KissMeData/053060/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	193200	366271013	1866	1866	1866	1866	2578
3	20231206	193100	366271013	1866	1866	1866	1866	0
4	20231206	193000	366271013	1866	1866	1866	1866	0
5	20231206	192900	366271013	1866	1866	1866	1866	0
6	20231206	192800	366271013	1866	1866	1866	1866	0
7	20231206	192700	366271013	1866	1866	1866	1866	0
8	20231206	192600	366271013	1866	1866	1866	1866	0
9	20231206	192500	366271013	1866	1866	1866	1866	0
10	20231206	192400	366271013	1866	1866	1866	1866	0
11	20231206	192300	366271013	1866	1866	1866	1866	0
12	20231206	192200	366271013	1866	1866	1866	1866	0
13	20231206	192100	366271013	1866	1866	1866	1866	0
14	20231206	192000	366271013	1866	1866	1866	1866	0
15	20231206	191900	366271013	1866	1866	1866	1866	0
16	20231206	191800	366271013	1866	1866	1866	1866	0
17	20231206	191700	366271013	1866	1866	1866	1866	0
18	20231206	191600	366271013	1866	1866	1866	1866	0
19	20231206	191500	366271013	1866	1866	1866	1866	0
20	20231206	191400	366271013	1866	1866	1866	1866	0
21	20231206	191300	366271013	1866	1866	1866	1866	0
22	20231206	191200	366271013	1866	1866	1866	1866	0
23	20231206	191100	366271013	1866	1866	1866	1866	0
24	20231206	191000	366271013	1866	1866	1866	1866	0
25	20231206	190900	366271013	1866	1866	1866	1866	0
26	20231206	190800	366271013	1866	1866	1866	1866	0
27	20231206	190700	366271013	1866	1866	1866	1866	0
28	20231206	190600	366271013	1866	1866	1866	1866	0
29	20231206	190500	366271013	1866	1866	1866	1866	0
30	20231206	190400	366271013	1866	1866	1866	1866	0
31	20231206	190300	366271013	1866	1866	1866	1866	0
32	20231206	190200	366271013	1866	1866	1866	1866	2578
33	20231206	190100	366271013	1866	1866	1866	1866	0
34	20231206	190000	366271013	1866	1866	1866	1866	0
35	20231206	185900	366271013	1866	1866	1866	1866	0
36	20231206	185800	366271013	1866	1866	1866	1866	0
37	20231206	185700	366271013	1866	1866	1866	1866	0
38	20231206	185600	366271013	1866	1866	1866	1866	0
39	20231206	185500	366271013	1866	1866	1866	1866	0
40	20231206	185400	366271013	1866	1866	1866	1866	0
41	20231206	185300	366271013	1866	1866	1866	1866	0
42	20231206	185200	366271013	1866	1866	1866	1866	0
43	20231206	185100	366271013	1866	1866	1866	1866	0
44	20231206	185000	366271013	1866	1866	1866	1866	0
45	20231206	184900	366271013	1866	1866	1866	1866	0
46	20231206	184800	366271013	1866	1866	1866	1866	0
47	20231206	184700	366271013	1866	1866	1866	1866	0
48	20231206	184600	366271013	1866	1866	1866	1866	0
49	20231206	184500	366271013	1866	1866	1866	1866	0
50	20231206	184400	366271013	1866	1866	1866	1866	0
51	20231206	184300	366271013	1866	1866	1866	1866	0
52	20231206	184200	366271013	1866	1866	1866	1866	0
53	20231206	184100	366271013	1866	1866	1866	1866	0
54	20231206	184000	366271013	1866	1866	1866	1866	0
55	20231206	183900	366271013	1866	1866	1866	1866	0
56	20231206	183800	366271013	1866	1866	1866	1866	0
57	20231206	183700	366271013	1866	1866	1866	1866	0
58	20231206	183600	366271013	1866	1866	1866	1866	0
59	20231206	183500	366271013	1866	1866	1866	1866	0
60	20231206	183400	366271013	1866	1866	1866	1866	0
61	20231206	183300	366271013	1866	1866	1866	1866	0
62	20231206	183200	366271013	1866	1866	1866	1866	2578
63	20231206	183100	366271013	1866	1866	1866	1866	0
64	20231206	183000	366271013	1866	1866	1866	1866	0
65	20231206	182900	366271013	1866	1866	1866	1866	0
66	20231206	182800	366271013	1866	1866	1866	1866	0
67	20231206	182700	366271013	1866	1866	1866	1866	0
68	20231206	182600	366271013	1866	1866	1866	1866	0
69	20231206	182500	366271013	1866	1866	1866	1866	0
70	20231206	182400	366271013	1866	1866	1866	1866	0
71	20231206	182300	366271013	1866	1866	1866	1866	0
72	20231206	182200	366271013	1866	1866	1866	1866	0
73	20231206	182100	366271013	1866	1866	1866	1866	0
74	20231206	182000	366271013	1866	1866	1866	1866	0
75	20231206	181900	366271013	1866	1866	1866	1866	0
76	20231206	181800	366271013	1866	1866	1866	1866	0
77	20231206	181700	366271013	1866	1866	1866	1866	0
78	20231206	181600	366271013	1866	1866	1866	1866	0
79	20231206	181500	366271013	1866	1866	1866	1866	0
80	20231206	181400	366271013	1866	1866	1866	1866	0
81	20231206	181300	366271013	1866	1866	1866	1866	0
82	20231206	181200	366271013	1866	1866	1866	1866	0
