KissMeData/001500/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183400	1774012070	8630	8630	8630	8630	1617
3	20231221	183300	1774012070	8630	8630	8630	8630	0
4	20231221	183200	1774012070	8630	8630	8630	8630	0
5	20231221	183100	1774012070	8630	8630	8630	8630	0
6	20231221	183000	1774012070	8630	8630	8630	8630	0
7	20231221	182900	1774012070	8630	8630	8630	8630	0
8	20231221	182800	1774012070	8630	8630	8630	8630	0
9	20231221	182700	1774012070	8630	8630	8630	8630	0
10	20231221	182600	1774012070	8630	8630	8630	8630	0
11	20231221	182500	1774012070	8630	8630	8630	8630	0
12	20231221	182400	1774012070	8630	8630	8630	8630	0
13	20231221	182300	1774012070	8630	8630	8630	8630	0
14	20231221	182200	1774012070	8630	8630	8630	8630	0
15	20231221	182100	1774012070	8630	8630	8630	8630	0
16	20231221	182000	1774012070	8630	8630	8630	8630	0
17	20231221	181900	1774012070	8630	8630	8630	8630	0
18	20231221	181800	1774012070	8630	8630	8630	8630	0
19	20231221	181700	1774012070	8630	8630	8630	8630	0
20	20231221	181600	1774012070	8630	8630	8630	8630	0
21	20231221	181500	1774012070	8630	8630	8630	8630	0
22	20231221	181400	1774012070	8630	8630	8630	8630	0
23	20231221	181300	1774012070	8630	8630	8630	8630	0
24	20231221	181200	1774012070	8630	8630	8630	8630	0
25	20231221	181100	1774012070	8630	8630	8630	8630	0
26	20231221	181000	1774012070	8630	8630	8630	8630	0
27	20231221	180900	1774012070	8630	8630	8630	8630	0
28	20231221	180800	1774012070	8630	8630	8630	8630	0
29	20231221	180700	1774012070	8630	8630	8630	8630	0
30	20231221	180600	1774012070	8630	8630	8630	8630	0
31	20231221	180500	1774012070	8630	8630	8630	8630	0
32	20231221	180400	1774012070	8630	8630	8630	8630	1617
33	20231221	180300	1774012070	8630	8630	8630	8630	0
34	20231221	180200	1774012070	8630	8630	8630	8630	0
35	20231221	180100	1774012070	8630	8630	8630	8630	0
36	20231221	180000	1774012070	8630	8630	8630	8630	0
37	20231221	175900	1774012070	8630	8630	8630	8630	0
38	20231221	175800	1774012070	8630	8630	8630	8630	0
39	20231221	175700	1774012070	8630	8630	8630	8630	0
40	20231221	175600	1774012070	8630	8630	8630	8630	0
41	20231221	175500	1774012070	8630	8630	8630	8630	0
42	20231221	175400	1774012070	8630	8630	8630	8630	0
43	20231221	175300	1774012070	8630	8630	8630	8630	0
44	20231221	175200	1774012070	8630	8630	8630	8630	0
45	20231221	175100	1774012070	8630	8630	8630	8630	0
46	20231221	175000	1774012070	8630	8630	8630	8630	0
47	20231221	174900	1774012070	8630	8630	8630	8630	0
48	20231221	174800	1774012070	8630	8630	8630	8630	0
49	20231221	174700	1774012070	8630	8630	8630	8630	0
50	20231221	174600	1774012070	8630	8630	8630	8630	0
51	20231221	174500	1774012070	8630	8630	8630	8630	0
52	20231221	174400	1774012070	8630	8630	8630	8630	0
53	20231221	174300	1774012070	8630	8630	8630	8630	0
54	20231221	174200	1774012070	8630	8630	8630	8630	0
55	20231221	174100	1774012070	8630	8630	8630	8630	0
56	20231221	174000	1774012070	8630	8630	8630	8630	0
57	20231221	173900	1774012070	8630	8630	8630	8630	0
58	20231221	173800	1774012070	8630	8630	8630	8630	0
59	20231221	173700	1774012070	8630	8630	8630	8630	0
60	20231221	173600	1774012070	8630	8630	8630	8630	0
61	20231221	173500	1774012070	8630	8630	8630	8630	0
62	20231221	173400	1774012070	8630	8630	8630	8630	1617
63	20231221	173300	1774012070	8630	8630	8630	8630	0
64	20231221	173200	1774012070	8630	8630	8630	8630	0
65	20231221	173100	1774012070	8630	8630	8630	8630	0
66	20231221	173000	1774012070	8630	8630	8630	8630	0
67	20231221	172900	1774012070	8630	8630	8630	8630	0
68	20231221	172800	1774012070	8630	8630	8630	8630	0
69	20231221	172700	1774012070	8630	8630	8630	8630	0
70	20231221	172600	1774012070	8630	8630	8630	8630	0
71	20231221	172500	1774012070	8630	8630	8630	8630	0
72	20231221	172400	1774012070	8630	8630	8630	8630	0
73	20231221	172300	1774012070	8630	8630	8630	8630	0
