KissMeData/214610/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203600	1675585791	1900	1900	1900	1900	11310
3	20231215	203500	1675585791	1900	1900	1900	1900	0
4	20231215	203400	1675585791	1900	1900	1900	1900	0
5	20231215	203300	1675585791	1900	1900	1900	1900	0
6	20231215	203200	1675585791	1900	1900	1900	1900	0
7	20231215	203100	1675585791	1900	1900	1900	1900	0
8	20231215	203000	1675585791	1900	1900	1900	1900	0
9	20231215	202900	1675585791	1900	1900	1900	1900	0
10	20231215	202800	1675585791	1900	1900	1900	1900	0
11	20231215	202700	1675585791	1900	1900	1900	1900	0
12	20231215	202600	1675585791	1900	1900	1900	1900	0
13	20231215	202500	1675585791	1900	1900	1900	1900	0
14	20231215	202400	1675585791	1900	1900	1900	1900	0
15	20231215	202300	1675585791	1900	1900	1900	1900	0
16	20231215	202200	1675585791	1900	1900	1900	1900	0
17	20231215	202100	1675585791	1900	1900	1900	1900	0
18	20231215	202000	1675585791	1900	1900	1900	1900	0
19	20231215	201900	1675585791	1900	1900	1900	1900	0
20	20231215	201800	1675585791	1900	1900	1900	1900	0
21	20231215	201700	1675585791	1900	1900	1900	1900	0
22	20231215	201600	1675585791	1900	1900	1900	1900	0
23	20231215	201500	1675585791	1900	1900	1900	1900	0
24	20231215	201400	1675585791	1900	1900	1900	1900	0
25	20231215	201300	1675585791	1900	1900	1900	1900	0
26	20231215	201200	1675585791	1900	1900	1900	1900	0
27	20231215	201100	1675585791	1900	1900	1900	1900	0
28	20231215	201000	1675585791	1900	1900	1900	1900	0
29	20231215	200900	1675585791	1900	1900	1900	1900	0
30	20231215	200800	1675585791	1900	1900	1900	1900	0
31	20231215	200700	1675585791	1900	1900	1900	1900	0
32	20231215	200600	1675585791	1900	1900	1900	1900	11310
33	20231215	200500	1675585791	1900	1900	1900	1900	0
34	20231215	200400	1675585791	1900	1900	1900	1900	0
35	20231215	200300	1675585791	1900	1900	1900	1900	0
36	20231215	200200	1675585791	1900	1900	1900	1900	0
37	20231215	200100	1675585791	1900	1900	1900	1900	0
38	20231215	200000	1675585791	1900	1900	1900	1900	0
39	20231215	195900	1675585791	1900	1900	1900	1900	0
40	20231215	195800	1675585791	1900	1900	1900	1900	0
41	20231215	195700	1675585791	1900	1900	1900	1900	0
42	20231215	195600	1675585791	1900	1900	1900	1900	0
43	20231215	195500	1675585791	1900	1900	1900	1900	0
44	20231215	195400	1675585791	1900	1900	1900	1900	0
45	20231215	195300	1675585791	1900	1900	1900	1900	0
46	20231215	195200	1675585791	1900	1900	1900	1900	0
47	20231215	195100	1675585791	1900	1900	1900	1900	0
48	20231215	195000	1675585791	1900	1900	1900	1900	0
49	20231215	194900	1675585791	1900	1900	1900	1900	0
50	20231215	194800	1675585791	1900	1900	1900	1900	0
51	20231215	194700	1675585791	1900	1900	1900	1900	0
52	20231215	194600	1675585791	1900	1900	1900	1900	0
53	20231215	194500	1675585791	1900	1900	1900	1900	0
54	20231215	194400	1675585791	1900	1900	1900	1900	0
55	20231215	194300	1675585791	1900	1900	1900	1900	0
56	20231215	194200	1675585791	1900	1900	1900	1900	0
57	20231215	194100	1675585791	1900	1900	1900	1900	0
58	20231215	194000	1675585791	1900	1900	1900	1900	0
59	20231215	193900	1675585791	1900	1900	1900	1900	0
60	20231215	193800	1675585791	1900	1900	1900	1900	0
61	20231215	193700	1675585791	1900	1900	1900	1900	0
62	20231215	193600	1675585791	1900	1900	1900	1900	11310
63	20231215	193500	1675585791	1900	1900	1900	1900	0
64	20231215	193400	1675585791	1900	1900	1900	1900	0
65	20231215	193300	1675585791	1900	1900	1900	1900	0
66	20231215	193200	1675585791	1900	1900	1900	1900	0
67	20231215	193100	1675585791	1900	1900	1900	1900	0
68	20231215	193000	1675585791	1900	1900	1900	1900	0
69	20231215	192900	1675585791	1900	1900	1900	1900	0
70	20231215	192800	1675585791	1900	1900	1900	1900	0
71	20231215	192700	1675585791	1900	1900	1900	1900	0
72	20231215	192600	1675585791	1900	1900	1900	1900	0
73	20231215	192500	1675585791	1900	1900	1900	1900	0
74	20231215	192400	1675585791	1900	1900	1900	1900	0
75	20231215	192300	1675585791	1900	1900	1900	1900	0
76	20231215	192200	1675585791	1900	1900	1900	1900	0
77	20231215	192100	1675585791	1900	1900	1900	1900	0
78	20231215	192000	1675585791	1900	1900	1900	1900	0
79	20231215	191900	1675585791	1900	1900	1900	1900	0
80	20231215	191800	1675585791	1900	1900	1900	1900	0
81	20231215	191700	1675585791	1900	1900	1900	1900	0
82	20231215	191600	1675585791	1900	1900	1900	1900	0
83	20231215	191500	1675585791	1900	1900	1900	1900	0
84	20231215	191400	1675585791	1900	1900	1900	1900	0
85	20231215	191300	1675585791	1900	1900	1900	1900	0
86	20231215	191200	1675585791	1900	1900	1900	1900	0
87	20231215	191100	1675585791	1900	1900	1900	1900	0
88	20231215	191000	1675585791	1900	1900	1900	1900	0
89	20231215	190900	1675585791	1900	1900	1900	1900	0
90	20231215	190800	1675585791	1900	1900	1900	1900	0
