KissMeData/208340/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	203200	18575996241	1588	1588	1588	1588	2751
3	20231207	203100	18575996241	1588	1588	1588	1588	0
4	20231207	203000	18575996241	1588	1588	1588	1588	0
5	20231207	202900	18575996241	1588	1588	1588	1588	0
6	20231207	202800	18575996241	1588	1588	1588	1588	0
7	20231207	202700	18575996241	1588	1588	1588	1588	0
8	20231207	202600	18575996241	1588	1588	1588	1588	0
9	20231207	202500	18575996241	1588	1588	1588	1588	0
10	20231207	202400	18575996241	1588	1588	1588	1588	0
11	20231207	202300	18575996241	1588	1588	1588	1588	0
12	20231207	202200	18575996241	1588	1588	1588	1588	0
13	20231207	202100	18575996241	1588	1588	1588	1588	0
14	20231207	202000	18575996241	1588	1588	1588	1588	0
15	20231207	201900	18575996241	1588	1588	1588	1588	0
16	20231207	201800	18575996241	1588	1588	1588	1588	0
17	20231207	201700	18575996241	1588	1588	1588	1588	0
18	20231207	201600	18575996241	1588	1588	1588	1588	0
19	20231207	201500	18575996241	1588	1588	1588	1588	0
20	20231207	201400	18575996241	1588	1588	1588	1588	0
21	20231207	201300	18575996241	1588	1588	1588	1588	0
22	20231207	201200	18575996241	1588	1588	1588	1588	0
23	20231207	201100	18575996241	1588	1588	1588	1588	0
24	20231207	201000	18575996241	1588	1588	1588	1588	0
25	20231207	200900	18575996241	1588	1588	1588	1588	0
26	20231207	200800	18575996241	1588	1588	1588	1588	0
27	20231207	200700	18575996241	1588	1588	1588	1588	0
28	20231207	200600	18575996241	1588	1588	1588	1588	0
29	20231207	200500	18575996241	1588	1588	1588	1588	0
30	20231207	200400	18575996241	1588	1588	1588	1588	0
31	20231207	200300	18575996241	1588	1588	1588	1588	0
32	20231207	200200	18575996241	1588	1588	1588	1588	2751
33	20231207	200100	18575996241	1588	1588	1588	1588	0
34	20231207	200000	18575996241	1588	1588	1588	1588	0
35	20231207	195900	18575996241	1588	1588	1588	1588	0
36	20231207	195800	18575996241	1588	1588	1588	1588	0
37	20231207	195700	18575996241	1588	1588	1588	1588	0
38	20231207	195600	18575996241	1588	1588	1588	1588	0
39	20231207	195500	18575996241	1588	1588	1588	1588	0
40	20231207	195400	18575996241	1588	1588	1588	1588	0
41	20231207	195300	18575996241	1588	1588	1588	1588	0
42	20231207	195200	18575996241	1588	1588	1588	1588	0
43	20231207	195100	18575996241	1588	1588	1588	1588	0
44	20231207	195000	18575996241	1588	1588	1588	1588	0
45	20231207	194900	18575996241	1588	1588	1588	1588	0
46	20231207	194800	18575996241	1588	1588	1588	1588	0
47	20231207	194700	18575996241	1588	1588	1588	1588	0
48	20231207	194600	18575996241	1588	1588	1588	1588	0
49	20231207	194500	18575996241	1588	1588	1588	1588	0
50	20231207	194400	18575996241	1588	1588	1588	1588	0
51	20231207	194300	18575996241	1588	1588	1588	1588	0
52	20231207	194200	18575996241	1588	1588	1588	1588	0
53	20231207	194100	18575996241	1588	1588	1588	1588	0
54	20231207	194000	18575996241	1588	1588	1588	1588	0
55	20231207	193900	18575996241	1588	1588	1588	1588	0
56	20231207	193800	18575996241	1588	1588	1588	1588	0
57	20231207	193700	18575996241	1588	1588	1588	1588	0
58	20231207	193600	18575996241	1588	1588	1588	1588	0
59	20231207	193500	18575996241	1588	1588	1588	1588	0
60	20231207	193400	18575996241	1588	1588	1588	1588	0
61	20231207	193300	18575996241	1588	1588	1588	1588	0
62	20231207	193200	18575996241	1588	1588	1588	1588	2751
63	20231207	193100	18575996241	1588	1588	1588	1588	0
64	20231207	193000	18575996241	1588	1588	1588	1588	0
65	20231207	192900	18575996241	1588	1588	1588	1588	0
66	20231207	192800	18575996241	1588	1588	1588	1588	0
67	20231207	192700	18575996241	1588	1588	1588	1588	0
68	20231207	192600	18575996241	1588	1588	1588	1588	0
69	20231207	192500	18575996241	1588	1588	1588	1588	0
70	20231207	192400	18575996241	1588	1588	1588	1588	0
71	20231207	192300	18575996241	1588	1588	1588	1588	0
72	20231207	192200	18575996241	1588	1588	1588	1588	0
73	20231207	192100	18575996241	1588	1588	1588	1588	0
74	20231207	192000	18575996241	1588	1588	1588	1588	0
75	20231207	191900	18575996241	1588	1588	1588	1588	0
76	20231207	191800	18575996241	1588	1588	1588	1588	0
77	20231207	191700	18575996241	1588	1588	1588	1588	0
78	20231207	191600	18575996241	1588	1588	1588	1588	0
79	20231207	191500	18575996241	1588	1588	1588	1588	0
80	20231207	191400	18575996241	1588	1588	1588	1588	0
81	20231207	191300	18575996241	1588	1588	1588	1588	0
82	20231207	191200	18575996241	1588	1588	1588	1588	0
83	20231207	191100	18575996241	1588	1588	1588	1588	0
84	20231207	191000	18575996241	1588	1588	1588	1588	0
85	20231207	190900	18575996241	1588	1588	1588	1588	0
86	20231207	190800	18575996241	1588	1588	1588	1588	0
87	20231207	190700	18575996241	1588	1588	1588	1588	0
88	20231207	190600	18575996241	1588	1588	1588	1588	0
89	20231207	190500	18575996241	1588	1588	1588	1588	0
90	20231207	190400	18575996241	1588	1588	1588	1588	0