74	20231221	172200	1774012070	8630	8630	8630	8630	0
75	20231221	172100	1774012070	8630	8630	8630	8630	0
76	20231221	172000	1774012070	8630	8630	8630	8630	0
77	20231221	171900	1774012070	8630	8630	8630	8630	0
78	20231221	171800	1774012070	8630	8630	8630	8630	0
79	20231221	171700	1774012070	8630	8630	8630	8630	0
80	20231221	171600	1774012070	8630	8630	8630	8630	0
81	20231221	171500	1774012070	8630	8630	8630	8630	0
82	20231221	171400	1774012070	8630	8630	8630	8630	0
83	20231221	171300	1774012070	8630	8630	8630	8630	0
84	20231221	171200	1774012070	8630	8630	8630	8630	0
85	20231221	171100	1774012070	8630	8630	8630	8630	0
86	20231221	171000	1774012070	8630	8630	8630	8630	0
87	20231221	170900	1774012070	8630	8630	8630	8630	0
88	20231221	170800	1774012070	8630	8630	8630	8630	0
89	20231221	170700	1774012070	8630	8630	8630	8630	0
90	20231221	170600	1774012070	8630	8630	8630	8630	0
91	20231221	170500	1774012070	8630	8630	8630	8630	0
92	20231221	170400	1774012070	8630	8630	8630	8630	1617
93	20231221	170300	1774012070	8630	8630	8630	8630	0
94	20231221	170200	1774012070	8630	8630	8630	8630	0
95	20231221	170100	1774012070	8630	8630	8630	8630	0
96	20231221	170000	1774012070	8630	8630	8630	8630	0
97	20231221	165900	1774012070	8630	8630	8630	8630	0
98	20231221	165800	1774012070	8630	8630	8630	8630	0
99	20231221	165700	1774012070	8630	8630	8630	8630	0
100	20231221	165600	1774012070	8630	8630	8630	8630	0
101	20231221	165500	1774012070	8630	8630	8630	8630	0
102	20231221	165400	1774012070	8630	8630	8630	8630	0
103	20231221	165300	1774012070	8630	8630	8630	8630	0
104	20231221	165200	1774012070	8630	8630	8630	8630	0
105	20231221	165100	1774012070	8630	8630	8630	8630	0
106	20231221	165000	1774012070	8630	8630	8630	8630	0
107	20231221	164900	1774012070	8630	8630	8630	8630	0
108	20231221	164800	1774012070	8630	8630	8630	8630	0
109	20231221	164700	1774012070	8630	8630	8630	8630	0
110	20231221	164600	1774012070	8630	8630	8630	8630	0
111	20231221	164500	1774012070	8630	8630	8630	8630	0
112	20231221	164400	1774012070	8630	8630	8630	8630	0
113	20231221	164300	1774012070	8630	8630	8630	8630	0
114	20231221	164200	1774012070	8630	8630	8630	8630	0
115	20231221	164100	1774012070	8630	8630	8630	8630	0
116	20231221	164000	1774012070	8630	8630	8630	8630	0
117	20231221	163900	1774012070	8630	8630	8630	8630	0
118	20231221	163800	1774012070	8630	8630	8630	8630	0
119	20231221	163700	1774012070	8630	8630	8630	8630	0
120	20231221	163600	1774012070	8630	8630	8630	8630	0
121	20231221	163500	1774012070	8630	8630	8630	8630	0
122	20231221	163400	1774012070	8630	8630	8630	8630	1617
123	20231221	163300	1774012070	8630	8630	8630	8630	0
124	20231221	163200	1774012070	8630	8630	8630	8630	0
125	20231221	163100	1774012070	8630	8630	8630	8630	0
126	20231221	163000	1774012070	8630	8630	8630	8630	0
127	20231221	162900	1774012070	8630	8630	8630	8630	0
128	20231221	162800	1774012070	8630	8630	8630	8630	0
129	20231221	162700	1774012070	8630	8630	8630	8630	0
130	20231221	162600	1774012070	8630	8630	8630	8630	0
131	20231221	162500	1774012070	8630	8630	8630	8630	0
132	20231221	162400	1774012070	8630	8630	8630	8630	0
133	20231221	162300	1774012070	8630	8630	8630	8630	0
134	20231221	162200	1774012070	8630	8630	8630	8630	0
135	20231221	162100	1774012070	8630	8630	8630	8630	0
136	20231221	162000	1774012070	8630	8630	8630	8630	0
137	20231221	161900	1774012070	8630	8630	8630	8630	0
138	20231221	161800	1774012070	8630	8630	8630	8630	0
139	20231221	161700	1774012070	8630	8630	8630	8630	0
140	20231221	161600	1774012070	8630	8630	8630	8630	0
141	20231221	161500	1774012070	8630	8630	8630	8630	0
142	20231221	161400	1774012070	8630	8630	8630	8630	0
143	20231221	161300	1774012070	8630	8630	8630	8630	0
144	20231221	161200	1774012070	8630	8630	8630	8630	0
145	20231221	161100	1774012070	8630	8630	8630	8630	0