91	20231215	190700	1675585791	1900	1900	1900	1900	0
92	20231215	190600	1675585791	1900	1900	1900	1900	11310
93	20231215	190500	1675585791	1900	1900	1900	1900	0
94	20231215	190400	1675585791	1900	1900	1900	1900	0
95	20231215	190300	1675585791	1900	1900	1900	1900	0
96	20231215	190200	1675585791	1900	1900	1900	1900	0
97	20231215	190100	1675585791	1900	1900	1900	1900	0
98	20231215	190000	1675585791	1900	1900	1900	1900	0
99	20231215	185900	1675585791	1900	1900	1900	1900	0
100	20231215	185800	1675585791	1900	1900	1900	1900	0
101	20231215	185700	1675585791	1900	1900	1900	1900	0
102	20231215	185600	1675585791	1900	1900	1900	1900	0
103	20231215	185500	1675585791	1900	1900	1900	1900	0
104	20231215	185400	1675585791	1900	1900	1900	1900	0
105	20231215	185300	1675585791	1900	1900	1900	1900	0
106	20231215	185200	1675585791	1900	1900	1900	1900	0
107	20231215	185100	1675585791	1900	1900	1900	1900	0
108	20231215	185000	1675585791	1900	1900	1900	1900	0
109	20231215	184900	1675585791	1900	1900	1900	1900	0
110	20231215	184800	1675585791	1900	1900	1900	1900	0
111	20231215	184700	1675585791	1900	1900	1900	1900	0
112	20231215	184600	1675585791	1900	1900	1900	1900	0
113	20231215	184500	1675585791	1900	1900	1900	1900	0
114	20231215	184400	1675585791	1900	1900	1900	1900	0
115	20231215	184300	1675585791	1900	1900	1900	1900	0
116	20231215	184200	1675585791	1900	1900	1900	1900	0
117	20231215	184100	1675585791	1900	1900	1900	1900	0
118	20231215	184000	1675585791	1900	1900	1900	1900	0
119	20231215	183900	1675585791	1900	1900	1900	1900	0
120	20231215	183800	1675585791	1900	1900	1900	1900	0
121	20231215	183700	1675585791	1900	1900	1900	1900	0
122	20231215	183600	1675585791	1900	1900	1900	1900	11310
123	20231215	183500	1675585791	1900	1900	1900	1900	0
124	20231215	183400	1675585791	1900	1900	1900	1900	0
125	20231215	183300	1675585791	1900	1900	1900	1900	0
126	20231215	183200	1675585791	1900	1900	1900	1900	0
127	20231215	183100	1675585791	1900	1900	1900	1900	0
128	20231215	183000	1675585791	1900	1900	1900	1900	0
129	20231215	182900	1675585791	1900	1900	1900	1900	0
130	20231215	182800	1675585791	1900	1900	1900	1900	0
131	20231215	182700	1675585791	1900	1900	1900	1900	0
132	20231215	182600	1675585791	1900	1900	1900	1900	0
133	20231215	182500	1675585791	1900	1900	1900	1900	0
134	20231215	182400	1675585791	1900	1900	1900	1900	0
135	20231215	182300	1675585791	1900	1900	1900	1900	0
136	20231215	182200	1675585791	1900	1900	1900	1900	0
137	20231215	182100	1675585791	1900	1900	1900	1900	0
138	20231215	182000	1675585791	1900	1900	1900	1900	0
139	20231215	181900	1675585791	1900	1900	1900	1900	0
140	20231215	181800	1675585791	1900	1900	1900	1900	0
141	20231215	181700	1675585791	1900	1900	1900	1900	0
142	20231215	181600	1675585791	1900	1900	1900	1900	0
143	20231215	181500	1675585791	1900	1900	1900	1900	0
144	20231215	181400	1675585791	1900	1900	1900	1900	0
145	20231215	181300	1675585791	1900	1900	1900	1900	0
146	20231215	181200	1675585791	1900	1900	1900	1900	0
147	20231215	181100	1675585791	1900	1900	1900	1900	0
148	20231215	181000	1675585791	1900	1900	1900	1900	0
149	20231215	180900	1675585791	1900	1900	1900	1900	0
150	20231215	180800	1675585791	1900	1900	1900	1900	0
151	20231215	180700	1675585791	1900	1900	1900	1900	0
152	20231215	180600	1675585791	1900	1900	1900	1900	11310
153	20231215	180500	1675585791	1900	1900	1900	1900	0
154	20231215	180400	1675585791	1900	1900	1900	1900	0
155	20231215	180300	1675585791	1900	1900	1900	1900	0
156	20231215	180200	1675585791	1900	1900	1900	1900	0
157	20231215	180100	1675585791	1900	1900	1900	1900	0
158	20231215	180000	1675585791	1900	1900	1900	1900	0
159	20231215	175900	1675585791	1900	1900	1900	1900	0
160	20231215	175800	1675585791	1900	1900	1900	1900	0
161	20231215	175700	1675585791	1900	1900	1900	1900	0
162	20231215	175600	1675585791	1900	1900	1900	1900	0
163	20231215	175500	1675585791	1900	1900	1900	1900	0
164	20231215	175400	1675585791	1900	1900	1900	1900	0
165	20231215	175300	1675585791	1900	1900	1900	1900	0
166	20231215	175200	1675585791	1900	1900	1900	1900	0
167	20231215	175100	1675585791	1900	1900	1900	1900	0
168	20231215	175000	1675585791	1900	1900	1900	1900	0
169	20231215	174900	1675585791	1900	1900	1900	1900	0
170	20231215	174800	1675585791	1900	1900	1900	1900	0
171	20231215	174700	1675585791	1900	1900	1900	1900	0
172	20231215	174600	1675585791	1900	1900	1900	1900	0
173	20231215	174500	1675585791	1900	1900	1900	1900	0
174	20231215	174400	1675585791	1900	1900	1900	1900	0
175	20231215	174300	1675585791	1900	1900	1900	1900	0
176	20231215	174200	1675585791	1900	1900	1900	1900	0
177	20231215	174100	1675585791	1900	1900	1900	1900	0
178	20231215	174000	1675585791	1900	1900	1900	1900	0
179	20231215	173900	1675585791	1900	1900	1900	1900	0