83	20231206	181100	366271013	1866	1866	1866	1866	0
84	20231206	181000	366271013	1866	1866	1866	1866	0
85	20231206	180900	366271013	1866	1866	1866	1866	0
86	20231206	180800	366271013	1866	1866	1866	1866	0
87	20231206	180700	366271013	1866	1866	1866	1866	0
88	20231206	180600	366271013	1866	1866	1866	1866	0
89	20231206	180500	366271013	1866	1866	1866	1866	0
90	20231206	180400	366271013	1866	1866	1866	1866	0
91	20231206	180300	366271013	1866	1866	1866	1866	0
92	20231206	180200	366271013	1866	1866	1866	1866	2578
93	20231206	180100	366271013	1866	1866	1866	1866	0
94	20231206	180000	366271013	1866	1866	1866	1866	0
95	20231206	175900	366271013	1866	1866	1866	1866	0
96	20231206	175800	366271013	1866	1866	1866	1866	0
97	20231206	175700	366271013	1866	1866	1866	1866	0
98	20231206	175600	366271013	1866	1866	1866	1866	0
99	20231206	175500	366271013	1866	1866	1866	1866	0
100	20231206	175400	366271013	1866	1866	1866	1866	0
101	20231206	175300	366271013	1866	1866	1866	1866	0
102	20231206	175200	366271013	1866	1866	1866	1866	0
103	20231206	175100	366271013	1866	1866	1866	1866	0
104	20231206	175000	366271013	1866	1866	1866	1866	0
105	20231206	174900	366271013	1866	1866	1866	1866	0
106	20231206	174800	366271013	1866	1866	1866	1866	0
107	20231206	174700	366271013	1866	1866	1866	1866	0
108	20231206	174600	366271013	1866	1866	1866	1866	0
109	20231206	174500	366271013	1866	1866	1866	1866	0
110	20231206	174400	366271013	1866	1866	1866	1866	0
111	20231206	174300	366271013	1866	1866	1866	1866	0
112	20231206	174200	366271013	1866	1866	1866	1866	0
113	20231206	174100	366271013	1866	1866	1866	1866	0
114	20231206	174000	366271013	1866	1866	1866	1866	0
115	20231206	173900	366271013	1866	1866	1866	1866	0
116	20231206	173800	366271013	1866	1866	1866	1866	0
117	20231206	173700	366271013	1866	1866	1866	1866	0
118	20231206	173600	366271013	1866	1866	1866	1866	0
119	20231206	173500	366271013	1866	1866	1866	1866	0
120	20231206	173400	366271013	1866	1866	1866	1866	0
121	20231206	173300	366271013	1866	1866	1866	1866	0
122	20231206	173200	366271013	1866	1866	1866	1866	2578
123	20231206	173100	366271013	1866	1866	1866	1866	0
124	20231206	173000	366271013	1866	1866	1866	1866	0
125	20231206	172900	366271013	1866	1866	1866	1866	0
126	20231206	172800	366271013	1866	1866	1866	1866	0
127	20231206	172700	366271013	1866	1866	1866	1866	0
128	20231206	172600	366271013	1866	1866	1866	1866	0
129	20231206	172500	366271013	1866	1866	1866	1866	0
130	20231206	172400	366271013	1866	1866	1866	1866	0
131	20231206	172300	366271013	1866	1866	1866	1866	0
132	20231206	172200	366271013	1866	1866	1866	1866	0
133	20231206	172100	366271013	1866	1866	1866	1866	0
134	20231206	172000	366271013	1866	1866	1866	1866	0
135	20231206	171900	366271013	1866	1866	1866	1866	0
136	20231206	171800	366271013	1866	1866	1866	1866	0
137	20231206	171700	366271013	1866	1866	1866	1866	0
138	20231206	171600	366271013	1866	1866	1866	1866	0
139	20231206	171500	366271013	1866	1866	1866	1866	0
140	20231206	171400	366271013	1866	1866	1866	1866	0
141	20231206	171300	366271013	1866	1866	1866	1866	0
142	20231206	171200	366271013	1866	1866	1866	1866	0
143	20231206	171100	366271013	1866	1866	1866	1866	0
144	20231206	171000	366271013	1866	1866	1866	1866	0
145	20231206	170900	366271013	1866	1866	1866	1866	0
146	20231206	170800	366271013	1866	1866	1866	1866	0
147	20231206	170700	366271013	1866	1866	1866	1866	0
148	20231206	170600	366271013	1866	1866	1866	1866	0
149	20231206	170500	366271013	1866	1866	1866	1866	0
150	20231206	170400	366271013	1866	1866	1866	1866	0
151	20231206	170300	366271013	1866	1866	1866	1866	0
152	20231206	170200	366271013	1866	1866	1866	1866	2578
153	20231206	170100	366271013	1866	1866	1866	1866	0
154	20231206	170000	366271013	1866	1866	1866	1866	0
155	20231206	165900	366271013	1866	1866	1866	1866	0
156	20231206	165800	366271013	1866	1866	1866	1866	0
157	20231206	165700	366271013	1866	1866	1866	1866	0
158	20231206	165600	366271013	1866	1866	1866	1866	0
159	20231206	165500	366271013	1866	1866	1866	1866	0
160	20231206	165400	366271013	1866	1866	1866	1866	0
161	20231206	165300	366271013	1866	1866	1866	1866	0
162	20231206	165200	366271013	1866	1866	1866	1866	0