146	20231221	161000	1774012070	8630	8630	8630	8630	0
147	20231221	160900	1774012070	8630	8630	8630	8630	0
148	20231221	160800	1774012070	8630	8630	8630	8630	0
149	20231221	160700	1774012070	8630	8630	8630	8630	0
150	20231221	160600	1774012070	8630	8630	8630	8630	0
151	20231221	160500	1774012070	8630	8630	8630	8630	0
152	20231221	160400	1774012070	8630	8630	8630	8630	1617
153	20231221	160300	1774012070	8630	8630	8630	8630	0
154	20231221	160200	1774012070	8630	8630	8630	8630	0
155	20231221	160100	1774012070	8630	8630	8630	8630	0
156	20231221	160000	1774012070	8630	8630	8630	8630	0
157	20231221	155900	1774012070	8630	8630	8630	8630	0
158	20231221	155800	1774012070	8630	8630	8630	8630	0
159	20231221	155700	1774012070	8630	8630	8630	8630	0
160	20231221	155600	1774012070	8630	8630	8630	8630	0
161	20231221	155500	1774012070	8630	8630	8630	8630	0
162	20231221	155400	1774012070	8630	8630	8630	8630	0
163	20231221	155300	1774012070	8630	8630	8630	8630	0
164	20231221	155200	1774012070	8630	8630	8630	8630	0
165	20231221	155100	1774012070	8630	8630	8630	8630	0
166	20231221	155000	1774012070	8630	8630	8630	8630	0
167	20231221	154900	1774012070	8630	8630	8630	8630	0
168	20231221	154800	1774012070	8630	8630	8630	8630	0
169	20231221	154700	1774012070	8630	8630	8630	8630	0
170	20231221	154600	1774012070	8630	8630	8630	8630	0
171	20231221	154500	1774012070	8630	8630	8630	8630	0
172	20231221	154400	1774012070	8630	8630	8630	8630	0
173	20231221	154300	1774012070	8630	8630	8630	8630	0
174	20231221	154200	1774012070	8630	8630	8630	8630	0
175	20231221	154100	1774012070	8630	8630	8630	8630	0
176	20231221	154000	1774012070	8630	8630	8630	8630	0
177	20231221	153900	1774012070	8630	8630	8630	8630	0
178	20231221	153800	1774012070	8630	8630	8630	8630	0
179	20231221	153700	1774012070	8630	8630	8630	8630	0
180	20231221	153600	1774012070	8630	8630	8630	8630	0
181	20231221	153500	1774012070	8630	8630	8630	8630	0
182	20231221	153400	1774012070	8630	8630	8630	8630	1617
183	20231221	153300	1774012070	8630	8630	8630	8630	0
184	20231221	153200	1774012070	8630	8630	8630	8630	0
185	20231221	153100	1774012070	8630	8630	8630	8630	0
186	20231221	153000	1774012070	8630	8630	8630	8630	1617
187	20231221	152900	1760057360	8660	8660	8660	8660	0
188	20231221	152800	1760057360	8660	8660	8660	8660	0
189	20231221	152700	1760057360	8660	8660	8660	8660	0
190	20231221	152600	1760057360	8660	8660	8660	8660	0
191	20231221	152500	1760057360	8660	8660	8660	8660	0
192	20231221	152400	1760057360	8660	8660	8660	8660	0
193	20231221	152300	1760057360	8660	8660	8660	8660	0
194	20231221	152200	1760057360	8660	8660	8660	8660	0
195	20231221	152100	1760057360	8660	8660	8660	8660	0
196	20231221	152000	1760057360	8660	8660	8660	8660	0
197	20231221	151900	1760057360	8660	8660	8660	8660	632
198	20231221	151800	1754584240	8660	8660	8660	8660	0
199	20231221	151700	1754584240	8660	8660	8660	8660	2
200	20231221	151600	1754566920	8650	8660	8660	8650	22
201	20231221	151500	1754376570	8650	8650	8650	8650	3
202	20231221	151400	1754350620	8650	8650	8650	8650	3
203	20231221	151300	1754324670	8650	8660	8660	8650	694
204	20231221	151200	1748321070	8660	8660	8660	8660	8
205	20231221	151100	1748251790	8660	8660	8660	8660	3
206	20231221	151000	1748225810	8660	8660	8660	8660	3
207	20231221	150900	1748199830	8660	8660	8660	8660	0
208	20231221	150800	1748199830	8660	8660	8660	8660	3
209	20231221	150700	1748173850	8660	8660	8660	8660	2
210	20231221	150600	1748156530	8670	8670	8670	8670	10
211	20231221	150500	1748069830	8660	8660	8660	8660	3
212	20231221	150400	1748043850	8660	8660	8660	8660	3
213	20231221	150300	1748017870	8660	8660	8660	8660	7
214	20231221	150200	1747957250	8670	8670	8670	8670	0
215	20231221	150100	1747957250	8670	8670	8670	8660	24
216	20231221	150000	1747749200	8660	8660	8660	8660	2
217	20231221	145900	1747731880	8660	8650	8660	8650	5