180	20231215	173800	1675585791	1900	1900	1900	1900	0
181	20231215	173700	1675585791	1900	1900	1900	1900	0
182	20231215	173600	1675585791	1900	1900	1900	1900	11310
183	20231215	173500	1675585791	1900	1900	1900	1900	0
184	20231215	173400	1675585791	1900	1900	1900	1900	0
185	20231215	173300	1675585791	1900	1900	1900	1900	0
186	20231215	173200	1675585791	1900	1900	1900	1900	0
187	20231215	173100	1675585791	1900	1900	1900	1900	0
188	20231215	173000	1675585791	1900	1900	1900	1900	0
189	20231215	172900	1675585791	1900	1900	1900	1900	0
190	20231215	172800	1675585791	1900	1900	1900	1900	0
191	20231215	172700	1675585791	1900	1900	1900	1900	0
192	20231215	172600	1675585791	1900	1900	1900	1900	0
193	20231215	172500	1675585791	1900	1900	1900	1900	0
194	20231215	172400	1675585791	1900	1900	1900	1900	0
195	20231215	172300	1675585791	1900	1900	1900	1900	0
196	20231215	172200	1675585791	1900	1900	1900	1900	0
197	20231215	172100	1675585791	1900	1900	1900	1900	0
198	20231215	172000	1675585791	1900	1900	1900	1900	0
199	20231215	171900	1675585791	1900	1900	1900	1900	0
200	20231215	171800	1675585791	1900	1900	1900	1900	0
201	20231215	171700	1675585791	1900	1900	1900	1900	0
202	20231215	171600	1675585791	1900	1900	1900	1900	0
203	20231215	171500	1675585791	1900	1900	1900	1900	0
204	20231215	171400	1675585791	1900	1900	1900	1900	0
205	20231215	171300	1675585791	1900	1900	1900	1900	0
206	20231215	171200	1675585791	1900	1900	1900	1900	0
207	20231215	171100	1675585791	1900	1900	1900	1900	0
208	20231215	171000	1675585791	1900	1900	1900	1900	0
209	20231215	170900	1675585791	1900	1900	1900	1900	0
210	20231215	170800	1675585791	1900	1900	1900	1900	0
211	20231215	170700	1675585791	1900	1900	1900	1900	0
212	20231215	170600	1675585791	1900	1900	1900	1900	11310
213	20231215	170500	1675585791	1900	1900	1900	1900	0
214	20231215	170400	1675585791	1900	1900	1900	1900	0
215	20231215	170300	1675585791	1900	1900	1900	1900	0
216	20231215	170200	1675585791	1900	1900	1900	1900	0
217	20231215	170100	1675585791	1900	1900	1900	1900	0
218	20231215	170000	1675585791	1900	1900	1900	1900	0
219	20231215	165900	1675585791	1900	1900	1900	1900	0
220	20231215	165800	1675585791	1900	1900	1900	1900	0
221	20231215	165700	1675585791	1900	1900	1900	1900	0
222	20231215	165600	1675585791	1900	1900	1900	1900	0
223	20231215	165500	1675585791	1900	1900	1900	1900	0
224	20231215	165400	1675585791	1900	1900	1900	1900	0
225	20231215	165300	1675585791	1900	1900	1900	1900	0
226	20231215	165200	1675585791	1900	1900	1900	1900	0
227	20231215	165100	1675585791	1900	1900	1900	1900	0
228	20231215	165000	1675585791	1900	1900	1900	1900	0
229	20231215	164900	1675585791	1900	1900	1900	1900	0
230	20231215	164800	1675585791	1900	1900	1900	1900	0
231	20231215	164700	1675585791	1900	1900	1900	1900	0
232	20231215	164600	1675585791	1900	1900	1900	1900	0
233	20231215	164500	1675585791	1900	1900	1900	1900	0
234	20231215	164400	1675585791	1900	1900	1900	1900	0
235	20231215	164300	1675585791	1900	1900	1900	1900	0
236	20231215	164200	1675585791	1900	1900	1900	1900	0
237	20231215	164100	1675585791	1900	1900	1900	1900	0
238	20231215	164000	1675585791	1900	1900	1900	1900	0
239	20231215	163900	1675585791	1900	1900	1900	1900	0
240	20231215	163800	1675585791	1900	1900	1900	1900	0
241	20231215	163700	1675585791	1900	1900	1900	1900	0
242	20231215	163600	1675585791	1900	1900	1900	1900	11310
243	20231215	163500	1675585791	1900	1900	1900	1900	0
244	20231215	163400	1675585791	1900	1900	1900	1900	0
245	20231215	163300	1675585791	1900	1900	1900	1900	0
246	20231215	163200	1675585791	1900	1900	1900	1900	0
247	20231215	163100	1675585791	1900	1900	1900	1900	0
248	20231215	163000	1675585791	1900	1900	1900	1900	0
249	20231215	162900	1675585791	1900	1900	1900	1900	0
250	20231215	162800	1675585791	1900	1900	1900	1900	0
251	20231215	162700	1675585791	1900	1900	1900	1900	0
252	20231215	162600	1675585791	1900	1900	1900	1900	0
253	20231215	162500	1675585791	1900	1900	1900	1900	0
254	20231215	162400	1675585791	1900	1900	1900	1900	0
255	20231215	162300	1675585791	1900	1900	1900	1900	0
256	20231215	162200	1675585791	1900	1900	1900	1900	0
257	20231215	162100	1675585791	1900	1900	1900	1900	0
258	20231215	162000	1675585791	1900	1900	1900	1900	0
259	20231215	161900	1675585791	1900	1900	1900	1900	0
260	20231215	161800	1675585791	1900	1900	1900	1900	0
261	20231215	161700	1675585791	1900	1900	1900	1900	0
262	20231215	161600	1675585791	1900	1900	1900	1900	0
263	20231215	161500	1675585791	1900	1900	1900	1900	0
264	20231215	161400	1675585791	1900	1900	1900	1900	0
265	20231215	161300	1675585791	1900	1900	1900	1900	0
266	20231215	161200	1675585791	1900	1900	1900	1900	0
267	20231215	161100	1675585791	1900	1900	1900	1900	0
