KissMeData/079940/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194900	2035289670	16690	16690	16690	16690	1271
3	20231214	194800	2035289670	16690	16690	16690	16690	0
4	20231214	194700	2035289670	16690	16690	16690	16690	0
5	20231214	194600	2035289670	16690	16690	16690	16690	0
6	20231214	194500	2035289670	16690	16690	16690	16690	0
7	20231214	194400	2035289670	16690	16690	16690	16690	0
8	20231214	194300	2035289670	16690	16690	16690	16690	0
9	20231214	194200	2035289670	16690	16690	16690	16690	0
10	20231214	194100	2035289670	16690	16690	16690	16690	0
11	20231214	194000	2035289670	16690	16690	16690	16690	0
12	20231214	193900	2035289670	16690	16690	16690	16690	0
13	20231214	193800	2035289670	16690	16690	16690	16690	0
14	20231214	193700	2035289670	16690	16690	16690	16690	0
15	20231214	193600	2035289670	16690	16690	16690	16690	0
16	20231214	193500	2035289670	16690	16690	16690	16690	0
17	20231214	193400	2035289670	16690	16690	16690	16690	0
18	20231214	193300	2035289670	16690	16690	16690	16690	0
19	20231214	193200	2035289670	16690	16690	16690	16690	0
20	20231214	193100	2035289670	16690	16690	16690	16690	0
21	20231214	193000	2035289670	16690	16690	16690	16690	0
22	20231214	192900	2035289670	16690	16690	16690	16690	0
23	20231214	192800	2035289670	16690	16690	16690	16690	0
24	20231214	192700	2035289670	16690	16690	16690	16690	0
25	20231214	192600	2035289670	16690	16690	16690	16690	0
26	20231214	192500	2035289670	16690	16690	16690	16690	0
27	20231214	192400	2035289670	16690	16690	16690	16690	0
28	20231214	192300	2035289670	16690	16690	16690	16690	0
29	20231214	192200	2035289670	16690	16690	16690	16690	0
30	20231214	192100	2035289670	16690	16690	16690	16690	0
31	20231214	192000	2035289670	16690	16690	16690	16690	0
32	20231214	191900	2035289670	16690	16690	16690	16690	1271
33	20231214	191800	2035289670	16690	16690	16690	16690	0
34	20231214	191700	2035289670	16690	16690	16690	16690	0
35	20231214	191600	2035289670	16690	16690	16690	16690	0
36	20231214	191500	2035289670	16690	16690	16690	16690	0
37	20231214	191400	2035289670	16690	16690	16690	16690	0
38	20231214	191300	2035289670	16690	16690	16690	16690	0
39	20231214	191200	2035289670	16690	16690	16690	16690	0
40	20231214	191100	2035289670	16690	16690	16690	16690	0
41	20231214	191000	2035289670	16690	16690	16690	16690	0
42	20231214	190900	2035289670	16690	16690	16690	16690	0
43	20231214	190800	2035289670	16690	16690	16690	16690	0
44	20231214	190700	2035289670	16690	16690	16690	16690	0
45	20231214	190600	2035289670	16690	16690	16690	16690	0
46	20231214	190500	2035289670	16690	16690	16690	16690	0
47	20231214	190400	2035289670	16690	16690	16690	16690	0
48	20231214	190300	2035289670	16690	16690	16690	16690	0
49	20231214	190200	2035289670	16690	16690	16690	16690	0
50	20231214	190100	2035289670	16690	16690	16690	16690	0
51	20231214	190000	2035289670	16690	16690	16690	16690	0
52	20231214	185900	2035289670	16690	16690	16690	16690	0
53	20231214	185800	2035289670	16690	16690	16690	16690	0
54	20231214	185700	2035289670	16690	16690	16690	16690	0
55	20231214	185600	2035289670	16690	16690	16690	16690	0
56	20231214	185500	2035289670	16690	16690	16690	16690	0
57	20231214	185400	2035289670	16690	16690	16690	16690	0
58	20231214	185300	2035289670	16690	16690	16690	16690	0
59	20231214	185200	2035289670	16690	16690	16690	16690	0
60	20231214	185100	2035289670	16690	16690	16690	16690	0
61	20231214	185000	2035289670	16690	16690	16690	16690	0
62	20231214	184900	2035289670	16690	16690	16690	16690	1271
63	20231214	184800	2035289670	16690	16690	16690	16690	0
64	20231214	184700	2035289670	16690	16690	16690	16690	0
65	20231214	184600	2035289670	16690	16690	16690	16690	0
66	20231214	184500	2035289670	16690	16690	16690	16690	0
67	20231214	184400	2035289670	16690	16690	16690	16690	0
68	20231214	184300	2035289670	16690	16690	16690	16690	0
69	20231214	184200	2035289670	16690	16690	16690	16690	0
70	20231214	184100	2035289670	16690	16690	16690	16690	0
71	20231214	184000	2035289670	16690	16690	16690	16690	0
72	20231214	183900	2035289670	16690	16690	16690	16690	0
73	20231214	183800	2035289670	16690	16690	16690	16690	0
74	20231214	183700	2035289670	16690	16690	16690	16690	0
75	20231214	183600	2035289670	16690	16690	16690	16690	0
76	20231214	183500	2035289670	16690	16690	16690	16690	0
77	20231214	183400	2035289670	16690	16690	16690	16690	0
78	20231214	183300	2035289670	16690	16690	16690	16690	0
79	20231214	183200	2035289670	16690	16690	16690	16690	0
80	20231214	183100	2035289670	16690	16690	16690	16690	0
81	20231214	183000	2035289670	16690	16690	16690	16690	0
82	20231214	182900	2035289670	16690	16690	16690	16690	0
83	20231214	182800	2035289670	16690	16690	16690	16690	0