218	20231221	145800	1747688610	8660	8660	8660	8660	0
219	20231221	145700	1747688610	8660	8660	8660	8660	150
220	20231221	145600	1746389610	8650	8650	8650	8650	3
221	20231221	145500	1746363660	8650	8650	8650	8650	0
222	20231221	145400	1746363660	8650	8660	8660	8650	37
223	20231221	145300	1746043270	8650	8650	8650	8650	2
224	20231221	145200	1746025970	8660	8660	8660	8660	20
225	20231221	145100	1745852770	8660	8660	8660	8660	0
226	20231221	145000	1745852770	8660	8660	8660	8650	209
227	20231221	144900	1744044760	8660	8660	8660	8660	3
228	20231221	144800	1744018780	8660	8660	8660	8660	4
229	20231221	144700	1743984140	8660	8660	8660	8660	0
230	20231221	144600	1743984140	8660	8660	8660	8660	674
231	20231221	144500	1738147300	8660	8660	8660	8660	3
232	20231221	144400	1738121320	8660	8660	8660	8660	0
233	20231221	144300	1738121320	8660	8660	8660	8660	2
234	20231221	144200	1738104000	8670	8670	8670	8670	3
235	20231221	144100	1738077990	8670	8670	8670	8670	2
236	20231221	144000	1738060650	8680	8670	8680	8670	3
237	20231221	143900	1738034630	8660	8660	8660	8660	3
238	20231221	143800	1738008650	8660	8660	8660	8660	2
239	20231221	143700	1737991330	8660	8660	8660	8660	3
240	20231221	143600	1737965350	8660	8660	8660	8660	114
241	20231221	143500	1736978110	8660	8660	8660	8660	3
242	20231221	143400	1736952130	8670	8670	8670	8670	0
243	20231221	143300	1736952130	8670	8670	8670	8670	3
244	20231221	143200	1736926120	8670	8660	8670	8660	254
245	20231221	143100	1734724560	8670	8670	8670	8670	357
246	20231221	143000	1731629370	8680	8680	8680	8680	0
247	20231221	142900	1731629370	8680	8680	8680	8680	1000
248	20231221	142800	1722949370	8670	8670	8670	8670	2
249	20231221	142700	1722932030	8670	8670	8670	8670	3
250	20231221	142600	1722906020	8670	8670	8670	8670	3
251	20231221	142500	1722880010	8680	8680	8680	8680	0
252	20231221	142400	1722880010	8680	8670	8680	8670	162
253	20231221	142300	1721473870	8690	8690	8690	8690	113
254	20231221	142200	1720491900	8690	8680	8690	8680	887
255	20231221	142100	1712785990	8670	8670	8670	8670	2
256	20231221	142000	1712768650	8670	8670	8670	8670	13
257	20231221	141900	1712655940	8670	8670	8670	8670	2
258	20231221	141800	1712638600	8680	8680	8680	8680	10
259	20231221	141700	1712551800	8670	8670	8670	8670	3
260	20231221	141600	1712525790	8670	8670	8670	8670	3
261	20231221	141500	1712499780	8670	8670	8670	8670	2
262	20231221	141400	1712482440	8670	8670	8670	8670	0
263	20231221	141300	1712482440	8670	8670	8670	8670	3
264	20231221	141200	1712456430	8670	8670	8670	8670	2
265	20231221	141100	1712439090	8680	8680	8680	8680	1
266	20231221	141000	1712430410	8670	8670	8670	8670	3
267	20231221	140900	1712404400	8670	8670	8670	8670	2
268	20231221	140800	1712387060	8670	8670	8670	8670	3
269	20231221	140700	1712361050	8670	8670	8670	8670	0
270	20231221	140600	1712361050	8670	8670	8670	8670	0
271	20231221	140500	1712361050	8670	8670	8670	8670	40
272	20231221	140400	1712014250	8670	8670	8670	8670	200
273	20231221	140300	1710280250	8680	8680	8680	8680	0
274	20231221	140200	1710280250	8680	8680	8680	8680	0
275	20231221	140100	1710280250	8680	8680	8680	8680	0
276	20231221	140000	1710280250	8680	8680	8680	8680	0
277	20231221	135900	1710280250	8680	8680	8680	8680	3
278	20231221	135800	1710254210	8670	8670	8670	8670	0
279	20231221	135700	1710254210	8670	8670	8670	8670	0
280	20231221	135600	1710254210	8670	8670	8670	8670	30
281	20231221	135500	1709994110	8670	8670	8670	8670	0
282	20231221	135400	1709994110	8670	8670	8670	8670	0
283	20231221	135300	1709994110	8670	8670	8670	8670	0
284	20231221	135200	1709994110	8670	8670	8670	8670	93
285	20231221	135100	1709187800	8670	8670	8670	8670	0
286	20231221	135000	1709187800	8670	8670	8670	8670	0
287	20231221	134900	1709187800	8670	8670	8670	8670	35
288	20231221	134800	1708884350	8680	8680	8680	8680	0