268	20231215	161000	1675585791	1900	1900	1900	1900	0
269	20231215	160900	1675585791	1900	1900	1900	1900	0
270	20231215	160800	1675585791	1900	1900	1900	1900	0
271	20231215	160700	1675585791	1900	1900	1900	1900	0
272	20231215	160600	1675585791	1900	1900	1900	1900	11310
273	20231215	160500	1675585791	1900	1900	1900	1900	0
274	20231215	160400	1675585791	1900	1900	1900	1900	0
275	20231215	160300	1675585791	1900	1900	1900	1900	0
276	20231215	160200	1675585791	1900	1900	1900	1900	0
277	20231215	160100	1675585791	1900	1900	1900	1900	0
278	20231215	160000	1675585791	1900	1900	1900	1900	0
279	20231215	155900	1675585791	1900	1900	1900	1900	0
280	20231215	155800	1675585791	1900	1900	1900	1900	0
281	20231215	155700	1675585791	1900	1900	1900	1900	0
282	20231215	155600	1675585791	1900	1900	1900	1900	0
283	20231215	155500	1675585791	1900	1900	1900	1900	0
284	20231215	155400	1675585791	1900	1900	1900	1900	0
285	20231215	155300	1675585791	1900	1900	1900	1900	0
286	20231215	155200	1675585791	1900	1900	1900	1900	0
287	20231215	155100	1675585791	1900	1900	1900	1900	0
288	20231215	155000	1675585791	1900	1900	1900	1900	0
289	20231215	154900	1675585791	1900	1900	1900	1900	0
290	20231215	154800	1675585791	1900	1900	1900	1900	0
291	20231215	154700	1675585791	1900	1900	1900	1900	0
292	20231215	154600	1675585791	1900	1900	1900	1900	0
293	20231215	154500	1675585791	1900	1900	1900	1900	0
294	20231215	154400	1675585791	1900	1900	1900	1900	0
295	20231215	154300	1675585791	1900	1900	1900	1900	0
296	20231215	154200	1675585791	1900	1900	1900	1900	0
297	20231215	154100	1675585791	1900	1900	1900	1900	0
298	20231215	154000	1675585791	1900	1900	1900	1900	0
299	20231215	153900	1675585791	1900	1900	1900	1900	0
300	20231215	153800	1675585791	1900	1900	1900	1900	0
301	20231215	153700	1675585791	1900	1900	1900	1900	0
302	20231215	153600	1675585791	1900	1900	1900	1900	11310
303	20231215	153500	1675585791	1900	1900	1900	1900	0
304	20231215	153400	1675585791	1900	1900	1900	1900	0
305	20231215	153300	1675585791	1900	1900	1900	1900	0
306	20231215	153200	1675585791	1900	1900	1900	1900	0
307	20231215	153100	1675585791	1900	1900	1900	1900	0
308	20231215	153000	1675585791	1900	1900	1900	1900	11310
309	20231215	152900	1654096791	1895	1895	1895	1895	0
310	20231215	152800	1654096791	1895	1895	1895	1895	0
311	20231215	152700	1654096791	1895	1895	1895	1895	0
312	20231215	152600	1654096791	1895	1895	1895	1895	0
313	20231215	152500	1654096791	1895	1895	1895	1895	0
314	20231215	152400	1654096791	1895	1895	1895	1895	0
315	20231215	152300	1654096791	1895	1895	1895	1895	0
316	20231215	152200	1654096791	1895	1895	1895	1895	0
317	20231215	152100	1654096791	1895	1895	1895	1895	0
318	20231215	152000	1654096791	1895	1895	1895	1895	0
319	20231215	151900	1654096791	1895	1893	1899	1893	777
320	20231215	151800	1652625596	1892	1891	1894	1891	797
321	20231215	151700	1651118411	1891	1891	1894	1891	1134
322	20231215	151600	1648973335	1899	1899	1900	1890	3285
323	20231215	151500	1642740002	1900	1889	1900	1889	3010
324	20231215	151400	1637029709	1887	1898	1900	1887	10429
325	20231215	151300	1617237776	1899	1891	1899	1889	1937
326	20231215	151200	1613575844	1890	1889	1890	1888	1534
327	20231215	151100	1610678138	1898	1889	1898	1889	1613
328	20231215	151000	1607627770	1889	1889	1890	1888	773
329	20231215	150900	1606167446	1889	1892	1893	1889	2251
330	20231215	150800	1601908679	1892	1899	1899	1892	2740
331	20231215	150700	1596722448	1892	1890	1892	1889	1096
332	20231215	150600	1594650308	1899	1899	1899	1889	2706
333	20231215	150500	1589515294	1899	1892	1899	1889	2339
334	20231215	150400	1585090998	1891	1889	1891	1888	1846
335	20231215	150300	1581604666	1889	1894	1894	1889	1497
336	20231215	150200	1578773596	1892	1898	1899	1892	3758
337	20231215	150100	1571650458	1898	1897	1899	1896	940
338	20231215	150000	1569866846	1896	1899	1899	1896	1940
339	20231215	145900	1566186453	1896	1899	1899	1896	5211
340	20231215	145800	1556291591	1898	1898	1898	1898	2239
341	20231215	145700	1552041969	1898	1898	1898	1898	561
342	20231215	145600	1550977191	1898	1898	1898	1898	894
343	20231215	145500	1549280379	1898	1898	1898	1898	379
344	20231215	145400	1548561037	1898	1897	1898	1897	460
345	20231215	145300	1547688038	1898	1897	1898	1897	301
346	20231215	145200	1547117037	1897	1897	1898	1897	833
347	20231215	145100	1545536684	1897	1897	1897	1897	380
348	20231215	145000	1544815824	1897	1897	1897	1896	381
349	20231215	144900	1544093068	1896	1897	1897	1896	1635
350	20231215	144800	1540992956	1896	1896	1896	1896	262
351	20231215	144700	1540496204	1896	1895	1896	1895	331
352	20231215	144600	1539868940	1896	1896	1896	1896	379
353	20231215	144500	1539150356	1896	1898	1898	1896	1176
354	20231215	144400	1536919444	1897	1897	1897	1897	577