84	20231214	182700	2035289670	16690	16690	16690	16690	0
85	20231214	182600	2035289670	16690	16690	16690	16690	0
86	20231214	182500	2035289670	16690	16690	16690	16690	0
87	20231214	182400	2035289670	16690	16690	16690	16690	0
88	20231214	182300	2035289670	16690	16690	16690	16690	0
89	20231214	182200	2035289670	16690	16690	16690	16690	0
90	20231214	182100	2035289670	16690	16690	16690	16690	0
91	20231214	182000	2035289670	16690	16690	16690	16690	0
92	20231214	181900	2035289670	16690	16690	16690	16690	1271
93	20231214	181800	2035289670	16690	16690	16690	16690	0
94	20231214	181700	2035289670	16690	16690	16690	16690	0
95	20231214	181600	2035289670	16690	16690	16690	16690	0
96	20231214	181500	2035289670	16690	16690	16690	16690	0
97	20231214	181400	2035289670	16690	16690	16690	16690	0
98	20231214	181300	2035289670	16690	16690	16690	16690	0
99	20231214	181200	2035289670	16690	16690	16690	16690	0
100	20231214	181100	2035289670	16690	16690	16690	16690	0
101	20231214	181000	2035289670	16690	16690	16690	16690	0
102	20231214	180900	2035289670	16690	16690	16690	16690	0
103	20231214	180800	2035289670	16690	16690	16690	16690	0
104	20231214	180700	2035289670	16690	16690	16690	16690	0
105	20231214	180600	2035289670	16690	16690	16690	16690	0
106	20231214	180500	2035289670	16690	16690	16690	16690	0
107	20231214	180400	2035289670	16690	16690	16690	16690	0
108	20231214	180300	2035289670	16690	16690	16690	16690	0
109	20231214	180200	2035289670	16690	16690	16690	16690	0
110	20231214	180100	2035289670	16690	16690	16690	16690	0
111	20231214	180000	2035289670	16690	16690	16690	16690	0
112	20231214	175900	2035289670	16690	16690	16690	16690	0
113	20231214	175800	2035289670	16690	16690	16690	16690	0
114	20231214	175700	2035289670	16690	16690	16690	16690	0
115	20231214	175600	2035289670	16690	16690	16690	16690	0
116	20231214	175500	2035289670	16690	16690	16690	16690	0
117	20231214	175400	2035289670	16690	16690	16690	16690	0
118	20231214	175300	2035289670	16690	16690	16690	16690	0
119	20231214	175200	2035289670	16690	16690	16690	16690	0
120	20231214	175100	2035289670	16690	16690	16690	16690	0
121	20231214	175000	2035289670	16690	16690	16690	16690	0
122	20231214	174900	2035289670	16690	16690	16690	16690	1271
123	20231214	174800	2035289670	16690	16690	16690	16690	0
124	20231214	174700	2035289670	16690	16690	16690	16690	0
125	20231214	174600	2035289670	16690	16690	16690	16690	0
126	20231214	174500	2035289670	16690	16690	16690	16690	0
127	20231214	174400	2035289670	16690	16690	16690	16690	0
128	20231214	174300	2035289670	16690	16690	16690	16690	0
129	20231214	174200	2035289670	16690	16690	16690	16690	0
130	20231214	174100	2035289670	16690	16690	16690	16690	0
131	20231214	174000	2035289670	16690	16690	16690	16690	0
132	20231214	173900	2035289670	16690	16690	16690	16690	0
133	20231214	173800	2035289670	16690	16690	16690	16690	0
134	20231214	173700	2035289670	16690	16690	16690	16690	0
135	20231214	173600	2035289670	16690	16690	16690	16690	0
136	20231214	173500	2035289670	16690	16690	16690	16690	0
137	20231214	173400	2035289670	16690	16690	16690	16690	0
138	20231214	173300	2035289670	16690	16690	16690	16690	0
139	20231214	173200	2035289670	16690	16690	16690	16690	0
140	20231214	173100	2035289670	16690	16690	16690	16690	0
141	20231214	173000	2035289670	16690	16690	16690	16690	0
142	20231214	172900	2035289670	16690	16690	16690	16690	0
143	20231214	172800	2035289670	16690	16690	16690	16690	0
144	20231214	172700	2035289670	16690	16690	16690	16690	0
145	20231214	172600	2035289670	16690	16690	16690	16690	0
146	20231214	172500	2035289670	16690	16690	16690	16690	0
147	20231214	172400	2035289670	16690	16690	16690	16690	0
148	20231214	172300	2035289670	16690	16690	16690	16690	0
149	20231214	172200	2035289670	16690	16690	16690	16690	0
150	20231214	172100	2035289670	16690	16690	16690	16690	0
151	20231214	172000	2035289670	16690	16690	16690	16690	0
152	20231214	171900	2035289670	16690	16690	16690	16690	1271
153	20231214	171800	2035289670	16690	16690	16690	16690	0
154	20231214	171700	2035289670	16690	16690	16690	16690	0
155	20231214	171600	2035289670	16690	16690	16690	16690	0
156	20231214	171500	2035289670	16690	16690	16690	16690	0
157	20231214	171400	2035289670	16690	16690	16690	16690	0
158	20231214	171300	2035289670	16690	16690	16690	16690	0
159	20231214	171200	2035289670	16690	16690	16690	16690	0
160	20231214	171100	2035289670	16690	16690	16690	16690	0
161	20231214	171000	2035289670	16690	16690	16690	16690	0
162	20231214	170900	2035289670	16690	16690	16690	16690	0
163	20231214	170800	2035289670	16690	16690	16690	16690	0
164	20231214	170700	2035289670	16690	16690	16690	16690	0
165	20231214	170600	2035289670	16690	16690	16690	16690	0
166	20231214	170500	2035289670	16690	16690	16690	16690	0