91	20231207	190300	18575996241	1588	1588	1588	1588	0
92	20231207	190200	18575996241	1588	1588	1588	1588	2751
93	20231207	190100	18575996241	1588	1588	1588	1588	0
94	20231207	190000	18575996241	1588	1588	1588	1588	0
95	20231207	185900	18575996241	1588	1588	1588	1588	0
96	20231207	185800	18575996241	1588	1588	1588	1588	0
97	20231207	185700	18575996241	1588	1588	1588	1588	0
98	20231207	185600	18575996241	1588	1588	1588	1588	0
99	20231207	185500	18575996241	1588	1588	1588	1588	0
100	20231207	185400	18575996241	1588	1588	1588	1588	0
101	20231207	185300	18575996241	1588	1588	1588	1588	0
102	20231207	185200	18575996241	1588	1588	1588	1588	0
103	20231207	185100	18575996241	1588	1588	1588	1588	0
104	20231207	185000	18575996241	1588	1588	1588	1588	0
105	20231207	184900	18575996241	1588	1588	1588	1588	0
106	20231207	184800	18575996241	1588	1588	1588	1588	0
107	20231207	184700	18575996241	1588	1588	1588	1588	0
108	20231207	184600	18575996241	1588	1588	1588	1588	0
109	20231207	184500	18575996241	1588	1588	1588	1588	0
110	20231207	184400	18575996241	1588	1588	1588	1588	0
111	20231207	184300	18575996241	1588	1588	1588	1588	0
112	20231207	184200	18575996241	1588	1588	1588	1588	0
113	20231207	184100	18575996241	1588	1588	1588	1588	0
114	20231207	184000	18575996241	1588	1588	1588	1588	0
115	20231207	183900	18575996241	1588	1588	1588	1588	0
116	20231207	183800	18575996241	1588	1588	1588	1588	0
117	20231207	183700	18575996241	1588	1588	1588	1588	0
118	20231207	183600	18575996241	1588	1588	1588	1588	0
119	20231207	183500	18575996241	1588	1588	1588	1588	0
120	20231207	183400	18575996241	1588	1588	1588	1588	0
121	20231207	183300	18575996241	1588	1588	1588	1588	0
122	20231207	183200	18575996241	1588	1588	1588	1588	2751
123	20231207	183100	18575996241	1588	1588	1588	1588	0
124	20231207	183000	18575996241	1588	1588	1588	1588	0
125	20231207	182900	18575996241	1588	1588	1588	1588	0
126	20231207	182800	18575996241	1588	1588	1588	1588	0
127	20231207	182700	18575996241	1588	1588	1588	1588	0
128	20231207	182600	18575996241	1588	1588	1588	1588	0
129	20231207	182500	18575996241	1588	1588	1588	1588	0
130	20231207	182400	18575996241	1588	1588	1588	1588	0
131	20231207	182300	18575996241	1588	1588	1588	1588	0
132	20231207	182200	18575996241	1588	1588	1588	1588	0
133	20231207	182100	18575996241	1588	1588	1588	1588	0
134	20231207	182000	18575996241	1588	1588	1588	1588	0
135	20231207	181900	18575996241	1588	1588	1588	1588	0
136	20231207	181800	18575996241	1588	1588	1588	1588	0
137	20231207	181700	18575996241	1588	1588	1588	1588	0
138	20231207	181600	18575996241	1588	1588	1588	1588	0
139	20231207	181500	18575996241	1588	1588	1588	1588	0
140	20231207	181400	18575996241	1588	1588	1588	1588	0
141	20231207	181300	18575996241	1588	1588	1588	1588	0
142	20231207	181200	18575996241	1588	1588	1588	1588	0
143	20231207	181100	18575996241	1588	1588	1588	1588	0
144	20231207	181000	18575996241	1588	1588	1588	1588	0
145	20231207	180900	18575996241	1588	1588	1588	1588	0
146	20231207	180800	18575996241	1588	1588	1588	1588	0
147	20231207	180700	18575996241	1588	1588	1588	1588	0
148	20231207	180600	18575996241	1588	1588	1588	1588	0
149	20231207	180500	18575996241	1588	1588	1588	1588	0
150	20231207	180400	18575996241	1588	1588	1588	1588	0
151	20231207	180300	18575996241	1588	1588	1588	1588	0
152	20231207	180200	18575996241	1588	1588	1588	1588	2751
153	20231207	180100	18575996241	1588	1588	1588	1588	0
154	20231207	180000	18575996241	1588	1588	1588	1588	0
155	20231207	175900	18575996241	1588	1588	1588	1588	0
156	20231207	175800	18575996241	1588	1588	1588	1588	0
157	20231207	175700	18575996241	1588	1588	1588	1588	0
158	20231207	175600	18575996241	1588	1588	1588	1588	0
159	20231207	175500	18575996241	1588	1588	1588	1588	0
160	20231207	175400	18575996241	1588	1588	1588	1588	0
161	20231207	175300	18575996241	1588	1588	1588	1588	0
162	20231207	175200	18575996241	1588	1588	1588	1588	0
163	20231207	175100	18575996241	1588	1588	1588	1588	0
164	20231207	175000	18575996241	1588	1588	1588	1588	0
165	20231207	174900	18575996241	1588	1588	1588	1588	0
166	20231207	174800	18575996241	1588	1588	1588	1588	0
167	20231207	174700	18575996241	1588	1588	1588	1588	0
168	20231207	174600	18575996241	1588	1588	1588	1588	0
169	20231207	174500	18575996241	1588	1588	1588	1588	0
170	20231207	174400	18575996241	1588	1588	1588	1588	0
171	20231207	174300	18575996241	1588	1588	1588	1588	0
172	20231207	174200	18575996241	1588	1588	1588	1588	0
173	20231207	174100	18575996241	1588	1588	1588	1588	0
174	20231207	174000	18575996241	1588	1588	1588	1588	0
175	20231207	173900	18575996241	1588	1588	1588	1588	0
176	20231207	173800	18575996241	1588	1588	1588	1588	0
177	20231207	173700	18575996241	1588	1588	1588	1588	0
178	20231207	173600	18575996241	1588	1588	1588	1588	0