355	20231215	144300	1535824875	1897	1897	1897	1897	1298
356	20231215	144200	1533362569	1897	1897	1897	1897	533
357	20231215	144100	1532351468	1896	1897	1897	1896	1442
358	20231215	144000	1529616004	1897	1896	1897	1896	1354
359	20231215	143900	1527048417	1896	1896	1896	1896	379
360	20231215	143800	1526329833	1896	1896	1896	1896	532
361	20231215	143700	1525321161	1896	1896	1896	1896	657
362	20231215	143600	1524075489	1895	1896	1896	1895	505
363	20231215	143500	1523118130	1896	1897	1897	1896	845
364	20231215	143400	1521515621	1897	1898	1898	1897	838
365	20231215	143300	1519925115	1898	1898	1898	1898	336
366	20231215	143200	1519287387	1898	1897	1898	1897	2237
367	20231215	143100	1515043217	1897	1897	1897	1896	1282
368	20231215	143000	1512611963	1897	1896	1897	1896	351
369	20231215	142900	1511946234	1896	1896	1896	1896	1601
370	20231215	142800	1508910738	1896	1896	1896	1896	531
371	20231215	142700	1507903962	1896	1896	1896	1896	906
372	20231215	142600	1506186186	1895	1895	1895	1895	474
373	20231215	142500	1505287956	1895	1895	1895	1895	382
374	20231215	142400	1504564066	1895	1895	1895	1895	307
375	20231215	142300	1503982301	1895	1895	1895	1895	386
376	20231215	142200	1503250831	1895	1895	1895	1894	1633
377	20231215	142100	1500157600	1895	1895	1895	1895	919
378	20231215	142000	1498416095	1895	1895	1895	1895	227
379	20231215	141900	1497985930	1894	1894	1895	1894	699
380	20231215	141800	1496661871	1895	1895	1895	1894	479
381	20231215	141700	1495754266	1895	1895	1895	1894	1089
382	20231215	141600	1493691311	1895	1896	1896	1895	177
383	20231215	141500	1493355744	1895	1895	1895	1892	3484
384	20231215	141400	1486762966	1896	1894	1896	1892	1856
385	20231215	141300	1483249218	1893	1894	1894	1893	477
386	20231215	141200	1482345840	1895	1894	1895	1894	528
387	20231215	141100	1481345581	1894	1895	1895	1894	723
388	20231215	141000	1479975697	1895	1895	1895	1895	696
389	20231215	140900	1478656777	1894	1894	1895	1894	379
390	20231215	140800	1477938799	1894	1895	1895	1894	332
391	20231215	140700	1477309838	1894	1893	1894	1893	310
392	20231215	140600	1476722808	1892	1891	1892	1891	207
393	20231215	140500	1476331316	1890	1889	1890	1886	580
394	20231215	140400	1475236388	1890	1890	1890	1890	379
395	20231215	140300	1474520078	1890	1890	1890	1890	531
396	20231215	140200	1473516488	1888	1890	1890	1888	379
397	20231215	140100	1472800482	1890	1890	1890	1890	257
398	20231215	140000	1472314752	1885	1885	1885	1885	18
399	20231215	135900	1472280822	1885	1885	1885	1885	357
400	20231215	135800	1471607877	1885	1885	1885	1885	559
401	20231215	135700	1470554162	1885	1883	1885	1883	881
402	20231215	135600	1468895177	1885	1885	1885	1885	5
403	20231215	135500	1468885752	1885	1885	1885	1885	3
404	20231215	135400	1468880097	1882	1882	1882	1882	0
405	20231215	135300	1468880097	1882	1885	1885	1882	2019
406	20231215	135200	1465080324	1885	1885	1885	1885	0
407	20231215	135100	1465080324	1885	1885	1885	1885	416
408	20231215	135000	1464296164	1887	1887	1887	1887	0
409	20231215	134900	1464296164	1887	1887	1887	1887	700
410	20231215	134800	1462975264	1887	1887	1887	1887	11
411	20231215	134700	1462954507	1887	1883	1887	1882	328
412	20231215	134600	1462337181	1882	1882	1882	1882	0
413	20231215	134500	1462337181	1882	1882	1882	1882	1738
414	20231215	134400	1459066265	1882	1879	1882	1879	1643
415	20231215	134300	1455975849	1878	1878	1878	1878	1498
416	20231215	134200	1453162605	1878	1878	1878	1878	5
417	20231215	134100	1453153215	1874	1874	1874	1874	500
418	20231215	134000	1452216215	1874	1874	1874	1874	14
419	20231215	133900	1452189979	1874	1874	1874	1874	104
420	20231215	133800	1451995083	1879	1879	1879	1879	271
421	20231215	133700	1451485874	1879	1879	1879	1879	190
422	20231215	133600	1451128864	1879	1879	1879	1879	105
423	20231215	133500	1450931569	1879	1879	1879	1879	1
424	20231215	133400	1450929690	1879	1879	1879	1879	0
425	20231215	133300	1450929690	1879	1879	1879	1879	308
426	20231215	133200	1450350958	1882	1882	1882	1882	0
427	20231215	133100	1450350958	1882	1882	1882	1882	106
428	20231215	133000	1450151466	1882	1882	1882	1882	6
429	20231215	132900	1450140174	1879	1879	1879	1879	0
430	20231215	132800	1450140174	1879	1879	1879	1879	18
431	20231215	132700	1450106352	1883	1883	1883	1883	0
432	20231215	132600	1450106352	1883	1883	1883	1883	0
433	20231215	132500	1450106352	1883	1883	1883	1883	0
434	20231215	132400	1450106352	1883	1883	1883	1883	0
435	20231215	132300	1450106352	1883	1883	1883	1883	4
436	20231215	132200	1450098820	1884	1884	1884	1884	0
437	20231215	132100	1450098820	1884	1884	1884	1884	0
438	20231215	132000	1450098820	1884	1884	1884	1884	0
439	20231215	131900	1450098820	1884	1879	1884	1879	1940
440	20231215	131800	1446453555	1879	1879	1879	1879	0