163	20231206	165100	366271013	1866	1866	1866	1866	0
164	20231206	165000	366271013	1866	1866	1866	1866	0
165	20231206	164900	366271013	1866	1866	1866	1866	0
166	20231206	164800	366271013	1866	1866	1866	1866	0
167	20231206	164700	366271013	1866	1866	1866	1866	0
168	20231206	164600	366271013	1866	1866	1866	1866	0
169	20231206	164500	366271013	1866	1866	1866	1866	0
170	20231206	164400	366271013	1866	1866	1866	1866	0
171	20231206	164300	366271013	1866	1866	1866	1866	0
172	20231206	164200	366271013	1866	1866	1866	1866	0
173	20231206	164100	366271013	1866	1866	1866	1866	0
174	20231206	164000	366271013	1866	1866	1866	1866	0
175	20231206	163900	366271013	1866	1866	1866	1866	0
176	20231206	163800	366271013	1866	1866	1866	1866	0
177	20231206	163700	366271013	1866	1866	1866	1866	0
178	20231206	163600	366271013	1866	1866	1866	1866	0
179	20231206	163500	366271013	1866	1866	1866	1866	0
180	20231206	163400	366271013	1866	1866	1866	1866	0
181	20231206	163300	366271013	1866	1866	1866	1866	0
182	20231206	163200	366271013	1866	1866	1866	1866	2578
183	20231206	163100	366271013	1866	1866	1866	1866	0
184	20231206	163000	366271013	1866	1866	1866	1866	0
185	20231206	162900	366271013	1866	1866	1866	1866	0
186	20231206	162800	366271013	1866	1866	1866	1866	0
187	20231206	162700	366271013	1866	1866	1866	1866	0
188	20231206	162600	366271013	1866	1866	1866	1866	0
189	20231206	162500	366271013	1866	1866	1866	1866	0
190	20231206	162400	366271013	1866	1866	1866	1866	0
191	20231206	162300	366271013	1866	1866	1866	1866	0
192	20231206	162200	366271013	1866	1866	1866	1866	0
193	20231206	162100	366271013	1866	1866	1866	1866	0
194	20231206	162000	366271013	1866	1866	1866	1866	0
195	20231206	161900	366271013	1866	1866	1866	1866	0
196	20231206	161800	366271013	1866	1866	1866	1866	0
197	20231206	161700	366271013	1866	1866	1866	1866	0
198	20231206	161600	366271013	1866	1866	1866	1866	0
199	20231206	161500	366271013	1866	1866	1866	1866	0
200	20231206	161400	366271013	1866	1866	1866	1866	0
201	20231206	161300	366271013	1866	1866	1866	1866	0
202	20231206	161200	366271013	1866	1866	1866	1866	0
203	20231206	161100	366271013	1866	1866	1866	1866	0
204	20231206	161000	366271013	1866	1866	1866	1866	0
205	20231206	160900	366271013	1866	1866	1866	1866	0
206	20231206	160800	366271013	1866	1866	1866	1866	0
207	20231206	160700	366271013	1866	1866	1866	1866	0
208	20231206	160600	366271013	1866	1866	1866	1866	0
209	20231206	160500	366271013	1866	1866	1866	1866	0
210	20231206	160400	366271013	1866	1866	1866	1866	0
211	20231206	160300	366271013	1866	1866	1866	1866	0
212	20231206	160200	366271013	1866	1866	1866	1866	2578
213	20231206	160100	366271013	1866	1866	1866	1866	0
214	20231206	160000	366271013	1866	1866	1866	1866	0
215	20231206	155900	366271013	1866	1866	1866	1866	0
216	20231206	155800	366271013	1866	1866	1866	1866	0
217	20231206	155700	366271013	1866	1866	1866	1866	0
218	20231206	155600	366271013	1866	1866	1866	1866	0
219	20231206	155500	366271013	1866	1866	1866	1866	0
220	20231206	155400	366271013	1866	1866	1866	1866	0
221	20231206	155300	366271013	1866	1866	1866	1866	0
222	20231206	155200	366271013	1866	1866	1866	1866	0
223	20231206	155100	366271013	1866	1866	1866	1866	0
224	20231206	155000	366271013	1866	1866	1866	1866	0
225	20231206	154900	366271013	1866	1866	1866	1866	0
226	20231206	154800	366271013	1866	1866	1866	1866	0
227	20231206	154700	366271013	1866	1866	1866	1866	0
228	20231206	154600	366271013	1866	1866	1866	1866	0
229	20231206	154500	366271013	1866	1866	1866	1866	0
230	20231206	154400	366271013	1866	1866	1866	1866	0
231	20231206	154300	366271013	1866	1866	1866	1866	0
232	20231206	154200	366271013	1866	1866	1866	1866	0
233	20231206	154100	366271013	1866	1866	1866	1866	0
234	20231206	154000	366271013	1866	1866	1866	1866	0
235	20231206	153900	366271013	1866	1866	1866	1866	0
236	20231206	153800	366271013	1866	1866	1866	1866	0
237	20231206	153700	366271013	1866	1866	1866	1866	0
238	20231206	153600	366271013	1866	1866	1866	1866	0
239	20231206	153500	366271013	1866	1866	1866	1866	0
240	20231206	153400	366271013	1866	1866	1866	1866	0
241	20231206	153300	366271013	1866	1866	1866	1866	0
242	20231206	153200	366271013	1866	1866	1866	1866	2578