289	20231221	134700	1708884350	8680	8680	8680	8680	10
290	20231221	134600	1708797550	8690	8690	8690	8690	0
291	20231221	134500	1708797550	8690	8690	8690	8690	0
292	20231221	134400	1708797550	8690	8690	8690	8690	0
293	20231221	134300	1708797550	8690	8680	8690	8680	1767
294	20231221	134200	1693442420	8680	8680	8680	8680	0
295	20231221	134100	1693442420	8680	8680	8680	8680	0
296	20231221	134000	1693442420	8680	8680	8680	8680	0
297	20231221	133900	1693442420	8680	8680	8680	8680	0
298	20231221	133800	1693442420	8680	8680	8680	8680	30
299	20231221	133700	1693182020	8680	8680	8680	8680	0
300	20231221	133600	1693182020	8680	8680	8680	8680	0
301	20231221	133500	1693182020	8680	8680	8680	8680	0
302	20231221	133400	1693182020	8680	8680	8680	8680	0
303	20231221	133300	1693182020	8680	8680	8680	8680	200
304	20231221	133200	1691446020	8680	8680	8680	8680	1
305	20231221	133100	1691437340	8680	8680	8680	8680	34
306	20231221	133000	1691142220	8680	8680	8680	8680	0
307	20231221	132900	1691142220	8680	8680	8680	8680	1
308	20231221	132800	1691133540	8680	8680	8680	8680	0
309	20231221	132700	1691133540	8680	8680	8680	8680	393
310	20231221	132600	1687722300	8690	8690	8690	8690	100
311	20231221	132500	1686853300	8690	8690	8690	8690	0
312	20231221	132400	1686853300	8690	8690	8690	8690	0
313	20231221	132300	1686853300	8690	8690	8690	8690	540
314	20231221	132200	1682160700	8690	8690	8690	8690	0
315	20231221	132100	1682160700	8690	8690	8690	8690	10
316	20231221	132000	1682073800	8690	8690	8690	8690	0
317	20231221	131900	1682073800	8690	8690	8690	8690	0
318	20231221	131800	1682073800	8690	8690	8690	8690	0
319	20231221	131700	1682073800	8690	8690	8690	8690	0
320	20231221	131600	1682073800	8690	8690	8690	8690	0
321	20231221	131500	1682073800	8690	8690	8690	8690	0
322	20231221	131400	1682073800	8690	8690	8690	8690	0
323	20231221	131300	1682073800	8690	8690	8690	8690	0
324	20231221	131200	1682073800	8690	8690	8690	8690	0
325	20231221	131100	1682073800	8690	8690	8690	8690	0
326	20231221	131000	1682073800	8690	8690	8690	8690	0
327	20231221	130900	1682073800	8690	8690	8690	8690	130
328	20231221	130800	1680944100	8690	8690	8690	8690	0
329	20231221	130700	1680944100	8690	8690	8690	8690	0
330	20231221	130600	1680944100	8690	8690	8690	8690	0
331	20231221	130500	1680944100	8690	8690	8690	8690	0
332	20231221	130400	1680944100	8690	8690	8690	8690	0
333	20231221	130300	1680944100	8690	8690	8690	8690	0
334	20231221	130200	1680944100	8690	8690	8690	8690	1
335	20231221	130100	1680935410	8680	8680	8680	8680	0
336	20231221	130000	1680935410	8680	8680	8690	8680	773
337	20231221	125900	1674220570	8680	8680	8680	8680	0
338	20231221	125800	1674220570	8680	8680	8680	8680	0
339	20231221	125700	1674220570	8680	8680	8680	8680	46
340	20231221	125600	1673821290	8680	8680	8680	8680	0
341	20231221	125500	1673821290	8680	8680	8680	8680	28
342	20231221	125400	1673578250	8680	8680	8680	8680	0
343	20231221	125300	1673578250	8680	8680	8680	8680	0
344	20231221	125200	1673578250	8680	8680	8680	8680	0
345	20231221	125100	1673578250	8680	8680	8680	8680	0
346	20231221	125000	1673578250	8680	8680	8680	8680	16
347	20231221	124900	1673439370	8680	8680	8680	8680	1
348	20231221	124800	1673430690	8670	8670	8670	8670	0
349	20231221	124700	1673430690	8670	8670	8670	8670	0
350	20231221	124600	1673430690	8670	8670	8670	8670	0
351	20231221	124500	1673430690	8670	8670	8670	8670	0
352	20231221	124400	1673430690	8670	8670	8670	8670	46
353	20231221	124300	1673031870	8690	8680	8690	8670	1146
354	20231221	124200	1663088080	8690	8690	8690	8690	47
355	20231221	124100	1662679650	8690	8690	8690	8690	100
356	20231221	124000	1661810650	8700	8700	8700	8700	0
357	20231221	123900	1661810650	8700	8700	8700	8700	1
358	20231221	123800	1661801950	8700	8700	8700	8700	116
359	20231221	123700	1660792750	8700	8700	8700	8700	1