441	20231215	131700	1446453555	1879	1880	1880	1879	1586
442	20231215	131600	1443473262	1881	1884	1884	1881	2054
443	20231215	131500	1439609676	1884	1884	1884	1884	2109
444	20231215	131400	1435636320	1887	1887	1887	1887	0
445	20231215	131300	1435636320	1887	1887	1887	1887	0
446	20231215	131200	1435636320	1887	1887	1887	1887	293
447	20231215	131100	1435083429	1887	1887	1887	1887	0
448	20231215	131000	1435083429	1887	1887	1887	1887	0
449	20231215	130900	1435083429	1887	1887	1887	1887	2001
450	20231215	130800	1431307542	1884	1884	1884	1884	0
451	20231215	130700	1431307542	1884	1885	1885	1884	150
452	20231215	130600	1431024922	1884	1881	1884	1880	928
453	20231215	130500	1429277849	1880	1881	1881	1880	627
454	20231215	130400	1428098878	1882	1883	1883	1882	274
455	20231215	130300	1427583007	1883	1883	1883	1883	500
456	20231215	130200	1426641507	1884	1884	1884	1884	487
457	20231215	130100	1425723999	1884	1887	1887	1884	760
458	20231215	130000	1424290419	1887	1887	1887	1887	5
459	20231215	125900	1424280984	1887	1887	1887	1887	1
460	20231215	125800	1424279097	1884	1886	1886	1884	150
461	20231215	125700	1423996333	1887	1887	1887	1887	0
462	20231215	125600	1423996333	1887	1887	1887	1887	1099
463	20231215	125500	1421922520	1887	1887	1887	1887	50
464	20231215	125400	1421828170	1887	1887	1887	1887	15
465	20231215	125300	1421799865	1887	1887	1887	1887	0
466	20231215	125200	1421799865	1887	1887	1887	1887	405
467	20231215	125100	1421035630	1887	1887	1887	1887	52
468	20231215	125000	1420937506	1887	1884	1887	1884	295
469	20231215	124900	1420381723	1884	1884	1884	1884	6
470	20231215	124800	1420370419	1884	1884	1884	1884	64
471	20231215	124700	1420249843	1884	1887	1887	1884	14
472	20231215	124600	1420223464	1886	1886	1886	1886	100
473	20231215	124500	1420034864	1886	1886	1886	1886	45
474	20231215	124400	1419949994	1886	1886	1886	1886	631
475	20231215	124300	1418759928	1886	1886	1886	1886	10
476	20231215	124200	1418741068	1886	1885	1886	1885	1081
477	20231215	124100	1416703382	1885	1880	1885	1880	56
478	20231215	124000	1416598072	1885	1885	1885	1885	46
479	20231215	123900	1416511362	1885	1885	1885	1880	1010
480	20231215	123800	1414607537	1885	1885	1886	1885	77
481	20231215	123700	1414462391	1885	1886	1886	1885	202
482	20231215	123600	1414081606	1886	1887	1887	1886	43
483	20231215	123500	1414000505	1886	1887	1887	1886	28
484	20231215	123400	1413947681	1872	1890	1890	1867	22869
485	20231215	123300	1371031857	1890	1890	1890	1890	0
486	20231215	123200	1371031857	1890	1890	1890	1890	181
487	20231215	123100	1370689767	1890	1890	1890	1890	0
488	20231215	123000	1370689767	1890	1890	1890	1890	200
489	20231215	122900	1370311767	1895	1895	1895	1895	0
490	20231215	122800	1370311767	1895	1895	1895	1895	0
491	20231215	122700	1370311767	1895	1895	1895	1895	0
492	20231215	122600	1370311767	1895	1895	1895	1895	0
493	20231215	122500	1370311767	1895	1895	1895	1895	1
494	20231215	122400	1370309872	1885	1885	1885	1885	0
495	20231215	122300	1370309872	1885	1885	1885	1885	134
496	20231215	122200	1370057282	1885	1888	1888	1885	3393
497	20231215	122100	1363657531	1889	1890	1890	1889	2288
498	20231215	122000	1359335228	1895	1895	1895	1895	42
499	20231215	121900	1359255638	1897	1897	1897	1897	0
500	20231215	121800	1359255638	1897	1897	1897	1897	0
501	20231215	121700	1359255638	1897	1890	1897	1890	54
502	20231215	121600	1359153571	1890	1897	1897	1890	101
503	20231215	121500	1358962674	1890	1890	1890	1890	30
504	20231215	121400	1358905974	1891	1890	1891	1890	2004
505	20231215	121300	1355118411	1889	1889	1889	1889	433
506	20231215	121200	1354300474	1886	1886	1886	1886	500
507	20231215	121100	1353357474	1885	1888	1888	1885	2119
508	20231215	121000	1349361047	1888	1886	1888	1886	230
509	20231215	120900	1348926815	1886	1888	1888	1886	53
510	20231215	120800	1348826769	1888	1888	1888	1888	31
511	20231215	120700	1348768241	1888	1888	1888	1888	99
512	20231215	120600	1348581329	1889	1889	1889	1889	30
513	20231215	120500	1348524659	1888	1888	1888	1888	220
514	20231215	120400	1348109299	1888	1885	1888	1885	60
515	20231215	120300	1347996196	1884	1884	1884	1884	20
516	20231215	120200	1347958516	1883	1886	1886	1883	151
517	20231215	120100	1347673845	1888	1887	1888	1886	495
518	20231215	120000	1346739806	1888	1888	1888	1888	21
519	20231215	115900	1346700158	1889	1889	1889	1889	273
520	20231215	115800	1346184461	1888	1888	1888	1888	30
521	20231215	115700	1346127821	1888	1888	1888	1886	102
522	20231215	115600	1345935445	1886	1886	1886	1886	50
523	20231215	115500	1345841145	1889	1889	1889	1889	680
524	20231215	115400	1344556625	1889	1889	1889	1889	49
525	20231215	115300	1344464064	1886	1886	1886	1886	1007
526	20231215	115200	1342564862	1886	1886	1886	1886	0