243	20231206	153100	366271013	1866	1866	1866	1866	0
244	20231206	153000	366271013	1866	1866	1866	1866	2578
245	20231206	152900	361460465	1866	1866	1866	1866	0
246	20231206	152800	361460465	1866	1866	1866	1866	0
247	20231206	152700	361460465	1866	1866	1866	1866	0
248	20231206	152600	361460465	1866	1866	1866	1866	0
249	20231206	152500	361460465	1866	1866	1866	1866	0
250	20231206	152400	361460465	1866	1866	1866	1866	0
251	20231206	152300	361460465	1866	1866	1866	1866	0
252	20231206	152200	361460465	1866	1866	1866	1866	0
253	20231206	152100	361460465	1866	1866	1866	1866	0
254	20231206	152000	361460465	1866	1866	1866	1866	0
255	20231206	151900	361460465	1866	1860	1866	1857	2160
256	20231206	151800	357442664	1858	1860	1860	1858	1165
257	20231206	151700	355276161	1860	1862	1862	1860	75
258	20231206	151600	355136605	1866	1866	1866	1866	0
259	20231206	151500	355136605	1866	1866	1866	1866	15
260	20231206	151400	355108615	1866	1866	1866	1866	0
261	20231206	151300	355108615	1866	1866	1866	1866	0
262	20231206	151200	355108615	1866	1866	1866	1866	68
263	20231206	151100	354981727	1866	1866	1866	1866	5
264	20231206	151000	354972397	1866	1862	1866	1862	185
265	20231206	150900	354627907	1866	1866	1866	1866	15
266	20231206	150800	354599917	1866	1866	1866	1866	0
267	20231206	150700	354599917	1866	1861	1866	1861	633
268	20231206	150600	353420649	1861	1861	1861	1861	90
269	20231206	150500	353253159	1861	1861	1861	1859	265
270	20231206	150400	352760134	1858	1858	1858	1858	31
271	20231206	150300	352702536	1857	1855	1857	1855	1198
272	20231206	150200	350480243	1855	1855	1855	1855	1101
273	20231206	150100	348437888	1855	1854	1855	1854	505
274	20231206	150000	347501529	1854	1855	1855	1854	162
275	20231206	145900	347201142	1855	1855	1855	1855	269
276	20231206	145800	346702147	1855	1855	1855	1855	0
277	20231206	145700	346702147	1855	1855	1855	1855	201
278	20231206	145600	346329292	1855	1855	1855	1854	765
279	20231206	145500	344910402	1854	1855	1855	1854	621
280	20231206	145400	343758867	1855	1857	1857	1855	201
281	20231206	145300	343385911	1857	1857	1857	1857	90
282	20231206	145200	343218781	1859	1858	1859	1856	204
283	20231206	145100	342840000	1859	1859	1859	1859	15
284	20231206	145000	342812115	1859	1859	1859	1859	0
285	20231206	144900	342812115	1859	1858	1859	1858	246
286	20231206	144800	342354981	1859	1859	1859	1859	15
287	20231206	144700	342327096	1859	1859	1859	1859	0
288	20231206	144600	342327096	1859	1859	1859	1859	0
289	20231206	144500	342327096	1859	1859	1859	1858	150
290	20231206	144400	342048346	1859	1859	1859	1859	27
291	20231206	144300	341998153	1859	1860	1860	1859	58
292	20231206	144200	341890321	1861	1860	1861	1860	200
293	20231206	144100	341518311	1859	1858	1860	1858	854
294	20231206	144000	339931409	1858	1858	1858	1858	100
295	20231206	143900	339745609	1858	1858	1858	1856	315
296	20231206	143800	339160739	1858	1858	1858	1858	0
297	20231206	143700	339160739	1858	1858	1858	1858	100
298	20231206	143600	338974939	1858	1858	1858	1858	595
299	20231206	143500	337869429	1858	1856	1858	1855	251
300	20231206	143400	337403210	1858	1858	1858	1855	889
301	20231206	143300	335753004	1858	1858	1858	1858	1011
302	20231206	143200	333874566	1858	1858	1858	1858	0
303	20231206	143100	333874566	1858	1855	1858	1855	2060
304	20231206	143000	330050166	1855	1855	1855	1855	59
305	20231206	142900	329940721	1855	1855	1855	1855	0
306	20231206	142800	329940721	1855	1855	1855	1855	44
307	20231206	142700	329859101	1855	1855	1855	1855	62
308	20231206	142600	329744091	1855	1855	1855	1855	126
309	20231206	142500	329510361	1855	1855	1855	1855	15
310	20231206	142400	329482536	1856	1856	1856	1856	63
311	20231206	142300	329365608	1855	1856	1856	1855	98
312	20231206	142200	329183760	1857	1857	1857	1857	170
313	20231206	142100	328868070	1856	1853	1856	1853	1195
314	20231206	142000	326650450	1853	1853	1856	1853	2498
315	20231206	141900	322021524	1856	1854	1856	1854	168
316	20231206	141800	321709730	1857	1857	1857	1857	15
317	20231206	141700	321681875	1857	1854	1857	1854	213
318	20231206	141600	321286931	1854	1854	1854	1854	0
319	20231206	141500	321286931	1854	1850	1854	1849	71
320	20231206	141400	321155548	1854	1854	1854	1854	0