360	20231221	123600	1660784050	8700	8700	8700	8700	0
361	20231221	123500	1660784050	8700	8700	8700	8700	0
362	20231221	123400	1660784050	8700	8700	8700	8700	0
363	20231221	123300	1660784050	8700	8700	8700	8700	0
364	20231221	123200	1660784050	8700	8700	8700	8700	0
365	20231221	123100	1660784050	8700	8700	8700	8700	4
366	20231221	123000	1660749250	8690	8690	8690	8690	1
367	20231221	122900	1660740560	8690	8690	8690	8690	11
368	20231221	122800	1660644970	8690	8690	8690	8690	10
369	20231221	122700	1660558070	8700	8700	8700	8700	35
370	20231221	122600	1660253570	8700	8700	8700	8700	0
371	20231221	122500	1660253570	8700	8690	8700	8690	501
372	20231221	122400	1655894880	8700	8700	8700	8700	0
373	20231221	122300	1655894880	8700	8700	8700	8700	0
374	20231221	122200	1655894880	8700	8700	8700	8700	0
375	20231221	122100	1655894880	8700	8700	8700	8700	0
376	20231221	122000	1655894880	8700	8700	8700	8700	0
377	20231221	121900	1655894880	8700	8700	8700	8700	3
378	20231221	121800	1655868780	8690	8690	8690	8690	0
379	20231221	121700	1655868780	8690	8690	8690	8690	20
380	20231221	121600	1655694980	8690	8690	8690	8690	0
381	20231221	121500	1655694980	8690	8690	8690	8690	0
382	20231221	121400	1655694980	8690	8690	8690	8690	4
383	20231221	121300	1655660220	8690	8690	8690	8690	0
384	20231221	121200	1655660220	8690	8690	8690	8690	49810
385	20231221	121100	1222811320	8690	8690	8690	8690	0
386	20231221	121000	1222811320	8690	8690	8690	8690	0
387	20231221	120900	1222811320	8690	8690	8690	8690	0
388	20231221	120800	1222811320	8690	8690	8690	8690	3
389	20231221	120700	1222785250	8690	8690	8690	8690	16
390	20231221	120600	1222646210	8650	8650	8650	8650	0
391	20231221	120500	1222646210	8650	8680	8680	8650	342
392	20231221	120400	1219685410	8680	8680	8680	8680	5
393	20231221	120300	1219642010	8680	8680	8680	8680	0
394	20231221	120200	1219642010	8680	8680	8680	8680	92
395	20231221	120100	1218843450	8660	8660	8660	8660	0
396	20231221	120000	1218843450	8660	8660	8660	8660	0
397	20231221	115900	1218843450	8660	8690	8690	8660	2
398	20231221	115800	1218826100	8690	8690	8690	8690	0
399	20231221	115700	1218826100	8690	8690	8690	8690	0
400	20231221	115600	1218826100	8690	8690	8690	8690	0
401	20231221	115500	1218826100	8690	8690	8690	8690	0
402	20231221	115400	1218826100	8690	8690	8690	8690	0
403	20231221	115300	1218826100	8690	8690	8690	8690	0
404	20231221	115200	1218826100	8690	8690	8690	8690	0
405	20231221	115100	1218826100	8690	8690	8690	8690	0
406	20231221	115000	1218826100	8690	8690	8690	8690	0
407	20231221	114900	1218826100	8690	8690	8690	8690	0
408	20231221	114800	1218826100	8690	8690	8690	8690	0
409	20231221	114700	1218826100	8690	8690	8690	8690	0
410	20231221	114600	1218826100	8690	8690	8690	8690	192
411	20231221	114500	1217157620	8700	8700	8700	8700	0
412	20231221	114400	1217157620	8700	8700	8700	8700	1
413	20231221	114300	1217148920	8700	8690	8700	8690	228
414	20231221	114200	1215167020	8700	8700	8700	8700	120
415	20231221	114100	1214123020	8700	8690	8700	8690	11
416	20231221	114000	1214027420	8700	8690	8700	8690	79808
417	20231221	113900	520494620	8690	8690	8690	8690	0
418	20231221	113800	520494620	8690	8690	8690	8690	0
419	20231221	113700	520494620	8690	8690	8690	8690	0
420	20231221	113600	520494620	8690	8690	8690	8690	0
421	20231221	113500	520494620	8690	8690	8690	8690	0
422	20231221	113400	520494620	8690	8690	8690	8690	0
423	20231221	113300	520494620	8690	8690	8690	8690	0
424	20231221	113200	520494620	8690	8690	8690	8690	10
425	20231221	113100	520407720	8690	8690	8690	8690	0
426	20231221	113000	520407720	8690	8690	8690	8690	3
427	20231221	112900	520381650	8690	8690	8690	8690	0
428	20231221	112800	520381650	8690	8690	8690	8690	0
429	20231221	112700	520381650	8690	8690	8690	8690	0
430	20231221	112600	520381650	8690	8690	8690	8690	0
431	20231221	112500	520381650	8690	8690	8690	8690	0