179	20231207	173500	18575996241	1588	1588	1588	1588	0
180	20231207	173400	18575996241	1588	1588	1588	1588	0
181	20231207	173300	18575996241	1588	1588	1588	1588	0
182	20231207	173200	18575996241	1588	1588	1588	1588	2751
183	20231207	173100	18575996241	1588	1588	1588	1588	0
184	20231207	173000	18575996241	1588	1588	1588	1588	0
185	20231207	172900	18575996241	1588	1588	1588	1588	0
186	20231207	172800	18575996241	1588	1588	1588	1588	0
187	20231207	172700	18575996241	1588	1588	1588	1588	0
188	20231207	172600	18575996241	1588	1588	1588	1588	0
189	20231207	172500	18575996241	1588	1588	1588	1588	0
190	20231207	172400	18575996241	1588	1588	1588	1588	0
191	20231207	172300	18575996241	1588	1588	1588	1588	0
192	20231207	172200	18575996241	1588	1588	1588	1588	0
193	20231207	172100	18575996241	1588	1588	1588	1588	0
194	20231207	172000	18575996241	1588	1588	1588	1588	0
195	20231207	171900	18575996241	1588	1588	1588	1588	0
196	20231207	171800	18575996241	1588	1588	1588	1588	0
197	20231207	171700	18575996241	1588	1588	1588	1588	0
198	20231207	171600	18575996241	1588	1588	1588	1588	0
199	20231207	171500	18575996241	1588	1588	1588	1588	0
200	20231207	171400	18575996241	1588	1588	1588	1588	0
201	20231207	171300	18575996241	1588	1588	1588	1588	0
202	20231207	171200	18575996241	1588	1588	1588	1588	0
203	20231207	171100	18575996241	1588	1588	1588	1588	0
204	20231207	171000	18575996241	1588	1588	1588	1588	0
205	20231207	170900	18575996241	1588	1588	1588	1588	0
206	20231207	170800	18575996241	1588	1588	1588	1588	0
207	20231207	170700	18575996241	1588	1588	1588	1588	0
208	20231207	170600	18575996241	1588	1588	1588	1588	0
209	20231207	170500	18575996241	1588	1588	1588	1588	0
210	20231207	170400	18575996241	1588	1588	1588	1588	0
211	20231207	170300	18575996241	1588	1588	1588	1588	0
212	20231207	170200	18575996241	1588	1588	1588	1588	2751
213	20231207	170100	18575996241	1588	1588	1588	1588	0
214	20231207	170000	18575996241	1588	1588	1588	1588	0
215	20231207	165900	18575996241	1588	1588	1588	1588	0
216	20231207	165800	18575996241	1588	1588	1588	1588	0
217	20231207	165700	18575996241	1588	1588	1588	1588	0
218	20231207	165600	18575996241	1588	1588	1588	1588	0
219	20231207	165500	18575996241	1588	1588	1588	1588	0
220	20231207	165400	18575996241	1588	1588	1588	1588	0
221	20231207	165300	18575996241	1588	1588	1588	1588	0
222	20231207	165200	18575996241	1588	1588	1588	1588	0
223	20231207	165100	18575996241	1588	1588	1588	1588	0
224	20231207	165000	18575996241	1588	1588	1588	1588	0
225	20231207	164900	18575996241	1588	1588	1588	1588	0
226	20231207	164800	18575996241	1588	1588	1588	1588	0
227	20231207	164700	18575996241	1588	1588	1588	1588	0
228	20231207	164600	18575996241	1588	1588	1588	1588	0
229	20231207	164500	18575996241	1588	1588	1588	1588	0
230	20231207	164400	18575996241	1588	1588	1588	1588	0
231	20231207	164300	18575996241	1588	1588	1588	1588	0
232	20231207	164200	18575996241	1588	1588	1588	1588	0
233	20231207	164100	18575996241	1588	1588	1588	1588	0
234	20231207	164000	18575996241	1588	1588	1588	1588	0
235	20231207	163900	18575996241	1588	1588	1588	1588	0
236	20231207	163800	18575996241	1588	1588	1588	1588	0
237	20231207	163700	18575996241	1588	1588	1588	1588	0
238	20231207	163600	18575996241	1588	1588	1588	1588	0
239	20231207	163500	18575996241	1588	1588	1588	1588	0
240	20231207	163400	18575996241	1588	1588	1588	1588	0
241	20231207	163300	18575996241	1588	1588	1588	1588	0
242	20231207	163200	18575996241	1588	1588	1588	1588	2751
243	20231207	163100	18575996241	1588	1588	1588	1588	0
244	20231207	163000	18575996241	1588	1588	1588	1588	0
245	20231207	162900	18575996241	1588	1588	1588	1588	0
246	20231207	162800	18575996241	1588	1588	1588	1588	0
247	20231207	162700	18575996241	1588	1588	1588	1588	0
248	20231207	162600	18575996241	1588	1588	1588	1588	0
249	20231207	162500	18575996241	1588	1588	1588	1588	0
250	20231207	162400	18575996241	1588	1588	1588	1588	0
251	20231207	162300	18575996241	1588	1588	1588	1588	0
252	20231207	162200	18575996241	1588	1588	1588	1588	0
253	20231207	162100	18575996241	1588	1588	1588	1588	0
254	20231207	162000	18575996241	1588	1588	1588	1588	0
255	20231207	161900	18575996241	1588	1588	1588	1588	0
256	20231207	161800	18575996241	1588	1588	1588	1588	0
257	20231207	161700	18575996241	1588	1588	1588	1588	0
258	20231207	161600	18575996241	1588	1588	1588	1588	0
259	20231207	161500	18575996241	1588	1588	1588	1588	0
260	20231207	161400	18575996241	1588	1588	1588	1588	0
261	20231207	161300	18575996241	1588	1588	1588	1588	0
262	20231207	161200	18575996241	1588	1588	1588	1588	0
263	20231207	161100	18575996241	1588	1588	1588	1588	0
264	20231207	161000	18575996241	1588	1588	1588	1588	0
265	20231207	160900	18575996241	1588	1588	1588	1588	0
266	20231207	160800	18575996241	1588	1588	1588	1588	0