321	20231206	141300	321155548	1854	1854	1854	1854	0
322	20231206	141200	321155548	1854	1854	1854	1846	347
323	20231206	141100	320512891	1854	1854	1854	1854	0
324	20231206	141000	320512891	1854	1854	1854	1854	27
325	20231206	140900	320462833	1854	1854	1854	1854	16
326	20231206	140800	320433169	1854	1854	1854	1854	0
327	20231206	140700	320433169	1854	1854	1854	1854	20
328	20231206	140600	320396089	1847	1850	1850	1847	154
329	20231206	140500	320111365	1850	1850	1850	1850	79
330	20231206	140400	319965215	1855	1855	1855	1855	5
331	20231206	140300	319955940	1848	1855	1855	1848	289
332	20231206	140200	319421568	1855	1855	1855	1855	100
333	20231206	140100	319236068	1856	1856	1856	1856	0
334	20231206	140000	319236068	1856	1856	1856	1856	16
335	20231206	135900	319206372	1856	1856	1856	1856	0
336	20231206	135800	319206372	1856	1849	1856	1849	465
337	20231206	135700	318346202	1852	1849	1852	1849	274
338	20231206	135600	317839571	1849	1846	1849	1846	1600
339	20231206	135500	314883267	1848	1844	1848	1844	3922
340	20231206	135400	307644146	1845	1846	1846	1845	1003
341	20231206	135300	305793508	1846	1846	1846	1846	0
342	20231206	135200	305793508	1846	1846	1846	1846	117
343	20231206	135100	305577526	1846	1846	1846	1846	0
344	20231206	135000	305577526	1846	1847	1847	1846	128
345	20231206	134900	305341203	1848	1848	1848	1848	27
346	20231206	134800	305291307	1849	1850	1850	1849	33
347	20231206	134700	305230273	1850	1850	1850	1850	0
348	20231206	134600	305230273	1850	1850	1850	1850	260
349	20231206	134500	304749273	1848	1847	1848	1847	604
350	20231206	134400	303633477	1846	1850	1850	1846	1988
351	20231206	134300	299961741	1852	1852	1852	1852	0
352	20231206	134200	299961741	1852	1850	1852	1850	2
353	20231206	134100	299958039	1849	1849	1849	1848	363
354	20231206	134000	299287052	1849	1850	1852	1849	592
355	20231206	133900	298192057	1852	1849	1852	1848	327
356	20231206	133800	297587675	1849	1849	1849	1849	195
357	20231206	133700	297227120	1849	1849	1849	1849	1767
358	20231206	133600	293959937	1849	1850	1850	1849	536
359	20231206	133500	292968453	1850	1850	1850	1850	51
360	20231206	133400	292874103	1851	1852	1852	1851	139
361	20231206	133300	292616804	1851	1854	1854	1851	1225
362	20231206	133200	290348472	1854	1853	1854	1853	24
363	20231206	133100	290303999	1854	1854	1854	1854	0
364	20231206	133000	290303999	1854	1853	1854	1853	110
365	20231206	132900	290100159	1853	1854	1854	1853	434
366	20231206	132800	289295913	1854	1854	1854	1854	502
367	20231206	132700	288365205	1854	1854	1854	1852	446
368	20231206	132600	287538601	1854	1852	1854	1852	361
369	20231206	132500	286869987	1852	1852	1852	1852	72
370	20231206	132400	286736643	1854	1854	1854	1854	17
371	20231206	132300	286705125	1854	1854	1854	1854	3016
372	20231206	132200	281113461	1854	1854	1854	1854	2
373	20231206	132100	281109753	1854	1854	1854	1854	716
374	20231206	132000	279782289	1854	1854	1854	1854	0
375	20231206	131900	279782289	1854	1854	1854	1854	0
376	20231206	131800	279782289	1854	1854	1854	1854	16
377	20231206	131700	279752625	1854	1854	1854	1854	0
378	20231206	131600	279752625	1854	1854	1854	1854	0
379	20231206	131500	279752625	1854	1853	1854	1852	197
380	20231206	131400	279387750	1855	1855	1855	1855	100
381	20231206	131300	279202250	1855	1855	1855	1855	60
382	20231206	131200	279090950	1855	1855	1855	1855	16
383	20231206	131100	279061270	1855	1855	1855	1855	0
384	20231206	131000	279061270	1855	1855	1855	1855	0
385	20231206	130900	279061270	1855	1855	1855	1855	16
386	20231206	130800	279031590	1855	1853	1855	1853	210
387	20231206	130700	278642440	1855	1853	1855	1853	410
388	20231206	130600	277882500	1855	1855	1855	1853	2156
389	20231206	130500	273887120	1855	1855	1855	1855	200
390	20231206	130400	273516120	1855	1855	1855	1855	0
391	20231206	130300	273516120	1855	1855	1855	1855	16
392	20231206	130200	273486440	1855	1855	1855	1855	180
393	20231206	130100	273152540	1854	1854	1855	1854	390
394	20231206	130000	272429420	1855	1855	1855	1855	16
395	20231206	125900	272399740	1855	1855	1855	1855	0
396	20231206	125800	272399740	1855	1855	1855	1855	809
397	20231206	125700	270899045	1856	1856	1856	1856	17
398	20231206	125600	270867493	1856	1856	1856	1856	100
399	20231206	125500	270681893	1855	1855	1855	1855	51