167	20231214	170400	2035289670	16690	16690	16690	16690	0
168	20231214	170300	2035289670	16690	16690	16690	16690	0
169	20231214	170200	2035289670	16690	16690	16690	16690	0
170	20231214	170100	2035289670	16690	16690	16690	16690	0
171	20231214	170000	2035289670	16690	16690	16690	16690	0
172	20231214	165900	2035289670	16690	16690	16690	16690	0
173	20231214	165800	2035289670	16690	16690	16690	16690	0
174	20231214	165700	2035289670	16690	16690	16690	16690	0
175	20231214	165600	2035289670	16690	16690	16690	16690	0
176	20231214	165500	2035289670	16690	16690	16690	16690	0
177	20231214	165400	2035289670	16690	16690	16690	16690	0
178	20231214	165300	2035289670	16690	16690	16690	16690	0
179	20231214	165200	2035289670	16690	16690	16690	16690	0
180	20231214	165100	2035289670	16690	16690	16690	16690	0
181	20231214	165000	2035289670	16690	16690	16690	16690	0
182	20231214	164900	2035289670	16690	16690	16690	16690	1271
183	20231214	164800	2035289670	16690	16690	16690	16690	0
184	20231214	164700	2035289670	16690	16690	16690	16690	0
185	20231214	164600	2035289670	16690	16690	16690	16690	0
186	20231214	164500	2035289670	16690	16690	16690	16690	0
187	20231214	164400	2035289670	16690	16690	16690	16690	0
188	20231214	164300	2035289670	16690	16690	16690	16690	0
189	20231214	164200	2035289670	16690	16690	16690	16690	0
190	20231214	164100	2035289670	16690	16690	16690	16690	0
191	20231214	164000	2035289670	16690	16690	16690	16690	0
192	20231214	163900	2035289670	16690	16690	16690	16690	0
193	20231214	163800	2035289670	16690	16690	16690	16690	0
194	20231214	163700	2035289670	16690	16690	16690	16690	0
195	20231214	163600	2035289670	16690	16690	16690	16690	0
196	20231214	163500	2035289670	16690	16690	16690	16690	0
197	20231214	163400	2035289670	16690	16690	16690	16690	0
198	20231214	163300	2035289670	16690	16690	16690	16690	0
199	20231214	163200	2035289670	16690	16690	16690	16690	0
200	20231214	163100	2035289670	16690	16690	16690	16690	0
201	20231214	163000	2035289670	16690	16690	16690	16690	0
202	20231214	162900	2035289670	16690	16690	16690	16690	0
203	20231214	162800	2035289670	16690	16690	16690	16690	0
204	20231214	162700	2035289670	16690	16690	16690	16690	0
205	20231214	162600	2035289670	16690	16690	16690	16690	0
206	20231214	162500	2035289670	16690	16690	16690	16690	0
207	20231214	162400	2035289670	16690	16690	16690	16690	0
208	20231214	162300	2035289670	16690	16690	16690	16690	0
209	20231214	162200	2035289670	16690	16690	16690	16690	0
210	20231214	162100	2035289670	16690	16690	16690	16690	0
211	20231214	162000	2035289670	16690	16690	16690	16690	0
212	20231214	161900	2035289670	16690	16690	16690	16690	1271
213	20231214	161800	2035289670	16690	16690	16690	16690	0
214	20231214	161700	2035289670	16690	16690	16690	16690	0
215	20231214	161600	2035289670	16690	16690	16690	16690	0
216	20231214	161500	2035289670	16690	16690	16690	16690	0
217	20231214	161400	2035289670	16690	16690	16690	16690	0
218	20231214	161300	2035289670	16690	16690	16690	16690	0
219	20231214	161200	2035289670	16690	16690	16690	16690	0
220	20231214	161100	2035289670	16690	16690	16690	16690	0
221	20231214	161000	2035289670	16690	16690	16690	16690	0
222	20231214	160900	2035289670	16690	16690	16690	16690	0
223	20231214	160800	2035289670	16690	16690	16690	16690	0
224	20231214	160700	2035289670	16690	16690	16690	16690	0
225	20231214	160600	2035289670	16690	16690	16690	16690	0
226	20231214	160500	2035289670	16690	16690	16690	16690	0
227	20231214	160400	2035289670	16690	16690	16690	16690	0
228	20231214	160300	2035289670	16690	16690	16690	16690	0
229	20231214	160200	2035289670	16690	16690	16690	16690	0
230	20231214	160100	2035289670	16690	16690	16690	16690	0
231	20231214	160000	2035289670	16690	16690	16690	16690	0
232	20231214	155900	2035289670	16690	16690	16690	16690	0
233	20231214	155800	2035289670	16690	16690	16690	16690	0
234	20231214	155700	2035289670	16690	16690	16690	16690	0
235	20231214	155600	2035289670	16690	16690	16690	16690	0
236	20231214	155500	2035289670	16690	16690	16690	16690	0
237	20231214	155400	2035289670	16690	16690	16690	16690	0
238	20231214	155300	2035289670	16690	16690	16690	16690	0
239	20231214	155200	2035289670	16690	16690	16690	16690	0
240	20231214	155100	2035289670	16690	16690	16690	16690	0
241	20231214	155000	2035289670	16690	16690	16690	16690	0
242	20231214	154900	2035289670	16690	16690	16690	16690	1271
243	20231214	154800	2035289670	16690	16690	16690	16690	0
244	20231214	154700	2035289670	16690	16690	16690	16690	0
245	20231214	154600	2035289670	16690	16690	16690	16690	0
246	20231214	154500	2035289670	16690	16690	16690	16690	0
247	20231214	154400	2035289670	16690	16690	16690	16690	0