267	20231207	160700	18575996241	1588	1588	1588	1588	0
268	20231207	160600	18575996241	1588	1588	1588	1588	0
269	20231207	160500	18575996241	1588	1588	1588	1588	0
270	20231207	160400	18575996241	1588	1588	1588	1588	0
271	20231207	160300	18575996241	1588	1588	1588	1588	0
272	20231207	160200	18575996241	1588	1588	1588	1588	2751
273	20231207	160100	18575996241	1588	1588	1588	1588	0
274	20231207	160000	18575996241	1588	1588	1588	1588	0
275	20231207	155900	18575996241	1588	1588	1588	1588	0
276	20231207	155800	18575996241	1588	1588	1588	1588	0
277	20231207	155700	18575996241	1588	1588	1588	1588	0
278	20231207	155600	18575996241	1588	1588	1588	1588	0
279	20231207	155500	18575996241	1588	1588	1588	1588	0
280	20231207	155400	18575996241	1588	1588	1588	1588	0
281	20231207	155300	18575996241	1588	1588	1588	1588	0
282	20231207	155200	18575996241	1588	1588	1588	1588	0
283	20231207	155100	18575996241	1588	1588	1588	1588	0
284	20231207	155000	18575996241	1588	1588	1588	1588	0
285	20231207	154900	18575996241	1588	1588	1588	1588	0
286	20231207	154800	18575996241	1588	1588	1588	1588	0
287	20231207	154700	18575996241	1588	1588	1588	1588	0
288	20231207	154600	18575996241	1588	1588	1588	1588	0
289	20231207	154500	18575996241	1588	1588	1588	1588	0
290	20231207	154400	18575996241	1588	1588	1588	1588	0
291	20231207	154300	18575996241	1588	1588	1588	1588	0
292	20231207	154200	18575996241	1588	1588	1588	1588	0
293	20231207	154100	18575996241	1588	1588	1588	1588	0
294	20231207	154000	18575996241	1588	1588	1588	1588	0
295	20231207	153900	18575996241	1588	1588	1588	1588	0
296	20231207	153800	18575996241	1588	1588	1588	1588	0
297	20231207	153700	18575996241	1588	1588	1588	1588	0
298	20231207	153600	18575996241	1588	1588	1588	1588	0
299	20231207	153500	18575996241	1588	1588	1588	1588	0
300	20231207	153400	18575996241	1588	1588	1588	1588	0
301	20231207	153300	18575996241	1588	1588	1588	1588	0
302	20231207	153200	18575996241	1588	1588	1588	1588	2751
303	20231207	153100	18575996241	1588	1588	1588	1588	0
304	20231207	153000	18575996241	1588	1588	1588	1588	2751
305	20231207	152900	18571627653	1588	1588	1588	1588	0
306	20231207	152800	18571627653	1588	1588	1588	1588	0
307	20231207	152700	18571627653	1588	1588	1588	1588	0
308	20231207	152600	18571627653	1588	1588	1588	1588	0
309	20231207	152500	18571627653	1588	1588	1588	1588	0
310	20231207	152400	18571627653	1588	1588	1588	1588	0
311	20231207	152300	18571627653	1588	1588	1588	1588	0
312	20231207	152200	18571627653	1588	1588	1588	1588	0
313	20231207	152100	18571627653	1588	1588	1588	1588	0
314	20231207	152000	18571627653	1588	1588	1588	1588	0
315	20231207	151900	18571627653	1588	1588	1588	1588	42426
316	20231207	151800	18504255165	1588	1588	1588	1588	46
317	20231207	151700	18504182117	1588	1588	1588	1588	48
318	20231207	151600	18504105893	1588	1588	1588	1588	100
319	20231207	151500	18503947093	1588	1588	1588	1588	93
320	20231207	151400	18503799409	1588	1588	1588	1588	152
321	20231207	151300	18503558033	1588	1588	1588	1588	0
322	20231207	151200	18503558033	1588	1588	1588	1588	48
323	20231207	151100	18503481809	1588	1588	1588	1588	328
324	20231207	151000	18502960945	1588	1588	1588	1588	3
325	20231207	150900	18502956181	1588	1588	1588	1588	49
326	20231207	150800	18502878369	1588	1588	1588	1588	63
327	20231207	150700	18502778325	1588	1588	1588	1588	826
328	20231207	150600	18501466637	1588	1588	1588	1588	905
329	20231207	150500	18500029497	1588	1588	1588	1588	33
330	20231207	150400	18499977093	1588	1588	1588	1588	137
331	20231207	150300	18499759537	1588	1588	1588	1588	0
332	20231207	150200	18499759537	1588	1588	1588	1588	28
333	20231207	150100	18499715073	1588	1588	1588	1588	52
334	20231207	150000	18499632497	1588	1588	1588	1588	32
335	20231207	145900	18499581681	1588	1588	1588	1588	44
336	20231207	145800	18499511809	1588	1588	1588	1588	31
337	20231207	145700	18499462581	1588	1588	1588	1588	0
338	20231207	145600	18499462581	1588	1588	1588	1588	126
339	20231207	145500	18499262493	1588	1588	1588	1588	128
340	20231207	145400	18499059229	1588	1588	1588	1588	4025
341	20231207	145300	18492667529	1588	1588	1588	1588	6
342	20231207	145200	18492658001	1588	1588	1588	1588	62
343	20231207	145100	18492559545	1588	1588	1588	1588	37
344	20231207	145000	18492500789	1588	1588	1588	1588	130
345	20231207	144900	18492294349	1588	1588	1588	1588	84
346	20231207	144800	18492160957	1588	1588	1588	1588	117
347	20231207	144700	18491975161	1588	1588	1588	1588	87
348	20231207	144600	18491837005	1588	1588	1588	1588	25
349	20231207	144500	18491797305	1588	1588	1588	1588	141
350	20231207	144400	18491573397	1588	1588	1588	1588	50
351	20231207	144300	18491493997	1588	1588	1588	1588	57
352	20231207	144200	18491403481	1588	1588	1588	1588	31
353	20231207	144100	18491354253	1588	1588	1588	1588	202