400	20231206	125400	270587288	1856	1856	1856	1856	16
401	20231206	125300	270557592	1856	1856	1856	1856	0
402	20231206	125200	270557592	1856	1856	1856	1856	0
403	20231206	125100	270557592	1856	1856	1856	1856	16
404	20231206	125000	270527896	1856	1856	1856	1856	50
405	20231206	124900	270435096	1856	1856	1856	1856	50
406	20231206	124800	270342296	1856	1856	1856	1856	16
407	20231206	124700	270312600	1856	1855	1856	1855	115
408	20231206	124600	270099274	1855	1855	1855	1855	165
409	20231206	124500	269793199	1855	1855	1855	1855	88
410	20231206	124400	269629959	1855	1855	1855	1855	0
411	20231206	124300	269629959	1855	1855	1855	1855	111
412	20231206	124200	269424054	1855	1855	1855	1855	20
413	20231206	124100	269386954	1855	1855	1855	1855	0
414	20231206	124000	269386954	1855	1853	1855	1853	210
415	20231206	123900	268997804	1855	1855	1855	1855	116
416	20231206	123800	268782624	1855	1855	1855	1855	50
417	20231206	123700	268689874	1855	1855	1855	1855	0
418	20231206	123600	268689874	1855	1855	1855	1855	6
419	20231206	123500	268678744	1853	1854	1854	1853	51
420	20231206	123400	268584221	1855	1855	1855	1855	0
421	20231206	123300	268584221	1855	1855	1855	1855	22
422	20231206	123200	268543411	1855	1856	1856	1855	24
423	20231206	123100	268498881	1855	1855	1855	1855	366
424	20231206	123000	267819951	1855	1855	1855	1855	10
425	20231206	122900	267801401	1853	1853	1854	1853	1892
426	20231206	122800	264295524	1853	1853	1853	1852	275
427	20231206	122700	263785954	1852	1851	1852	1851	5041
428	20231206	122600	254450995	1851	1851	1851	1851	302
429	20231206	122500	253891993	1851	1851	1851	1851	2000
430	20231206	122400	250189993	1851	1851	1851	1851	220
431	20231206	122300	249782773	1851	1850	1851	1848	938
432	20231206	122200	248047234	1851	1852	1852	1851	1278
433	20231206	122100	245680603	1852	1852	1852	1852	963
434	20231206	122000	243897127	1852	1850	1852	1850	1951
435	20231206	121900	240284315	1852	1850	1852	1850	101
436	20231206	121800	240097345	1850	1850	1850	1850	41
437	20231206	121700	240021495	1850	1852	1852	1850	453
438	20231206	121600	239182541	1852	1852	1852	1852	0
439	20231206	121500	239182541	1852	1852	1852	1852	51
440	20231206	121400	239088089	1853	1853	1853	1853	0
441	20231206	121300	239088089	1853	1853	1853	1853	90
442	20231206	121200	238921319	1853	1853	1853	1853	66
443	20231206	121100	238799021	1853	1853	1853	1853	0
444	20231206	121000	238799021	1853	1853	1853	1853	0
445	20231206	120900	238799021	1853	1854	1854	1853	17
446	20231206	120800	238767504	1854	1857	1857	1854	82
447	20231206	120700	238615245	1857	1857	1857	1857	0
448	20231206	120600	238615245	1857	1857	1857	1857	16
449	20231206	120500	238585533	1857	1850	1857	1850	35
450	20231206	120400	238520776	1850	1853	1853	1850	1362
451	20231206	120300	236000670	1853	1855	1855	1853	336
452	20231206	120200	235377915	1855	1856	1856	1855	42
453	20231206	120100	235299995	1858	1858	1858	1858	0
454	20231206	120000	235299995	1858	1858	1858	1858	17
455	20231206	115900	235268409	1858	1858	1858	1858	0
456	20231206	115800	235268409	1858	1858	1858	1858	0
457	20231206	115700	235268409	1858	1858	1858	1858	16
458	20231206	115600	235238681	1858	1858	1858	1858	0
459	20231206	115500	235238681	1858	1856	1858	1854	381
460	20231206	115400	234532057	1858	1858	1858	1858	10
461	20231206	115300	234513477	1853	1853	1853	1853	0
462	20231206	115200	234513477	1853	1853	1858	1852	4101
463	20231206	115100	226914420	1852	1853	1853	1852	946
464	20231206	115000	225162332	1853	1852	1853	1852	380
465	20231206	114900	224458472	1853	1853	1853	1853	501
466	20231206	114800	223530119	1853	1853	1853	1852	220
467	20231206	114700	223122559	1852	1852	1852	1852	0
468	20231206	114600	223122559	1852	1853	1853	1852	96
469	20231206	114500	222944717	1853	1853	1853	1853	51
470	20231206	114400	222850214	1853	1853	1853	1853	0
471	20231206	114300	222850214	1853	1853	1853	1853	170
472	20231206	114200	222535204	1851	1853	1853	1851	19
473	20231206	114100	222500003	1853	1851	1853	1851	193
474	20231206	114000	222142734	1853	1853	1853	1853	87
475	20231206	113900	221981523	1852	1853	1853	1852	37
476	20231206	113800	221912983	1853	1853	1853	1853	400
477	20231206	113700	221171783	1853	1853	1853	1853	20