432	20231221	112400	520381650	8690	8680	8690	8680	23
433	20231221	112300	520181880	8690	8690	8690	8690	0
434	20231221	112200	520181880	8690	8690	8690	8690	0
435	20231221	112100	520181880	8690	8690	8690	8690	0
436	20231221	112000	520181880	8690	8690	8690	8690	0
437	20231221	111900	520181880	8690	8690	8690	8690	0
438	20231221	111800	520181880	8690	8690	8690	8690	0
439	20231221	111700	520181880	8690	8690	8690	8690	10
440	20231221	111600	520094980	8690	8680	8690	8680	50
441	20231221	111500	519660670	8680	8680	8680	8680	0
442	20231221	111400	519660670	8680	8680	8680	8680	0
443	20231221	111300	519660670	8680	8680	8680	8680	1
444	20231221	111200	519651990	8680	8680	8680	8680	100
445	20231221	111100	518783990	8680	8680	8680	8680	100
446	20231221	111000	517915990	8690	8690	8690	8690	0
447	20231221	110900	517915990	8690	8690	8690	8690	20
448	20231221	110800	517742190	8680	8680	8690	8680	114
449	20231221	110700	516751710	8680	8680	8680	8680	28100
450	20231221	110600	272843710	8680	8680	8680	8680	2
451	20231221	110500	272826350	8650	8650	8650	8650	0
452	20231221	110400	272826350	8650	8650	8650	8650	0
453	20231221	110300	272826350	8650	8650	8650	8650	0
454	20231221	110200	272826350	8650	8650	8650	8650	0
455	20231221	110100	272826350	8650	8650	8650	8650	0
456	20231221	110000	272826350	8650	8650	8650	8650	0
457	20231221	105900	272826350	8650	8650	8650	8650	0
458	20231221	105800	272826350	8650	8650	8650	8650	0
459	20231221	105700	272826350	8650	8650	8650	8650	0
460	20231221	105600	272826350	8650	8650	8650	8650	0
461	20231221	105500	272826350	8650	8650	8650	8650	0
462	20231221	105400	272826350	8650	8650	8650	8650	0
463	20231221	105300	272826350	8650	8650	8650	8650	5
464	20231221	105200	272783100	8650	8650	8650	8650	0
465	20231221	105100	272783100	8650	8650	8650	8650	0
466	20231221	105000	272783100	8650	8650	8650	8650	0
467	20231221	104900	272783100	8650	8650	8650	8650	0
468	20231221	104800	272783100	8650	8650	8650	8650	0
469	20231221	104700	272783100	8650	8650	8650	8650	120
470	20231221	104600	271745100	8650	8650	8650	8650	0
471	20231221	104500	271745100	8650	8650	8650	8650	0
472	20231221	104400	271745100	8650	8650	8650	8650	0
473	20231221	104300	271745100	8650	8650	8650	8650	0
474	20231221	104200	271745100	8650	8650	8650	8650	0
475	20231221	104100	271745100	8650	8650	8650	8650	1
476	20231221	104000	271736450	8680	8680	8680	8680	1336
477	20231221	103900	260139970	8680	8680	8680	8680	0
478	20231221	103800	260139970	8680	8670	8680	8670	841
479	20231221	103700	252840830	8680	8680	8680	8680	0
480	20231221	103600	252840830	8680	8680	8680	8680	1233
481	20231221	103500	242138390	8680	8680	8680	8680	2
482	20231221	103400	242121030	8670	8670	8670	8670	245
483	20231221	103300	239996880	8670	8670	8670	8670	23
484	20231221	103200	239797470	8690	8690	8690	8690	0
485	20231221	103100	239797470	8690	8680	8690	8680	3734
486	20231221	103000	207350070	8680	8680	8680	8680	2049
487	20231221	102900	189564750	8680	8680	8680	8680	0
488	20231221	102800	189564750	8680	8670	8680	8670	2660
489	20231221	102700	166496880	8660	8660	8660	8660	0
490	20231221	102600	166496880	8660	8660	8660	8660	0
491	20231221	102500	166496880	8660	8660	8660	8660	50
492	20231221	102400	166063880	8660	8660	8660	8660	0
493	20231221	102300	166063880	8660	8660	8660	8660	11
494	20231221	102200	165968620	8660	8660	8660	8660	0
495	20231221	102100	165968620	8660	8660	8660	8660	178
496	20231221	102000	164427140	8660	8660	8660	8660	0
497	20231221	101900	164427140	8660	8660	8660	8660	0
498	20231221	101800	164427140	8660	8660	8660	8660	500
499	20231221	101700	160097140	8650	8650	8650	8650	0
500	20231221	101600	160097140	8650	8650	8650	8650	0
501	20231221	101500	160097140	8650	8650	8650	8650	0
502	20231221	101400	160097140	8650	8650	8650	8650	1001
503	20231221	101300	151438490	8650	8650	8650	8650	0