527	20231215	115100	1342564862	1886	1887	1887	1886	1065
528	20231215	115000	1340555226	1887	1887	1887	1887	0
529	20231215	114900	1340555226	1887	1888	1888	1887	966
530	20231215	114800	1338732338	1888	1888	1888	1888	3
531	20231215	114700	1338726674	1889	1889	1889	1889	1
532	20231215	114600	1338724785	1889	1884	1889	1884	370
533	20231215	114500	1338026382	1885	1886	1886	1885	1020
534	20231215	114400	1336102932	1887	1888	1888	1887	265
535	20231215	114300	1335602827	1888	1888	1888	1888	232
536	20231215	114200	1335164811	1889	1889	1889	1889	10
537	20231215	114100	1335145921	1889	1889	1889	1889	0
538	20231215	114000	1335145921	1889	1889	1889	1889	1
539	20231215	113900	1335144032	1889	1889	1889	1889	141
540	20231215	113800	1334877683	1890	1890	1890	1890	3
541	20231215	113700	1334872013	1890	1890	1890	1890	52
542	20231215	113600	1334773733	1890	1892	1892	1890	1352
543	20231215	113500	1332218398	1892	1892	1892	1892	0
544	20231215	113400	1332218398	1892	1895	1895	1892	18147
545	20231215	113300	1297877450	1895	1896	1896	1895	1282
546	20231215	113200	1295447049	1896	1896	1896	1896	7
547	20231215	113100	1295433777	1896	1896	1896	1896	6
548	20231215	113000	1295422401	1896	1896	1896	1896	1
549	20231215	112900	1295420505	1896	1896	1896	1896	2020
550	20231215	112800	1291590585	1899	1897	1899	1897	1586
551	20231215	112700	1288581941	1900	1900	1900	1900	191
552	20231215	112600	1288219041	1900	1900	1900	1900	7
553	20231215	112500	1288205741	1900	1897	1900	1897	2414
554	20231215	112400	1283625647	1897	1897	1897	1897	12
555	20231215	112300	1283602883	1897	1896	1897	1896	186
556	20231215	112200	1283250221	1896	1896	1896	1895	575
557	20231215	112100	1282160046	1896	1896	1896	1896	15
558	20231215	112000	1282131606	1896	1895	1897	1895	1162
559	20231215	111900	1279929608	1895	1894	1895	1894	36
560	20231215	111800	1279861398	1895	1895	1895	1895	1
561	20231215	111700	1279859503	1893	1895	1895	1893	401
562	20231215	111600	1279100408	1892	1895	1895	1892	2520
563	20231215	111500	1274332505	1895	1895	1895	1895	12
564	20231215	111400	1274309765	1895	1893	1895	1892	2547
565	20231215	111300	1269490836	1893	1893	1893	1893	454
566	20231215	111200	1268631414	1895	1893	1895	1893	71
567	20231215	111100	1268496911	1893	1895	1895	1893	482
568	20231215	111000	1267584143	1892	1893	1895	1892	3075
569	20231215	110900	1261763610	1893	1895	1895	1893	351
570	20231215	110800	1261098969	1895	1895	1895	1895	1005
571	20231215	110700	1259194494	1895	1898	1898	1893	2029
572	20231215	110600	1255349590	1898	1898	1898	1898	141
573	20231215	110500	1255081972	1898	1898	1898	1897	26
574	20231215	110400	1255032643	1897	1898	1898	1897	63
575	20231215	110300	1254913072	1898	1897	1900	1897	1151
576	20231215	110200	1252728680	1897	1895	1897	1894	738
577	20231215	110100	1251330627	1897	1901	1901	1897	816
578	20231215	110000	1249781103	1903	1903	1903	1901	385
579	20231215	105900	1249049008	1903	1903	1903	1903	71
580	20231215	105800	1248913895	1903	1901	1903	1901	573
581	20231215	105700	1247823624	1899	1905	1905	1899	6337
582	20231215	105600	1235766042	1906	1903	1906	1902	4977
583	20231215	105500	1226286047	1903	1900	1903	1899	1383
584	20231215	105400	1223655574	1900	1896	1900	1896	6376
585	20231215	105300	1211544632	1895	1894	1895	1893	2661
586	20231215	105200	1206502489	1893	1891	1894	1891	1065
587	20231215	105100	1204486090	1891	1889	1895	1889	2773
588	20231215	105000	1199243479	1889	1887	1889	1887	1467
589	20231215	104900	1196474088	1887	1882	1887	1882	2059
590	20231215	104800	1192590053	1881	1880	1881	1880	114
591	20231215	104700	1192375722	1880	1882	1882	1880	623
592	20231215	104600	1191204444	1882	1882	1882	1882	103
593	20231215	104500	1191010598	1882	1870	1883	1870	50651
594	20231215	104400	1096286816	1870	1870	1870	1870	1428
595	20231215	104300	1093616456	1870	1870	1870	1870	897
596	20231215	104200	1091939066	1870	1870	1870	1870	1648
597	20231215	104100	1088857306	1870	1870	1870	1870	22567
598	20231215	104000	1046657016	1870	1870	1870	1870	20674
599	20231215	103900	1007996636	1870	1870	1870	1870	5277
600	20231215	103800	998128646	1869	1869	1869	1869	2392
601	20231215	103700	993657998	1869	1869	1869	1869	50
602	20231215	103600	993564548	1869	1869	1869	1869	180
603	20231215	103500	993228128	1869	1867	1869	1867	1287
604	20231215	103400	990822815	1869	1869	1869	1869	5000
605	20231215	103300	981477815	1869	1867	1869	1867	798
606	20231215	103200	979986433	1867	1870	1870	1867	5
607	20231215	103100	979977095	1870	1870	1870	1867	1655
608	20231215	103000	976887135	1870	1867	1870	1867	2339
609	20231215	102900	972520168	1866	1870	1870	1866	122
610	20231215	102800	972292313	1870	1870	1870	1870	0
611	20231215	102700	972292313	1870	1870	1870	1870	650
612	20231215	102600	971076813	1870	1870	1870	1870	53