478	20231206	113600	221134723	1852	1852	1852	1852	16
479	20231206	113500	221105091	1852	1852	1852	1852	375
480	20231206	113400	220410591	1853	1853	1853	1853	50
481	20231206	113300	220317941	1853	1853	1853	1853	10
482	20231206	113200	220299411	1852	1852	1852	1852	600
483	20231206	113100	219188211	1852	1852	1852	1852	31
484	20231206	113000	219130799	1853	1853	1853	1853	64
485	20231206	112900	219012207	1854	1854	1854	1854	0
486	20231206	112800	219012207	1854	1854	1854	1854	10
487	20231206	112700	218993667	1851	1850	1851	1850	1861
488	20231206	112600	215550732	1850	1850	1850	1850	0
489	20231206	112500	215550732	1850	1849	1850	1849	5134
490	20231206	112400	206052952	1850	1850	1850	1849	254
491	20231206	112300	205583202	1850	1850	1850	1849	387
492	20231206	112200	204867532	1850	1850	1850	1850	230
493	20231206	112100	204442032	1850	1850	1850	1850	16
494	20231206	112000	204412432	1850	1850	1850	1850	13
495	20231206	111900	204388382	1850	1848	1850	1848	629
496	20231206	111800	203224830	1850	1850	1850	1848	375
497	20231206	111700	202531478	1850	1851	1851	1850	815
498	20231206	111600	201023269	1851	1851	1851	1851	0
499	20231206	111500	201023269	1851	1852	1854	1851	128
500	20231206	111400	200786111	1852	1852	1852	1852	69
501	20231206	111300	200658323	1852	1854	1854	1852	308
502	20231206	111200	200087570	1854	1854	1854	1854	16
503	20231206	111100	200057906	1854	1855	1855	1854	30
504	20231206	111000	200002279	1855	1856	1856	1855	6
505	20231206	110900	199991148	1860	1861	1861	1860	18
506	20231206	110800	199957652	1861	1861	1861	1861	0
507	20231206	110700	199957652	1861	1861	1861	1861	10
508	20231206	110600	199939042	1854	1861	1861	1854	625
509	20231206	110500	198780180	1861	1861	1861	1861	0
510	20231206	110400	198780180	1861	1861	1861	1861	0
511	20231206	110300	198780180	1861	1861	1861	1855	45
512	20231206	110200	198696575	1861	1853	1861	1853	544
513	20231206	110100	197688511	1855	1864	1864	1855	27
514	20231206	110000	197638341	1855	1856	1858	1854	187
515	20231206	105900	197291472	1855	1860	1860	1855	241
516	20231206	105800	196844188	1864	1864	1864	1864	1
517	20231206	105700	196842324	1860	1860	1860	1860	141
518	20231206	105600	196580064	1860	1860	1860	1860	0
519	20231206	105500	196580064	1860	1860	1860	1856	168
520	20231206	105400	196267849	1866	1860	1866	1860	289
521	20231206	105300	195730197	1859	1857	1859	1857	528
522	20231206	105200	194749190	1857	1853	1858	1853	219
523	20231206	105100	194342545	1852	1851	1852	1851	6
524	20231206	105000	194331436	1850	1844	1850	1844	6994
525	20231206	104900	181432271	1843	1838	1843	1838	7525
526	20231206	104800	167593767	1838	1838	1838	1838	16
527	20231206	104700	167564359	1838	1838	1838	1838	1
528	20231206	104600	167562521	1838	1838	1838	1838	101
529	20231206	104500	167376883	1838	1838	1838	1838	16
530	20231206	104400	167347475	1838	1838	1838	1838	1335
531	20231206	104300	164893745	1839	1839	1839	1839	51
532	20231206	104200	164799956	1839	1839	1839	1839	117
533	20231206	104100	164584793	1839	1839	1839	1839	2
534	20231206	104000	164581115	1839	1839	1839	1839	75
535	20231206	103900	164443190	1839	1839	1839	1839	0
536	20231206	103800	164443190	1839	1838	1839	1838	381
537	20231206	103700	163742584	1839	1839	1839	1839	585
538	20231206	103600	162666769	1839	1839	1839	1839	262
539	20231206	103500	162184951	1839	1840	1840	1839	785
540	20231206	103400	160741273	1839	1843	1843	1839	1901
541	20231206	103300	157240847	1843	1844	1844	1840	4827
542	20231206	103200	148351735	1844	1845	1848	1844	6851
543	20231206	103100	135709193	1845	1845	1846	1845	1610
544	20231206	103000	132738723	1845	1846	1846	1845	2119
545	20231206	102900	128829152	1846	1846	1846	1846	1590
546	20231206	102800	125894012	1847	1847	1847	1847	619
547	20231206	102700	124750719	1847	1848	1848	1847	265
548	20231206	102600	124261139	1848	1848	1848	1848	281
549	20231206	102500	123741851	1849	1849	1849	1849	0
550	20231206	102400	123741851	1849	1852	1852	1849	3527
551	20231206	102300	117217910	1852	1852	1852	1852	0
552	20231206	102200	117217910	1852	1852	1852	1852	0
553	20231206	102100	117217910	1852	1853	1853	1852	123
554	20231206	102000	116990098	1853	1853	1853	1853	0
555	20231206	101900	116990098	1853	1853	1853	1853	0