354	20231207	144000	18491033477	1588	1588	1588	1588	30
355	20231207	143900	18490985837	1588	1588	1588	1588	2
356	20231207	143800	18490982661	1588	1588	1588	1588	33
357	20231207	143700	18490930257	1588	1588	1588	1588	35
358	20231207	143600	18490874677	1588	1588	1588	1588	40
359	20231207	143500	18490811157	1588	1588	1588	1588	81
360	20231207	143400	18490682529	1588	1588	1588	1588	4
361	20231207	143300	18490676177	1588	1588	1588	1588	39
362	20231207	143200	18490614245	1588	1588	1588	1588	110
363	20231207	143100	18490439565	1588	1588	1588	1588	140
364	20231207	143000	18490217245	1588	1588	1588	1588	4
365	20231207	142900	18490210893	1588	1588	1588	1588	4296
366	20231207	142800	18483388845	1588	1588	1588	1588	70
367	20231207	142700	18483277685	1588	1588	1588	1588	43
368	20231207	142600	18483209401	1588	1588	1588	1588	2
369	20231207	142500	18483206225	1588	1588	1588	1588	34
370	20231207	142400	18483152233	1588	1588	1588	1588	52
371	20231207	142300	18483069657	1588	1588	1588	1588	45
372	20231207	142200	18482998197	1588	1588	1588	1588	193
373	20231207	142100	18482691713	1588	1588	1588	1588	3
374	20231207	142000	18482686949	1588	1588	1588	1588	143
375	20231207	141900	18482459865	1588	1588	1588	1588	27
376	20231207	141800	18482416989	1588	1588	1588	1588	257
377	20231207	141700	18482008873	1588	1588	1588	1588	60
378	20231207	141600	18481913593	1588	1588	1588	1588	7
379	20231207	141500	18481902477	1588	1588	1588	1588	30
380	20231207	141400	18481854837	1588	1588	1588	1588	36
381	20231207	141300	18481797669	1588	1588	1588	1588	32
382	20231207	141200	18481746853	1588	1588	1588	1588	45
383	20231207	141100	18481675393	1588	1588	1588	1588	35
384	20231207	141000	18481619813	1588	1588	1588	1588	16
385	20231207	140900	18481594405	1588	1588	1588	1588	866
386	20231207	140800	18480219197	1588	1588	1588	1588	37
387	20231207	140700	18480160441	1588	1588	1588	1588	48
388	20231207	140600	18480084217	1588	1588	1588	1588	37
389	20231207	140500	18480025461	1588	1588	1588	1588	21
390	20231207	140400	18479992113	1588	1588	1588	1588	50
391	20231207	140300	18479912713	1588	1588	1588	1588	2
392	20231207	140200	18479909537	1588	1588	1588	1588	32
393	20231207	140100	18479858721	1588	1588	1588	1588	43
394	20231207	140000	18479790437	1588	1588	1588	1588	2
395	20231207	135900	18479787261	1588	1588	1588	1588	154
396	20231207	135800	18479542709	1588	1588	1588	1588	1305
397	20231207	135700	18477470369	1588	1588	1588	1588	64
398	20231207	135600	18477368737	1588	1588	1588	1588	2
399	20231207	135500	18477365561	1588	1588	1588	1588	41
400	20231207	135400	18477300453	1588	1588	1588	1588	2
401	20231207	135300	18477297277	1588	1588	1588	1588	45
402	20231207	135200	18477225817	1588	1588	1588	1588	44
403	20231207	135100	18477155945	1588	1588	1588	1588	11
404	20231207	135000	18477138477	1588	1588	1588	1588	51
405	20231207	134900	18477057489	1588	1588	1588	1588	2
406	20231207	134800	18477054313	1588	1588	1588	1588	52
407	20231207	134700	18476971737	1588	1588	1588	1588	2
408	20231207	134600	18476968561	1588	1588	1588	1588	1059
409	20231207	134500	18475286869	1588	1588	1588	1588	4
410	20231207	134400	18475280517	1588	1588	1588	1588	60
411	20231207	134300	18475185237	1588	1588	1588	1588	12
412	20231207	134200	18475166181	1588	1588	1588	1588	1275
413	20231207	134100	18473141481	1588	1588	1588	1588	34
414	20231207	134000	18473087489	1588	1588	1588	1588	36
415	20231207	133900	18473030321	1588	1588	1588	1588	37
416	20231207	133800	18472971565	1588	1588	1588	1588	3
417	20231207	133700	18472966801	1588	1588	1588	1588	120
418	20231207	133600	18472776241	1588	1588	1588	1588	2
419	20231207	133500	18472773065	1588	1588	1588	1588	2
420	20231207	133400	18472769889	1588	1588	1588	1588	2
421	20231207	133300	18472766713	1588	1588	1588	1588	430
422	20231207	133200	18472083873	1588	1588	1588	1588	65
423	20231207	133100	18471980653	1588	1588	1588	1588	31
424	20231207	133000	18471931425	1588	1588	1588	1588	126
425	20231207	132900	18471731337	1588	1588	1588	1588	112
426	20231207	132800	18471553481	1588	1588	1588	1588	28
427	20231207	132700	18471509017	1588	1588	1588	1588	30
428	20231207	132600	18471461377	1588	1588	1588	1588	53
429	20231207	132500	18471377213	1588	1588	1588	1588	2
430	20231207	132400	18471374037	1588	1588	1588	1588	814
431	20231207	132300	18470081405	1588	1588	1588	1588	21
432	20231207	132200	18470048057	1588	1588	1588	1588	440
433	20231207	132100	18469349337	1588	1588	1588	1588	58
434	20231207	132000	18469257233	1588	1588	1588	1588	22
435	20231207	131900	18469222297	1588	1588	1588	1588	20
436	20231207	131800	18469190537	1588	1588	1588	1588	2
437	20231207	131700	18469187361	1588	1588	1588	1588	73
438	20231207	131600	18469071437	1588	1588	1588	1588	22
439	20231207	131500	18469036501	1588	1588	1588	1588	6
440	20231207	131400	18469026973	1588	1588	1588	1588	27