613	20231215	102500	970977703	1870	1870	1870	1870	104
614	20231215	102400	970783223	1870	1866	1870	1865	712
615	20231215	102300	969452850	1866	1869	1870	1866	347
616	20231215	102200	968805335	1866	1869	1869	1866	976
617	20231215	102100	966984107	1860	1869	1870	1860	25056
618	20231215	102000	920257919	1870	1870	1870	1870	7252
619	20231215	101900	906696679	1870	1870	1870	1870	6413
620	20231215	101800	894704369	1870	1870	1870	1870	1760
621	20231215	101700	891413169	1869	1870	1870	1869	1191
622	20231215	101600	889186300	1870	1870	1870	1869	2144
623	20231215	101500	885177770	1870	1870	1870	1870	291
624	20231215	101400	884633600	1870	1870	1870	1870	2085
625	20231215	101300	880734650	1870	1870	1870	1870	10121
626	20231215	101200	861808380	1870	1870	1870	1870	5779
627	20231215	101100	851001650	1870	1870	1870	1870	1104
628	20231215	101000	848937170	1870	1870	1870	1870	1698
629	20231215	100900	845761910	1870	1870	1870	1870	644
630	20231215	100800	844557630	1870	1870	1870	1869	2117
631	20231215	100700	840598843	1870	1870	1870	1869	712
632	20231215	100600	839267571	1870	1870	1870	1870	9799
633	20231215	100500	820943441	1869	1870	1870	1869	1516
634	20231215	100400	818108874	1870	1870	1870	1869	3986
635	20231215	100300	810655254	1870	1870	1870	1870	24
636	20231215	100200	810610374	1870	1870	1870	1869	481
637	20231215	100100	809711203	1870	1870	1870	1870	5
638	20231215	100000	809701853	1870	1870	1870	1870	3
639	20231215	095900	809696243	1869	1870	1870	1869	885
640	20231215	095800	808041828	1870	1870	1870	1870	2
641	20231215	095700	808038088	1869	1870	1870	1869	668
642	20231215	095600	806789123	1870	1870	1870	1870	210
643	20231215	095500	806396423	1869	1868	1869	1868	4923
644	20231215	095400	797195564	1868	1868	1868	1868	916
645	20231215	095300	795484476	1869	1869	1869	1869	139
646	20231215	095200	795224685	1869	1869	1869	1869	5636
647	20231215	095100	784691001	1870	1870	1870	1869	3227
648	20231215	095000	778657011	1870	1869	1870	1869	1277
649	20231215	094900	776269023	1869	1869	1869	1869	225
650	20231215	094800	775848498	1870	1869	1870	1869	309
651	20231215	094700	775270962	1869	1869	1869	1868	454
652	20231215	094600	774422834	1869	1868	1869	1868	570
653	20231215	094500	773357931	1868	1869	1869	1868	2335
654	20231215	094400	768994616	1869	1869	1869	1869	1200
655	20231215	094300	766751816	1869	1869	1870	1869	1262
656	20231215	094200	764393108	1870	1867	1870	1867	8000
657	20231215	094100	749440977	1865	1867	1867	1865	901
658	20231215	094000	747759141	1869	1867	1869	1867	1377
659	20231215	093900	745188093	1867	1867	1867	1867	46
660	20231215	093800	745102211	1860	1867	1867	1860	13314
661	20231215	093700	720327020	1867	1867	1867	1863	2098
662	20231215	093600	716416161	1867	1867	1867	1866	574
663	20231215	093500	715345002	1867	1866	1869	1866	1563
664	20231215	093400	712428144	1864	1865	1866	1862	3153
665	20231215	093300	706551291	1865	1870	1870	1865	7512
666	20231215	093200	692522999	1870	1869	1878	1869	2727
667	20231215	093100	687424658	1870	1870	1870	1870	22905
668	20231215	093000	644592308	1870	1868	1870	1868	978
669	20231215	092900	642763801	1870	1869	1870	1868	9945
670	20231215	092800	624179021	1870	1870	1870	1869	8938
671	20231215	092700	607466491	1870	1870	1870	1869	794
672	20231215	092600	605981911	1869	1869	1870	1869	6493
673	20231215	092500	593840167	1870	1870	1870	1870	13083
674	20231215	092400	569374957	1869	1870	1870	1869	4880
675	20231215	092300	560249444	1870	1870	1870	1869	356
676	20231215	092200	559583734	1870	1873	1873	1870	14455
677	20231215	092100	532549824	1878	1869	1878	1869	41257
678	20231215	092000	455398833	1869	1870	1870	1869	2618
679	20231215	091900	450503366	1870	1870	1870	1869	2508
680	20231215	091800	445814516	1870	1870	1870	1869	3069
681	20231215	091700	440075487	1869	1869	1870	1869	2303
682	20231215	091600	435769980	1869	1866	1869	1866	3309
683	20231215	091500	429590539	1861	1867	1867	1858	8024
684	20231215	091400	414655050	1862	1878	1888	1862	29015
685	20231215	091300	360450690	1870	1870	1870	1869	40053
686	20231215	091200	285551680	1870	1869	1870	1869	7121
687	20231215	091100	272236210	1870	1870	1886	1870	37474
688	20231215	091000	202148342	1870	1869	1870	1868	33359
689	20231215	090900	139773095	1869	1869	1870	1869	237
690	20231215	090800	139330041	1870	1869	1883	1869	62597
691	20231215	090700	22269126	1869	1863	1870	1863	1811
692	20231215	090600	18883401	1862	1869	1869	1862	2115
693	20231215	090500	14943258	1862	1861	1870	1861	851
694	20231215	090400	13356093	1861	1862	1862	1861	367
695	20231215	090300	12672808	1862	1870	1870	1862	753
696	20231215	090200	11268036	1867	1871	1871	1867	905
697	20231215	090100	9576411	1870	1871	1871	1870	1000
698	20231215	090000	7706291	1870	1870	1871	1870	4121