556	20231206	101800	116990098	1853	1853	1853	1852	180
557	20231206	101700	116656660	1853	1855	1855	1853	401
558	20231206	101600	115913352	1855	1855	1855	1855	198
559	20231206	101500	115546062	1855	1854	1855	1854	101
560	20231206	101400	115358759	1854	1855	1855	1854	38
561	20231206	101300	115288271	1855	1858	1858	1855	7987
562	20231206	101200	100449383	1858	1858	1859	1858	1787
563	20231206	101100	97129134	1859	1859	1859	1859	34
564	20231206	101000	97065928	1859	1859	1859	1859	0
565	20231206	100900	97065928	1859	1858	1859	1856	1099
566	20231206	100800	95025276	1859	1859	1859	1859	0
567	20231206	100700	95025276	1859	1859	1859	1856	169
568	20231206	100600	94711211	1861	1861	1861	1861	16
569	20231206	100500	94681435	1861	1861	1861	1861	19
570	20231206	100400	94646076	1862	1862	1862	1862	0
571	20231206	100300	94646076	1862	1862	1862	1862	16
572	20231206	100200	94616284	1862	1862	1862	1861	137
573	20231206	100100	94361321	1861	1862	1862	1861	22
574	20231206	100000	94320378	1862	1867	1867	1862	40
575	20231206	095900	94245818	1867	1862	1867	1862	106
576	20231206	095800	94048416	1867	1867	1867	1867	0
577	20231206	095700	94048416	1867	1867	1867	1867	19
578	20231206	095600	94012943	1867	1862	1867	1862	262
579	20231206	095500	93525079	1867	1862	1867	1857	963
580	20231206	095400	91736510	1868	1863	1868	1861	2547
581	20231206	095300	86986232	1863	1863	1863	1863	0
582	20231206	095200	86986232	1863	1865	1865	1860	175
583	20231206	095100	86660319	1865	1863	1865	1861	230
584	20231206	095000	86232134	1863	1865	1865	1863	68
585	20231206	094900	86105394	1868	1868	1868	1868	0
586	20231206	094800	86105394	1868	1868	1868	1868	101
587	20231206	094700	85916726	1868	1865	1868	1865	403
588	20231206	094600	85165110	1865	1862	1865	1862	173
589	20231206	094500	84842888	1862	1862	1863	1862	70
590	20231206	094400	84712510	1861	1859	1861	1859	1936
591	20231206	094300	81113439	1859	1856	1859	1855	3250
592	20231206	094200	75083252	1858	1858	1858	1858	16
593	20231206	094100	75053524	1858	1856	1858	1855	1100
594	20231206	094000	73012710	1858	1858	1858	1858	30
595	20231206	093900	72956970	1858	1856	1858	1856	1120
596	20231206	093800	70878004	1856	1852	1856	1852	1130
597	20231206	093700	68783680	1852	1854	1854	1852	281
598	20231206	093600	68262977	1854	1852	1854	1852	1344
599	20231206	093500	65773777	1852	1852	1854	1851	972
600	20231206	093400	63971854	1854	1854	1854	1854	4204
601	20231206	093300	56177638	1854	1852	1854	1851	2448
602	20231206	093200	51640858	1852	1855	1855	1852	163
603	20231206	093100	51338909	1855	1855	1855	1855	0
604	20231206	093000	51338909	1855	1855	1855	1855	97
605	20231206	092900	51158974	1855	1855	1855	1855	51
606	20231206	092800	51064369	1851	1851	1851	1851	100
607	20231206	092700	50879269	1851	1854	1854	1851	5130
608	20231206	092600	41368580	1853	1853	1853	1852	416
609	20231206	092500	40597754	1854	1854	1854	1854	82
610	20231206	092400	40445726	1854	1854	1854	1854	16
611	20231206	092300	40416062	1854	1853	1854	1852	2267
612	20231206	092200	36217403	1853	1854	1854	1853	53
613	20231206	092100	36119166	1855	1855	1855	1855	77
614	20231206	092000	35976331	1855	1855	1855	1855	286
615	20231206	091900	35445801	1855	1854	1856	1854	370
616	20231206	091800	34759691	1856	1854	1856	1854	33
617	20231206	091700	34698497	1854	1855	1855	1854	189
618	20231206	091600	34347932	1856	1857	1857	1856	532
619	20231206	091500	33360013	1856	1850	1857	1849	133
620	20231206	091400	33113508	1849	1852	1852	1849	200
621	20231206	091300	32743583	1853	1853	1853	1853	251
622	20231206	091200	32278480	1853	1850	1853	1850	1049
623	20231206	091100	30336752	1850	1850	1850	1850	31
624	20231206	091000	30279402	1850	1852	1852	1850	164
625	20231206	090900	29975914	1853	1852	1853	1852	96
626	20231206	090800	29798114	1852	1852	1852	1852	6
627	20231206	090700	29787002	1852	1852	1852	1852	50
628	20231206	090600	29694402	1845	1845	1845	1845	76
629	20231206	090500	29554182	1845	1857	1857	1845	4160
630	20231206	090400	21843877	1857	1857	1857	1856	2679
631	20231206	090300	16869043	1850	1851	1852	1850	3100
632	20231206	090200	11132649	1851	1851	1851	1851	500
633	20231206	090100	10207149	1851	1856	1859	1851	1825
634	20231206	090000	6822055	1859	1859	1859	1859	2783