504	20231221	101200	151438490	8650	8650	8650	8650	400
505	20231221	101100	147978490	8650	8650	8650	8650	0
506	20231221	101000	147978490	8650	8650	8650	8650	39
507	20231221	100900	147641140	8660	8660	8660	8660	1
508	20231221	100800	147632480	8650	8660	8660	8650	28
509	20231221	100700	147390100	8660	8660	8660	8650	61
510	20231221	100600	146862090	8660	8660	8660	8660	14
511	20231221	100500	146740850	8650	8660	8660	8650	18
512	20231221	100400	146585030	8660	8660	8660	8660	10
513	20231221	100300	146498430	8650	8650	8650	8650	0
514	20231221	100200	146498430	8650	8650	8650	8650	0
515	20231221	100100	146498430	8650	8650	8650	8650	0
516	20231221	100000	146498430	8650	8650	8650	8650	0
517	20231221	095900	146498430	8650	8650	8650	8650	0
518	20231221	095800	146498430	8650	8650	8650	8650	0
519	20231221	095700	146498430	8650	8650	8650	8650	7
520	20231221	095600	146437880	8650	8650	8650	8650	10
521	20231221	095500	146351380	8660	8660	8660	8660	6
522	20231221	095400	146299420	8660	8660	8660	8660	913
523	20231221	095300	138392840	8640	8640	8640	8640	0
524	20231221	095200	138392840	8640	8640	8640	8640	0
525	20231221	095100	138392840	8640	8640	8640	8640	0
526	20231221	095000	138392840	8640	8640	8640	8640	0
527	20231221	094900	138392840	8640	8640	8640	8640	0
528	20231221	094800	138392840	8640	8640	8640	8640	0
529	20231221	094700	138392840	8640	8640	8640	8640	0
530	20231221	094600	138392840	8640	8640	8640	8640	0
531	20231221	094500	138392840	8640	8640	8640	8640	347
532	20231221	094400	135394760	8640	8640	8640	8640	500
533	20231221	094300	131074760	8640	8640	8640	8640	0
534	20231221	094200	131074760	8640	8640	8640	8640	110
535	20231221	094100	130124360	8630	8630	8630	8630	0
536	20231221	094000	130124360	8630	8630	8630	8630	0
537	20231221	093900	130124360	8630	8630	8630	8630	0
538	20231221	093800	130124360	8630	8630	8630	8630	0
539	20231221	093700	130124360	8630	8670	8680	8630	1966
540	20231221	093600	113130610	8670	8670	8670	8670	5535
541	20231221	093500	65142160	8670	8670	8670	8670	0
542	20231221	093400	65142160	8670	8670	8670	8670	0
543	20231221	093300	65142160	8670	8670	8670	8670	9
544	20231221	093200	65064130	8670	8670	8670	8670	6
545	20231221	093100	65012110	8670	8650	8670	8650	9
546	20231221	093000	64934140	8630	8630	8630	8630	0
547	20231221	092900	64934140	8630	8630	8630	8630	0
548	20231221	092800	64934140	8630	8630	8630	8630	0
549	20231221	092700	64934140	8630	8630	8630	8630	400
550	20231221	092600	61482140	8630	8630	8630	8630	0
551	20231221	092500	61482140	8630	8630	8630	8630	0
552	20231221	092400	61482140	8630	8630	8630	8630	301
553	20231221	092300	58884510	8630	8630	8630	8630	1
554	20231221	092200	58875880	8620	8620	8620	8620	20
555	20231221	092100	58703480	8610	8610	8610	8610	0
556	20231221	092000	58703480	8610	8610	8610	8610	0
557	20231221	091900	58703480	8610	8620	8620	8610	1150
558	20231221	091800	48796100	8620	8620	8620	8620	0
559	20231221	091700	48796100	8620	8620	8620	8620	0
560	20231221	091600	48796100	8620	8620	8620	8620	50
561	20231221	091500	48365100	8630	8630	8630	8630	2
562	20231221	091400	48347840	8620	8620	8620	8620	200
563	20231221	091300	46623840	8620	8630	8630	8620	190
564	20231221	091200	44985930	8630	8630	8630	8630	0
565	20231221	091100	44985930	8630	8630	8630	8630	25
566	20231221	091000	44770180	8680	8680	8680	8680	0
567	20231221	090900	44770180	8680	8680	8680	8680	54
568	20231221	090800	44301460	8680	8680	8680	8680	10
569	20231221	090700	44214660	8630	8630	8630	8630	0
570	20231221	090600	44214660	8630	8630	8630	8630	0
571	20231221	090500	44214660	8630	8630	8630	8630	64
572	20231221	090400	43662340	8620	8620	8620	8620	0
573	20231221	090300	43662340	8620	8620	8620	8620	68
574	20231221	090200	43076180	8680	8620	8740	8620	4927
575	20231221	090100	164160	8640	8640	8640	8640	0
576	20231221	090000	164160	8640	8640	8640	8640	19