248	20231214	154300	2035289670	16690	16690	16690	16690	0
249	20231214	154200	2035289670	16690	16690	16690	16690	0
250	20231214	154100	2035289670	16690	16690	16690	16690	0
251	20231214	154000	2035289670	16690	16690	16690	16690	0
252	20231214	153900	2035289670	16690	16690	16690	16690	0
253	20231214	153800	2035289670	16690	16690	16690	16690	0
254	20231214	153700	2035289670	16690	16690	16690	16690	0
255	20231214	153600	2035289670	16690	16690	16690	16690	0
256	20231214	153500	2035289670	16690	16690	16690	16690	0
257	20231214	153400	2035289670	16690	16690	16690	16690	0
258	20231214	153300	2035289670	16690	16690	16690	16690	0
259	20231214	153200	2035289670	16690	16690	16690	16690	0
260	20231214	153100	2035289670	16690	16690	16690	16690	0
261	20231214	153000	2035289670	16690	16690	16690	16690	1271
262	20231214	152900	2014076680	16670	16670	16670	16670	0
263	20231214	152800	2014076680	16670	16670	16670	16670	0
264	20231214	152700	2014076680	16670	16670	16670	16670	0
265	20231214	152600	2014076680	16670	16670	16670	16670	0
266	20231214	152500	2014076680	16670	16670	16670	16670	0
267	20231214	152400	2014076680	16670	16670	16670	16670	0
268	20231214	152300	2014076680	16670	16670	16670	16670	0
269	20231214	152200	2014076680	16670	16670	16670	16670	0
270	20231214	152100	2014076680	16670	16670	16670	16670	0
271	20231214	152000	2014076680	16670	16670	16670	16670	0
272	20231214	151900	2014076680	16670	16700	16700	16670	261
273	20231214	151800	2009721980	16690	16690	16690	16680	164
274	20231214	151700	2006985830	16690	16700	16700	16670	254
275	20231214	151600	2002750870	16700	16690	16700	16680	60
276	20231214	151500	2001749480	16700	16660	16700	16660	69
277	20231214	151400	2000598180	16700	16710	16710	16670	191
278	20231214	151300	1997411900	16700	16690	16710	16680	91
279	20231214	151200	1995892940	16690	16720	16720	16680	70
280	20231214	151100	1994724680	16720	16710	16720	16700	478
281	20231214	151000	1986732820	16720	16720	16720	16690	72
282	20231214	150900	1985529300	16720	16730	16740	16700	184
283	20231214	150800	1982454860	16740	16770	16770	16740	82
284	20231214	150700	1981081280	16770	16700	16770	16700	920
285	20231214	150600	1965694750	16700	16680	16700	16660	295
286	20231214	150500	1960772590	16680	16680	16680	16670	65
287	20231214	150400	1959688420	16680	16680	16690	16660	150
288	20231214	150300	1957186790	16680	16670	16680	16670	7
289	20231214	150200	1957070050	16650	16660	16660	16650	31
290	20231214	150100	1956553800	16650	16650	16660	16640	1043
291	20231214	150000	1939186920	16620	16620	16620	16620	194
292	20231214	145900	1935962640	16630	16630	16630	16630	1
293	20231214	145800	1935946010	16620	16620	16630	16620	132
294	20231214	145700	1933752160	16630	16630	16630	16630	25
295	20231214	145600	1933336410	16620	16630	16630	16620	229
296	20231214	145500	1929528460	16630	16640	16640	16630	184
297	20231214	145400	1926467540	16650	16650	16660	16650	972
298	20231214	145300	1910283710	16660	16650	16660	16650	35
299	20231214	145200	1909700930	16680	16660	16680	16650	255
300	20231214	145100	1905452450	16670	16670	16670	16670	217
301	20231214	145000	1901835060	16670	16700	16700	16670	165
302	20231214	144900	1899080840	16710	16710	16710	16710	158
303	20231214	144800	1896440660	16720	16720	16720	16720	93
304	20231214	144700	1894885700	16720	16720	16720	16720	80
305	20231214	144600	1893548100	16710	16700	16710	16690	245
306	20231214	144500	1889456830	16690	16660	16690	16660	219
307	20231214	144400	1885803670	16650	16650	16650	16650	59
308	20231214	144300	1884821320	16630	16600	16640	16600	402
309	20231214	144200	1878138490	16600	16580	16600	16580	325
310	20231214	144100	1872748620	16570	16570	16570	16570	94
311	20231214	144000	1871191040	16570	16570	16570	16570	62
312	20231214	143900	1870163700	16560	16570	16570	16560	173
313	20231214	143800	1867298430	16580	16560	16580	16560	550
314	20231214	143700	1858187140	16530	16560	16560	16530	123
315	20231214	143600	1856150950	16520	16550	16550	16520	209
316	20231214	143500	1852694800	16520	16510	16520	16510	698
317	20231214	143400	1841163850	16510	16520	16530	16510	149
318	20231214	143300	1838702000	16530	16530	16530	16530	56
319	20231214	143200	1837776320	16560	16560	16560	16560	2
320	20231214	143100	1837743200	16550	16540	16550	16540	196
321	20231214	143000	1834499480	16510	16540	16540	16510	129
322	20231214	142900	1832369090	16540	16530	16540	16530	172
323	20231214	142800	1829525130	16550	16520	16550	16520	150
324	20231214	142700	1827043920	16520	16520	16520	16520	38
325	20231214	142600	1826416160	16530	16480	16540	16480	1163
326	20231214	142500	1807207330	16480	16480	16480	16480	22
327	20231214	142400	1806844770	16480	16490	16500	16480	799
328	20231214	142300	1793669030	16490	16460	16490	16460	325
