598	1598	2411
535	20231214	101600	136900095	1599	1599	1599	1599	8
536	20231214	101500	136887303	1598	1598	1598	1598	165
537	20231214	101400	136623633	1598	1599	1599	1598	19
538	20231214	101300	136593253	1598	1598	1598	1598	0
539	20231214	101200	136593253	1598	1598	1598	1597	1045
540	20231214	101100	134923344	1598	1598	1599	1598	678
541	20231214	101000	133839898	1598	1598	1598	1598	1010
542	20231214	100900	132225918	1598	1597	1598	1597	4739
543	20231214	100800	124657696	1597	1599	1599	1597	2910
544	20231214	100700	120008680	1598	1598	1598	1598	390
545	20231214	100600	119385460	1598	1598	1599	1597	1773
546	20231214	100500	116552801	1598	1598	1599	1598	3085
547	20231214	100400	111622966	1599	1599	1599	1599	26
548	20231214	100300	111581392	1598	1599	1599	1598	2728
549	20231214	100200	107220773	1599	1600	1600	1599	1001
550	20231214	100100	105620173	1600	1602	1602	1599	338
551	20231214	100000	105079537	1601	1601	1601	1600	147
552	20231214	095900	104844205	1601	1602	1602	1599	29
553	20231214	095800	104797781	1600	1601	1601	1600	539
554	20231214	095700	103935376	1603	1601	1603	1601	176
555	20231214	095600	103653471	1601	1600	1601	1599	2498
556	20231214	095500	99657051	1600	1599	1600	1599	1273
557	20231214	095400	97620254	1599	1599	1599	1599	700
558	20231214	095300	96500954	1599	1600	1600	1599	2
559	20231214	095200	96497755	1600	1600	1600	1600	4386
560	20231214	095100	89480155	1600	1601	1601	1600	2670
561	20231214	095000	85208112	1601	1601	1601	1601	10
562	20231214	094900	85192102	1601	1601	1601	1601	0
563	20231214	094800	85192102	1601	1601	1601	1601	423
564	20231214	094700	84514879	1601	1602	1602	1601	2029
565	20231214	094600	81266321	1602	1602	1602	1602	500
566	20231214	094500	80465321	1602	1602	1602	1602	204
567	20231214	094400	80138513	1602	1603	1603	1602	91
568	20231214	094300	79992645	1603	1603	1603	1603	100
569	20231214	094200	79832345	1603	1603	1603	1603	500
570	20231214	094100	79030845	1603	1602	1603	1602	862
571	20231214	094000	77649637	1602	1602	1602	1602	644
572	20231214	093900	76617949	1602	1602	1602	1602	551
573	20231214	093800	75735247	1601	1602	1602	1601	324
574	20231214	093700	75216204	1602	1601	1602	1601	427
575	20231214	093600	74532231	1601	1601	1602	1601	1138
576	20231214	093500	72710263	1600	1600	1600	1600	1100
577	20231214	093400	70950263	1600	1601	1601	1600	1570
578	20231214	093300	68437511	1602	1602	1602	1602	100
579	20231214	093200	68277311	1600	1601	1601	1600	51
580	20231214	093100	68195707	1600	1600	1600	1600	0
581	20231214	093000	68195707	1600	1601	1601	1600	1532
582	20231214	092900	65744473	1600	1600	1600	1600	230
583	20231214	092800	65376473	1600	1602	1602	1600	5504
584	20231214	092700	56564963	1602	1602	1602	1602	3
585	20231214	092600	56560157	1602	1604	1604	1601	1553
586	20231214	092500	54073253	1604	1603	1604	1603	527
587	20231214	092400	53228471	1601	1601	1601	1601	0
588	20231214	092300	53228471	1601	1604	1604	1601	5199
589	20231214	092200	44896763	1605	1607	1607	1605	101
590	20231214	092100	44734656	1607	1606	1607	1606	6
591	20231214	092000	44725019	1604	1604	1604	1604	1000
592	20231214	091900	43121019	1604	1607	1607	1604	1505
593	20231214	091800	40706824	1607	1607	1607	1607	1
594	20231214	091700	40705217	1607	1607	1607	1607	420
595	20231214	091600	40030277	1607	1607	1607	1607	101
596	20231214	091500	39867970	1607	1607	1607	1607	100
597	20231214	091400	39707270	1607	1607	1608	1604	255
598	20231214	091300	39297810	1608	1608	1608	1608	1104
599	20231214	091200	37522578	1608	1608	1608	1608	2
600	20231214	091100	37519362	1608	1608	1608	1608	1
601	20231214	091000	37517754	1610	1606	1610	1606	503
602	20231214	090900	36709932	1610	1610	1610	1610	0
603	20231214	090800	36709932	1610	1610	1610	1610	3125
604	20231214	090700	31678682	1610	1605	1610	1601	1201
605	20231214	090600	29754544	1610	1611	1611	1605	2660
606	20231214	090500	25470584	1612	1612	1612	1612	2
607	20231214	090400	25467360	1612	1612	1612	1612	624
608	20231214	090300	24461472	1612	1605	1612	1605	261
609	20231214	090200	24040797	1605	1612	1612	1597	6911
610	20231214	090100	12981542	1612	1601	1612	1601	53
611	20231214	090000	12896413	1613	1600	1614	1600	8060