441	20231207	131300	18468984097	1588	1588	1588	1588	32
442	20231207	131200	18468933281	1588	1588	1588	1588	2
443	20231207	131100	18468930105	1588	1588	1588	1588	41
444	20231207	131000	18468864997	1588	1588	1588	1588	36
445	20231207	130900	18468807829	1588	1588	1588	1588	34
446	20231207	130800	18468753837	1588	1588	1588	1588	2
447	20231207	130700	18468750661	1588	1588	1588	1588	39
448	20231207	130600	18468688729	1588	1588	1588	1588	4
449	20231207	130500	18468682377	1588	1588	1588	1588	113
450	20231207	130400	18468502933	1588	1588	1588	1588	65
451	20231207	130300	18468399713	1588	1588	1588	1588	40
452	20231207	130200	18468336193	1588	1588	1588	1588	793
453	20231207	130100	18467076909	1588	1588	1588	1588	307
454	20231207	130000	18466589393	1588	1588	1588	1588	33
455	20231207	125900	18466536989	1588	1588	1588	1588	7
456	20231207	125800	18466525873	1588	1588	1588	1588	139
457	20231207	125700	18466305141	1588	1588	1588	1588	7
458	20231207	125600	18466294025	1588	1588	1588	1588	214
459	20231207	125500	18465954193	1588	1588	1588	1588	2
460	20231207	125400	18465951017	1588	1588	1588	1588	421
461	20231207	125300	18465282469	1588	1588	1588	1588	3
462	20231207	125200	18465277705	1588	1588	1588	1588	3
463	20231207	125100	18465272941	1588	1588	1588	1588	53
464	20231207	125000	18465188777	1588	1588	1588	1588	63
465	20231207	124900	18465088733	1588	1588	1588	1588	2
466	20231207	124800	18465085557	1588	1588	1588	1588	103
467	20231207	124700	18464921993	1588	1588	1588	1588	65
468	20231207	124600	18464818773	1588	1588	1588	1588	21
469	20231207	124500	18464785425	1588	1588	1588	1588	69
470	20231207	124400	18464675853	1588	1588	1588	1588	2
471	20231207	124300	18464672677	1588	1588	1588	1588	81
472	20231207	124200	18464544049	1588	1588	1588	1588	3002
473	20231207	124100	18459776873	1588	1588	1588	1588	5
474	20231207	124000	18459768933	1588	1588	1588	1588	37
475	20231207	123900	18459710177	1588	1588	1588	1588	2
476	20231207	123800	18459707001	1588	1588	1588	1588	124
477	20231207	123700	18459510089	1588	1588	1588	1588	28
478	20231207	123600	18459465625	1588	1588	1588	1588	1019
479	20231207	123500	18457847453	1588	1588	1588	1588	39
480	20231207	123400	18457785521	1588	1588	1588	1588	133
481	20231207	123300	18457574317	1588	1588	1588	1588	122
482	20231207	123200	18457380581	1588	1588	1588	1588	500
483	20231207	123100	18456586581	1588	1588	1588	1588	38
484	20231207	123000	18456526237	1588	1588	1588	1588	13
485	20231207	122900	18456505593	1588	1588	1588	1588	2
486	20231207	122800	18456502417	1588	1588	1588	1588	2
487	20231207	122700	18456499241	1588	1588	1588	1588	40
488	20231207	122600	18456435721	1588	1588	1588	1588	2
489	20231207	122500	18456432545	1588	1588	1588	1588	61
490	20231207	122400	18456335677	1588	1588	1588	1588	2
491	20231207	122300	18456332501	1588	1588	1588	1588	197
492	20231207	122200	18456019665	1588	1588	1588	1588	99
493	20231207	122100	18455862453	1588	1588	1588	1588	324
494	20231207	122000	18455347941	1588	1588	1588	1588	2
495	20231207	121900	18455344765	1588	1588	1588	1588	64
496	20231207	121800	18455243133	1588	1588	1588	1588	190
497	20231207	121700	18454941413	1588	1588	1588	1588	45
498	20231207	121600	18454869953	1588	1588	1588	1588	147
499	20231207	121500	18454636517	1588	1588	1588	1588	37
500	20231207	121400	18454577761	1588	1588	1588	1588	63
501	20231207	121300	18454477717	1588	1588	1588	1588	4030
502	20231207	121200	18448078077	1588	1588	1588	1588	1052
503	20231207	121100	18446407501	1588	1588	1588	1588	31
504	20231207	121000	18446358273	1588	1588	1588	1588	118
505	20231207	120900	18446170889	1588	1588	1588	1588	18
506	20231207	120800	18446142305	1588	1588	1588	1588	65
507	20231207	120700	18446039085	1588	1588	1588	1588	1119
508	20231207	120600	18444262113	1588	1588	1588	1588	34
509	20231207	120500	18444208121	1588	1588	1588	1588	4
510	20231207	120400	18444201769	1588	1588	1588	1588	354
511	20231207	120300	18443639617	1588	1588	1588	1588	2
512	20231207	120200	18443636441	1588	1588	1588	1588	65
513	20231207	120100	18443533221	1588	1588	1588	1588	43
514	20231207	120000	18443464937	1588	1588	1588	1588	2
515	20231207	115900	18443461761	1588	1588	1588	1588	7
516	20231207	115800	18443450645	1588	1588	1588	1588	140
517	20231207	115700	18443228325	1588	1588	1588	1588	734
518	20231207	115600	18442062733	1588	1588	1588	1588	150
519	20231207	115500	18441824533	1588	1588	1588	1588	607
520	20231207	115400	18440860617	1588	1588	1588	1588	50
521	20231207	115300	18440781217	1588	1588	1588	1588	2
522	20231207	115200	18440778041	1588	1588	1588	1588	1885
523	20231207	115100	18437784661	1588	1588	1588	1588	2202
524	20231207	115000	18434287885	1588	1588	1588	1588	359
525	20231207	114900	18433717793	1588	1588	1588	1588	3
526	20231207	114800	18433713029	1588	1588	1588	1588	6