329	20231214	142200	1788315820	16410	16410	16410	16410	2
330	20231214	142100	1788283000	16410	16470	16470	16410	59
331	20231214	142000	1787312110	16400	16400	16400	16400	0
332	20231214	141900	1787312110	16400	16400	16400	16400	153
333	20231214	141800	1784802910	16400	16420	16420	16310	2344
334	20231214	141700	1746362020	16410	16490	16490	16410	1025
335	20231214	141600	1729498650	16490	16510	16510	16490	1770
336	20231214	141500	1700292600	16510	16530	16530	16510	78
337	20231214	141400	1699004340	16530	16520	16530	16520	61
338	20231214	141300	1697996060	16530	16520	16530	16520	137
339	20231214	141200	1695732030	16500	16490	16500	16480	379
340	20231214	141100	1689478750	16490	16490	16490	16480	200
341	20231214	141000	1686180760	16470	16490	16490	16470	37
342	20231214	140900	1685571150	16500	16500	16500	16470	910
343	20231214	140800	1670569900	16540	16500	16540	16500	144
344	20231214	140700	1668191100	16500	16500	16500	16500	1403
345	20231214	140600	1645041600	16500	16500	16500	16470	136
346	20231214	140500	1642798050	16500	16530	16530	16480	2345
347	20231214	140400	1604101430	16540	16540	16540	16530	86
348	20231214	140300	1602679000	16540	16540	16540	16540	100
349	20231214	140200	1601025000	16550	16540	16550	16540	27
350	20231214	140100	1600578210	16550	16550	16550	16550	7
351	20231214	140000	1600462360	16540	16540	16540	16540	8
352	20231214	135900	1600330040	16550	16550	16550	16550	0
353	20231214	135800	1600330040	16550	16550	16550	16550	9
354	20231214	135700	1600181090	16540	16540	16540	16540	80
355	20231214	135600	1598857890	16540	16550	16550	16540	47
356	20231214	135500	1598080490	16550	16550	16550	16550	2
357	20231214	135400	1598047390	16540	16540	16540	16540	2
358	20231214	135300	1598014310	16550	16550	16550	16550	50
359	20231214	135200	1597186810	16560	16560	16560	16560	69
360	20231214	135100	1596044170	16560	16560	16560	16560	1
361	20231214	135000	1596027610	16570	16560	16570	16560	14
362	20231214	134900	1595795670	16570	16560	16570	16560	85
363	20231214	134800	1594387270	16570	16570	16570	16570	1
364	20231214	134700	1594370700	16510	16530	16530	16510	494
365	20231214	134600	1586212970	16520	16550	16550	16520	343
366	20231214	134500	1580546370	16520	16520	16520	16520	0
367	20231214	134400	1580546370	16520	16570	16570	16520	1476
368	20231214	134300	1556133910	16570	16580	16580	16570	266
369	20231214	134200	1551723820	16590	16600	16600	16590	187
370	20231214	134100	1548620070	16610	16630	16630	16610	441
371	20231214	134000	1541292750	16620	16620	16620	16620	0
372	20231214	133900	1541292750	16620	16620	16620	16620	0
373	20231214	133800	1541292750	16620	16620	16620	16620	33
374	20231214	133700	1540744290	16620	16630	16630	16620	45
375	20231214	133600	1539996150	16630	16630	16630	16630	0
376	20231214	133500	1539996150	16630	16630	16630	16630	3
377	20231214	133400	1539946260	16640	16640	16640	16640	20
378	20231214	133300	1539613460	16650	16660	16660	16650	71
379	20231214	133200	1538431290	16650	16660	16660	16650	220
380	20231214	133100	1534766170	16660	16650	16660	16650	15
381	20231214	133000	1534516370	16650	16650	16650	16650	0
382	20231214	132900	1534516370	16650	16650	16650	16650	0
383	20231214	132800	1534516370	16650	16650	16650	16650	0
384	20231214	132700	1534516370	16650	16650	16650	16650	1
385	20231214	132600	1534499720	16620	16620	16620	16620	11
386	20231214	132500	1534316900	16620	16620	16620	16620	1
387	20231214	132400	1534300280	16610	16620	16620	16610	17
388	20231214	132300	1534017780	16610	16610	16610	16610	1
389	20231214	132200	1534001170	16650	16650	16650	16650	1
390	20231214	132100	1533984520	16650	16650	16650	16650	0
391	20231214	132000	1533984520	16650	16650	16650	16650	0
392	20231214	131900	1533984520	16650	16650	16650	16650	1
393	20231214	131800	1533967870	16660	16660	16660	16660	0
394	20231214	131700	1533967870	16660	16660	16660	16660	0
395	20231214	131600	1533967870	16660	16660	16660	16660	0
396	20231214	131500	1533967870	16660	16660	16660	16660	1
397	20231214	131400	1533951210	16580	16580	16580	16580	314
398	20231214	131300	1528745090	16580	16580	16580	16580	0
399	20231214	131200	1528745090	16580	16580	16580	16580	0
400	20231214	131100	1528745090	16580	16610	16610	16580	408
401	20231214	131000	1521973930	16600	16590	16600	16590	56
402	20231214	130900	1521044630	16590	16600	16600	16590	4
403	20231214	130800	1520978250	16600	16600	16600	16600	0
404	20231214	130700	1520978250	16600	16600	16600	16600	1
405	20231214	130600	1520961650	16600	16600	16600	16600	0
406	20231214	130500	1520961650	16600	16600	16600	16600	40
407	20231214	130400	1520297650	16600	16600	16600	16600	6
408	20231214	130300	1520198050	16610	16610	16610	16610	212
409	20231214	130200	1516676730	16610	16610	16610	16610	39
410	20231214	130100	1516028940	16610	16610	16610	16610	1
411	20231214	130000	1516012330	16610	16610	16610	16610	6
412	20231214	125900	1515912670	16590	16590	16590	16590	0
413	20231214	125800	1515912670	16590	16590	16590	16590	0
414	20231214	125700	1515912670	16590	16590	16590	16590	102
415	20231214	125600	1514220490	16600	16600	16600	16600	0
416	20231214	125500	1514220490	16600	16600	16600	16600	151
417	20231214	125400	1511713890	16570	16570	16570	16570	4
418	20231214	125300	1511647610	16600	16560	16600	16560	85
419	20231214	125200	1510236850	16560	16590	16590	16560	139
420	20231214	125100	1507934100	16600	16660	16660	16600	18
421	20231214	125000	1507634700	16690	16690	16690	16690	15
422	20231214	124900	1507384350	16700	16580	16700	16580	111
423	20231214	124800	1505539200	16590	16610	16610	16590	12
424	20231214	124700	1505340040	16610	16610	16610	16610	0
425	20231214	124600	1505340040	16610	16610	16610	16610	0
426	20231214	124500	1505340040	16610	16570	16610	16570	208
427	20231214	124400	1501891790	16560	16560	16560	16560	0
428	20231214	124300	1501891790	16560	16580	16580	16560	150
429	20231214	124200	1499406190	16590	16590	16590	16590	210
430	20231214	124100	1495922290	16600	16600	16600	16600	1
431	20231214	124000	1495905690	16560	16560	16560	16560	0
432	20231214	123900	1495905690	16560	16600	16600	16560	22
433	20231214	123800	1495540860	16610	16610	16610	16610	1
434	20231214	123700	1495524250	16610	16610	16610	16610	3
435	20231214	123600	1495474420	16570	16570	16570	16570	100
436	20231214	123500	1493817420	16560	16560	16560	16560	0
437	20231214	123400	1493817420	16560	16600	16600	16560	270
438	20231214	123300	1489344810	16590	16600	16600	16590	250
439	20231214	123200	1485197210	16610	16590	16610	16590	61
440	20231214	123100	1484185200	16580	16580	16580	16580	0
441	20231214	123000	1484185200	16580	16580	16580	16580	7
442	20231214	122900	1484069140	16620	16600	16620	16600	50
443	20231214	122800	1483238180	16560	16560	16560	16560	1
444	20231214	122700	1483221620	16560	16560	16560	16560	0
445	20231214	122600	1483221620	16560	16580	16580	16560	110
446	20231214	122500	1481398200	16580	16580	16580	16580	276
447	20231214	122400	1476822120	16590	16590	16590	16590	18
448	20231214	122300	1476523500	16590	16590	16590	16590	3
449	20231214	122200	1476473730	16580	16580	16580	16580	48
450	20231214	122100	1475677890	16580	16610	16610	16580	166
451	20231214	122000	1472923770	16620	16620	16620	16620	2
452	20231214	121900	1472890530	16620	16620	16620	16620	12
453	20231214	121800	1472691090	16620	16630	16670	16620	19
454	20231214	121700	1472375110	16610	16610	16610	16610	0
455	20231214	121600	1472375110	16610	16610	16610	16610	33
456	20231214	121500	1471826980	16620	16620	16620	16620	4
457	20231214	121400	1471760500	16620	16620	16620	16620	45
458	20231214	121300	1471012600	16630	16630	16630	16630	6
459	20231214	121200	1470912820	16620	16620	16620	16620	0
460	20231214	121100	1470912820	16620	16620	16620	16620	1
461	20231214	121000	1470896200	16580	16620	16620	16580	523
462	20231214	120900	1462219220	16620	16620	16620	16620	6
463	20231214	120800	1462119500	16620	16610	16630	16600	180
464	20231214	120700	1459129240	16600	16640	16640	16600	60
465	20231214	120600	1458131920	16680	16680	16680	16680	0
466	20231214	120500	1458131920	16680	16680	16680	16680	0
467	20231214	120400	1458131920	16680	16680	16680	16680	1
468	20231214	120300	1458115240	16610	16670	16670	16610	284
469	20231214	120200	1453397290	16670	16650	16670	16650	3
470	20231214	120100	1453347310	16600	16600	16600	16600	0
471	20231214	120000	1453347310	16600	16600	16600	16600	0
472	20231214	115900	1453347310	16600	16600	16600	16600	20
473	20231214	115800	1453015310	16600	16600	16600	16600	12
474	20231214	115700	1452816110	16600	16620	16620	16600	37
475	20231214	115600	1452201600	16610	16610	16610	16610	1
476	20231214	115500	1452184990	16600	16600	16600	16600	0
477	20231214	115400	1452184990	16600	16650	16650	16600	937
478	20231214	115300	1436628040	16640	16640	16640	16640	2
479	20231214	115200	1436594760	16640	16640	16640	16640	0
480	20231214	115100	1436594760	16640	16670	16670	16640	11
481	20231214	115000	1436411660	16610	16610	16610	16610	0
482	20231214	114900	1436411660	16610	16610	16610	16610	0
483	20231214	114800	1436411660	16610	16660	16660	16600	266
484	20231214	114700	1431991920	16670	16670	16670	16670	5
485	20231214	114600	1431908570	16660	16660	16660	16660	0
486	20231214	114500	1431908570	16660	16670	16670	16660	2
487	20231214	114400	1431875240	16670	16670	16670	16670	1
488	20231214	114300	1431858570	16730	16730	16730	16730	0
489	20231214	114200	1431858570	16730	16730	16730	16730	0
490	20231214	114100	1431858570	16730	16680	16740	16670	61