527	20231207	114700	18433703501	1588	1588	1588	1588	130
528	20231207	114600	18433497061	1588	1588	1588	1588	40
529	20231207	114500	18433433541	1588	1588	1588	1588	1
530	20231207	114400	18433431953	1588	1588	1588	1588	67
531	20231207	114300	18433325557	1588	1588	1588	1588	39
532	20231207	114200	18433263625	1588	1588	1588	1588	140
533	20231207	114100	18433041305	1588	1588	1588	1588	107
534	20231207	114000	18432871389	1588	1588	1588	1588	45
535	20231207	113900	18432799929	1588	1588	1588	1588	186
536	20231207	113800	18432504561	1588	1588	1588	1588	103
537	20231207	113700	18432340997	1588	1588	1588	1588	446
538	20231207	113600	18431632749	1588	1588	1588	1588	2
539	20231207	113500	18431629573	1588	1588	1588	1588	84
540	20231207	113400	18431496181	1588	1588	1588	1588	1198
541	20231207	113300	18429593757	1588	1588	1588	1588	158
542	20231207	113200	18429342853	1588	1588	1588	1588	104
543	20231207	113100	18429177701	1588	1588	1588	1588	43
544	20231207	113000	18429109417	1588	1588	1588	1588	91
545	20231207	112900	18428964909	1588	1588	1588	1588	1248
546	20231207	112800	18426983085	1588	1588	1588	1588	1
547	20231207	112700	18426981497	1588	1588	1588	1588	253
548	20231207	112600	18426579733	1588	1588	1588	1588	57
549	20231207	112500	18426489217	1588	1588	1588	1588	352
550	20231207	112400	18425930241	1588	1588	1588	1588	3
551	20231207	112300	18425925477	1588	1588	1588	1588	39
552	20231207	112200	18425863545	1588	1588	1588	1588	3
553	20231207	112100	18425858781	1588	1588	1588	1588	185
554	20231207	112000	18425565001	1588	1588	1588	1588	19
555	20231207	111900	18425534829	1588	1588	1588	1588	50
556	20231207	111800	18425455429	1588	1588	1588	1588	70
557	20231207	111700	18425344269	1588	1588	1588	1588	1372
558	20231207	111600	18423165533	1588	1588	1588	1588	1981
559	20231207	111500	18420019705	1588	1588	1588	1588	552
560	20231207	111400	18419143129	1588	1588	1588	1588	103
561	20231207	111300	18418979565	1588	1588	1588	1588	945
562	20231207	111200	18417478905	1588	1588	1588	1588	307
563	20231207	111100	18416991389	1588	1588	1588	1588	1639
564	20231207	111000	18414388657	1588	1588	1588	1588	1047
565	20231207	110900	18412726021	1588	1588	1588	1588	755
566	20231207	110800	18411527081	1588	1588	1588	1588	531
567	20231207	110700	18410683853	1588	1588	1588	1588	59
568	20231207	110600	18410590161	1588	1588	1588	1588	570
569	20231207	110500	18409685001	1588	1588	1588	1588	757
570	20231207	110400	18408482885	1588	1588	1588	1588	565
571	20231207	110300	18407585665	1588	1588	1588	1588	5
572	20231207	110200	18407577725	1588	1588	1588	1588	9
573	20231207	110100	18407563433	1588	1588	1588	1588	891
574	20231207	110000	18406148525	1588	1588	1588	1588	587
575	20231207	105900	18405216369	1588	1588	1588	1588	1909
576	20231207	105800	18402184877	1588	1588	1588	1588	2
577	20231207	105700	18402181701	1588	1588	1588	1588	3605
578	20231207	105600	18396456961	1588	1588	1588	1588	2331
579	20231207	105500	18392755333	1588	1588	1588	1588	698
580	20231207	105400	18391646909	1588	1588	1588	1588	678
581	20231207	105300	18390570245	1588	1588	1588	1588	277
582	20231207	105200	18390130369	1588	1588	1588	1588	898
583	20231207	105100	18388704345	1588	1588	1588	1588	3657
584	20231207	105000	18382897029	1588	1588	1588	1588	1766
585	20231207	104900	18380092621	1588	1588	1588	1588	52
586	20231207	104800	18380010045	1588	1588	1588	1588	281
587	20231207	104700	18379563817	1588	1588	1588	1588	1086
588	20231207	104600	18377839249	1588	1588	1588	1588	3736
589	20231207	104500	18371906481	1588	1588	1588	1588	73
590	20231207	104400	18371790557	1588	1588	1588	1588	6481
591	20231207	104300	18361498729	1588	1588	1588	1588	242
592	20231207	104200	18361114433	1588	1588	1588	1588	884
593	20231207	104100	18359710641	1588	1588	1588	1588	2119
594	20231207	104000	18356345669	1588	1588	1588	1588	830
595	20231207	103900	18355027629	1588	1588	1588	1588	205
596	20231207	103800	18354702089	1588	1588	1588	1588	1976
597	20231207	103700	18351564201	1588	1588	1588	1588	506
598	20231207	103600	18350760673	1588	1588	1588	1588	3022
599	20231207	103500	18345961737	1588	1588	1588	1588	351
600	20231207	103400	18345404349	1588	1588	1588	1588	919
601	20231207	103300	18343944977	1588	1588	1588	1588	111
602	20231207	103200	18343768709	1588	1588	1588	1588	605
603	20231207	103100	18342807969	1588	1588	1588	1588	31
604	20231207	103000	18342758741	1588	1588	1588	1588	492
605	20231207	102900	18341977445	1588	1588	1588	1588	607
606	20231207	102800	18341013529	1588	1588	1588	1588	2285
607	20231207	102700	18337384949	1588	1588	1588	1588	622
608	20231207	102600	18336397213	1588	1588	1588	1588	247
609	20231207	102500	18336004977	1588	1588	1588	1588	78
610	20231207	102400	18335881113	1588	1588	1588	1588	1774
611	20231207	102300	18333064001	1588	1588	1588	1588	2509