491	20231214	114000	1430841210	16750	16750	16750	16750	0
492	20231214	113900	1430841210	16750	16730	16750	16730	70
493	20231214	113800	1429669760	16730	16730	16730	16730	0
494	20231214	113700	1429669760	16730	16700	16730	16700	30
495	20231214	113600	1429168640	16640	16640	16640	16640	0
496	20231214	113500	1429168640	16640	16640	16640	16640	12
497	20231214	113400	1428968960	16640	16700	16700	16640	55
498	20231214	113300	1428050870	16650	16650	16650	16650	91
499	20231214	113200	1426535720	16650	16640	16650	16640	23
500	20231214	113100	1426152990	16610	16600	16640	16600	1046
501	20231214	113000	1408771600	16600	16570	16600	16570	127
502	20231214	112900	1406664300	16570	16570	16570	16570	0
503	20231214	112800	1406664300	16570	16600	16600	16570	351
504	20231214	112700	1400839110	16600	16600	16600	16590	165
505	20231214	112600	1398101060	16600	16600	16600	16600	60
506	20231214	112500	1397105060	16580	16590	16590	16580	53
507	20231214	112400	1396226310	16570	16570	16570	16570	5
508	20231214	112300	1396143460	16570	16570	16570	16570	1
509	20231214	112200	1396126890	16570	16570	16570	16570	238
510	20231214	112100	1392183230	16570	16570	16570	16570	0
511	20231214	112000	1392183230	16570	16570	16570	16570	1
512	20231214	111900	1392166660	16560	16560	16560	16560	50
513	20231214	111800	1391338660	16600	16560	16600	16560	1253
514	20231214	111700	1370553320	16570	16570	16600	16570	115
515	20231214	111600	1368647740	16510	16520	16520	16510	386
516	20231214	111500	1362273750	16500	16590	16590	16500	2409
517	20231214	111400	1322481640	16600	16680	16690	16600	356
518	20231214	111300	1316562900	16600	16690	16690	16600	647
519	20231214	111200	1305821440	16600	16600	16610	16600	1369
520	20231214	111100	1283092000	16600	16690	16690	16600	2027
521	20231214	111000	1249367200	16690	16690	16690	16690	55
522	20231214	110900	1248449250	16680	16670	16680	16670	247
523	20231214	110800	1244331210	16670	16680	16680	16670	375
524	20231214	110700	1238076220	16680	16700	16700	16680	754
525	20231214	110600	1225486560	16670	16660	16670	16660	61
526	20231214	110500	1224469820	16670	16670	16670	16670	5
527	20231214	110400	1224386470	16710	16710	16710	16710	0
528	20231214	110300	1224386470	16710	16700	16710	16650	596
529	20231214	110200	1214445850	16700	16700	16700	16700	50
530	20231214	110100	1213610850	16700	16750	16750	16700	1001
531	20231214	110000	1196892460	16750	16750	16750	16700	6
532	20231214	105900	1196792060	16690	16690	16700	16690	269
533	20231214	105800	1192302430	16690	16700	16700	16690	187
534	20231214	105700	1189180180	16690	16780	16780	16690	1985
535	20231214	105600	1156022280	16780	16760	16810	16700	2662
536	20231214	105500	1111514430	16760	16830	16830	16760	884
537	20231214	105400	1096667520	16850	16850	16850	16830	420
538	20231214	105300	1089595080	16840	16880	16880	16840	1212
539	20231214	105200	1069159220	16880	16920	16920	16880	76
540	20231214	105100	1067876270	16880	16900	16910	16880	475
541	20231214	105000	1059848780	16900	16930	16930	16900	106
542	20231214	104900	1058054830	16930	16860	16930	16850	678
543	20231214	104800	1046623750	16860	16930	16930	16860	4
544	20231214	104700	1046556240	16840	16990	16990	16760	1496
545	20231214	104600	1021362790	16990	17100	17160	16990	1356
546	20231214	104500	998271860	17110	17220	17240	17100	1642
547	20231214	104400	970092840	17220	17370	17370	17220	2459
548	20231214	104300	927573690	17370	17200	17370	17200	4709
549	20231214	104200	846143330	17200	17150	17310	17150	2726
550	20231214	104100	799026680	17170	17120	17380	17120	7206
551	20231214	104000	674845050	17100	17150	17150	17060	602
552	20231214	103900	664562530	17120	17060	17170	17060	2097
553	20231214	103800	628620870	17050	17050	17050	17010	748
554	20231214	103700	615888990	17050	16990	17050	16990	1177
555	20231214	103600	595877330	17000	16900	17000	16900	569
556	20231214	103500	586229110	16900	16780	16900	16770	1870
557	20231214	103400	554674070	16810	16790	16810	16790	13
558	20231214	103300	554455650	16810	16820	16820	16810	471
559	20231214	103200	546537140	16820	16800	16820	16800	550
560	20231214	103100	537294910	16760	16760	16760	16760	0
561	20231214	103000	537294910	16760	16810	16810	16760	57
562	20231214	102900	536337510	16810	16770	16810	16770	7
563	20231214	102800	536219880	16750	16750	16750	16750	0
564	20231214	102700	536219880	16750	16740	16750	16740	1830
565	20231214	102600	505584510	16710	16710	16710	16710	9
566	20231214	102500	505434120	16710	16710	16710	16710	352
567	20231214	102400	499552200	16710	16710	16710	16710	5
568	20231214	102300	499468650	16720	16740	16740	16720	65
569	20231214	102200	498381610	16740	16740	16740	16740	101
570	20231214	102100	496690870	16740	16710	16740	16710	9
571	20231214	102000	496540270	16710	16710	16730	16710	16
572	20231214	101900	496272690	16710	16710	16710	16700	227
573	20231214	101800	492481670	16710	16750	16750	16700	130
574	20231214	101700	490310360	16710	16710	16750	16710	12
575	20231214	101600	490109800	16700	16710	16710	16700	552
576	20231214	101500	480886230	16720	16760	16760	16720	158
577	20231214	101400	478244110	16740	16760	16760	16740	64
578	20231214	101300	477172430	16790	16790	16790	16780	30
579	20231214	101200	476668750	16790	16820	16820	16790	45
580	20231214	101100	475912450	16820	16820	16820	16820	35
581	20231214	101000	475323750	16830	16840	16840	16830	59
582	20231214	100900	474330760	16840	16840	16840	16840	0
583	20231214	100800	474330760	16840	16780	16840	16750	367
584	20231214	100700	468165170	16790	16790	16790	16790	0
585	20231214	100600	468165170	16790	16820	16820	16790	32
586	20231214	100500	467627860	16780	16780	16780	16780	50
587	20231214	100400	466788860	16780	16780	16780	16780	100
588	20231214	100300	465110860	16710	16780	16780	16710	600
589	20231214	100200	455077860	16710	16770	16770	16710	204
590	20231214	100100	451668780	16770	16730	16770	16710	1026
591	20231214	100000	434514840	16770	16780	16780	16730	409
592	20231214	095900	427669930	16730	16750	16780	16720	200
593	20231214	095800	424324560	16770	16790	16790	16750	89
594	20231214	095700	422832790	16800	16800	16800	16790	155
595	20231214	095600	420230220	16800	16800	16820	16800	968
596	20231214	095500	403965710	16820	16850	16850	16820	53
597	20231214	095400	403073440	16850	16850	16850	16850	74
598	20231214	095300	401826540	16850	16870	16870	16850	33
599	20231214	095200	401270430	16870	16870	16870	16860	231
600	20231214	095100	397373750	16870	16880	16880	16870	89
601	20231214	095000	395871530	16890	16900	16900	16890	103
602	20231214	094900	394131090	16900	16920	16920	16900	277
603	20231214	094800	389449250	16900	16900	16920	16900	456
604	20231214	094700	381742670	16900	16870	16900	16870	1357
605	20231214	094600	358835570	16870	16860	16870	16860	748
606	20231214	094500	346223500	16860	16860	16860	16860	10
607	20231214	094400	346054900	16860	16760	16860	16750	780
608	20231214	094300	332986900	16870	16800	16870	16800	133
609	20231214	094200	330751760	16800	16860	16860	16800	390
610	20231214	094100	324194170	16870	16860	16870	16860	284
611	20231214	094000	319405160	16870	16870	16870	16870	143
612	20231214	093900	316992750	16870	16880	16880	16870	73
613	20231214	093800	315760910	16880	16800	16880	16800	496
614	20231214	093700	307394490	16800	16700	16800	16700	95
615	20231214	093600	305798590	16800	16680	16800	16680	345
616	20231214	093500	300015610	16660	16660	16670	16660	101
617	20231214	093400	298332350	16650	16650	16650	16650	20
618	20231214	093300	297999350	16630	16630	16630	16630	180
619	20231214	093200	295005950	16630	16630	16630	16620	114
620	20231214	093100	293111110	16620	16640	16640	16620	198
621	20231214	093000	289819250	16600	16610	16660	16600	807
622	20231214	092900	276415520	16600	16620	16620	16600	563
623	20231214	092800	267064470	16610	16670	16670	16610	129
624	20231214	092700	264921540	16610	16610	16670	16610	1006
625	20231214	092600	248211710	16610	16610	16610	16600	252
626	20231214	092500	244026010	16600	16630	16630	16600	1145
627	20231214	092400	225010480	16620	16630	16630	16620	200
628	20231214	092300	221686290	16630	16670	16670	16630	1055
629	20231214	092200	204131000	16670	16740	16740	16650	2147
630	20231214	092100	168267110	16750	16750	16750	16750	85
631	20231214	092000	166843360	16750	16750	16750	16750	118
632	20231214	091900	164866860	16760	16760	16760	16760	200
633	20231214	091800	161514860	16770	16840	16840	16770	664
634	20231214	091700	150353690	16860	16860	16860	16860	179
635	20231214	091600	147335750	16860	16880	16880	16860	5
636	20231214	091500	147251400	16800	16770	16800	16770	213
637	20231214	091400	143674160	16730	16730	16730	16730	0
638	20231214	091300	143674160	16730	16790	16790	16720	133
639	20231214	091200	141448710	16720	16670	16720	16670	514
640	20231214	091100	132854890	16670	16750	16750	16670	730
641	20231214	091000	120666330	16750	16750	16750	16720	222
642	20231214	090900	116951810	16750	16730	16750	16730	18
643	20231214	090800	116650510	16720	16670	16720	16640	2578
644	20231214	090700	73708730	16630	16720	16720	16630	1257
645	20231214	090600	52733120	16710	16720	16720	16710	385
646	20231214	090500	46298630	16720	16800	16800	16710	1597
647	20231214	090400	19529920	16900	16900	16900	16900	59
648	20231214	090300	18532820	16900	16830	16900	16780	218
649	20231214	090200	14856720	16840	16860	16860	16840	27
650	20231214	090100	14401600	16850	16860	16860	16760	237
651	20231214	090000	10417230	16720	16800	16870	16720	620