612	20231207	102200	18329079709	1588	1588	1588	1588	2272
613	20231207	102100	18325471773	1588	1588	1588	1588	4731
614	20231207	102000	18317958945	1588	1588	1588	1588	3878
615	20231207	101900	18311800681	1588	1588	1588	1588	2598
616	20231207	101800	18307675057	1588	1588	1588	1588	2814
617	20231207	101700	18303206425	1588	1588	1588	1588	401
618	20231207	101600	18302569637	1588	1588	1588	1588	3266
619	20231207	101500	18297383229	1588	1588	1588	1588	257
620	20231207	101400	18296975113	1588	1588	1588	1588	10771
621	20231207	101300	18279870765	1588	1588	1588	1588	28257
622	20231207	101200	18234998649	1588	1588	1588	1588	533
623	20231207	101100	18234152245	1588	1588	1588	1588	2732
624	20231207	101000	18229813829	1588	1588	1588	1588	2454
625	20231207	100900	18225916877	1588	1588	1588	1588	10625
626	20231207	100800	18209044377	1588	1588	1588	1588	13165
627	20231207	100700	18188138357	1588	1588	1588	1588	45870
628	20231207	100600	18115296797	1588	1588	1588	1588	141888
629	20231207	100500	17889978653	1588	1578	1588	1575	725522
630	20231207	100400	16738963332	1579	1562	1579	1562	75492
631	20231207	100300	16620467200	1562	1573	1574	1560	89137
632	20231207	100200	16480912654	1574	1561	1579	1560	268531
633	20231207	100100	16059437131	1562	1554	1562	1550	74817
634	20231207	100000	15942976534	1550	1551	1557	1547	53218
635	20231207	095900	15860359387	1548	1556	1562	1548	138710
636	20231207	095800	15644588268	1558	1546	1562	1546	197673
637	20231207	095700	15337451710	1548	1531	1550	1530	117359
638	20231207	095600	15156938077	1532	1528	1534	1528	35313
639	20231207	095500	15102844549	1531	1534	1535	1526	28452
640	20231207	095400	15059236842	1535	1519	1536	1518	39211
641	20231207	095300	14999289088	1519	1530	1530	1518	22893
642	20231207	095200	14964388129	1522	1514	1535	1511	69857
643	20231207	095100	14858387556	1511	1531	1532	1505	60179
644	20231207	095000	14766731976	1532	1537	1538	1531	71152
645	20231207	094900	14657534283	1537	1545	1546	1533	94068
646	20231207	094800	14512694098	1544	1536	1550	1524	168813
647	20231207	094700	14253019544	1540	1515	1540	1513	215167
648	20231207	094600	13924737277	1515	1505	1515	1504	63139
649	20231207	094500	13829359293	1504	1501	1506	1498	36845
650	20231207	094400	13774076377	1500	1511	1511	1495	36023
651	20231207	094300	13719988211	1508	1498	1513	1496	77211
652	20231207	094200	13603615120	1497	1503	1503	1496	24572
653	20231207	094100	13566766165	1503	1499	1507	1498	28543
654	20231207	094000	13523865936	1500	1494	1500	1492	28674
655	20231207	093900	13480986590	1492	1494	1496	1490	41208
656	20231207	093800	13419508357	1494	1499	1499	1494	25796
657	20231207	093700	13380922662	1500	1509	1510	1493	69534
658	20231207	093600	13276872443	1509	1500	1512	1496	30656
659	20231207	093500	13230630518	1496	1503	1503	1496	79973
660	20231207	093400	13110792766	1503	1503	1505	1500	44413
661	20231207	093300	13044041408	1504	1495	1505	1491	57015
662	20231207	093200	12958679885	1490	1517	1517	1490	104148
663	20231207	093100	12802017708	1518	1513	1520	1512	93233
664	20231207	093000	12660668766	1513	1507	1514	1504	106283
665	20231207	092900	12500479116	1508	1550	1550	1468	394065
666	20231207	092800	11908811979	1550	1515	1566	1509	450413
667	20231207	092700	11211899009	1512	1499	1541	1493	428937
668	20231207	092600	10562985427	1499	1499	1500	1485	100890
669	20231207	092500	10412257733	1499	1480	1499	1480	69105
670	20231207	092400	10309345337	1481	1500	1500	1475	140346
671	20231207	092300	10100425491	1499	1461	1500	1460	141057
672	20231207	092200	9891082128	1461	1458	1461	1451	109514
673	20231207	092100	9731779344	1457	1471	1471	1457	100904
674	20231207	092000	9584257128	1470	1485	1486	1468	118319
675	20231207	091900	9409254536	1485	1493	1495	1485	70601
676	20231207	091800	9304072366	1491	1483	1501	1481	157119
677	20231207	091700	9069404283	1482	1476	1484	1469	100399
678	20231207	091600	8920900940	1475	1482	1483	1458	274332
679	20231207	091500	8518499397	1482	1502	1502	1480	179192
680	20231207	091400	8251036013	1500	1509	1510	1500	102744
681	20231207	091300	8096564590	1509	1502	1513	1500	154956
682	20231207	091200	7863761676	1502	1522	1522	1500	237949
683	20231207	091100	7504259304	1522	1507	1530	1502	369430
684	20231207	091000	6944524718	1507	1520	1520	1493	387605
685	20231207	090900	6361017918	1520	1543	1543	1451	939824
686	20231207	090800	4946543480	1495	1495	1495	1495	0
687	20231207	090700	4946543480	1495	1495	1495	1495	0
688	20231207	090600	4946543480	1495	1399	1495	1397	706451
689	20231207	090500	3920523161	1397	1405	1426	1380	563670
690	20231207	090400	3128111399	1405	1348	1426	1342	792559
691	20231207	090300	2027231799	1348	1341	1351	1267	595584
692	20231207	090200	1242450161	1341	1360	1381	1341	913607
693	20231207	090100	0	1222	1222	1222	1222	0
694	20231207	090000	0	1222	1222	1222	1222	0