KissMeData/308170/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210200	1665214320	13600	13600	13600	13600	1949
3	20231213	210100	1665214320	13600	13600	13600	13600	0
4	20231213	210000	1665214320	13600	13600	13600	13600	0
5	20231213	205900	1665214320	13600	13600	13600	13600	0
6	20231213	205800	1665214320	13600	13600	13600	13600	0
7	20231213	205700	1665214320	13600	13600	13600	13600	0
8	20231213	205600	1665214320	13600	13600	13600	13600	0
9	20231213	205500	1665214320	13600	13600	13600	13600	0
10	20231213	205400	1665214320	13600	13600	13600	13600	0
11	20231213	205300	1665214320	13600	13600	13600	13600	0
12	20231213	205200	1665214320	13600	13600	13600	13600	0
13	20231213	205100	1665214320	13600	13600	13600	13600	0
14	20231213	205000	1665214320	13600	13600	13600	13600	0
15	20231213	204900	1665214320	13600	13600	13600	13600	0
16	20231213	204800	1665214320	13600	13600	13600	13600	0
17	20231213	204700	1665214320	13600	13600	13600	13600	0
18	20231213	204600	1665214320	13600	13600	13600	13600	0
19	20231213	204500	1665214320	13600	13600	13600	13600	0
20	20231213	204400	1665214320	13600	13600	13600	13600	0
21	20231213	204300	1665214320	13600	13600	13600	13600	0
22	20231213	204200	1665214320	13600	13600	13600	13600	0
23	20231213	204100	1665214320	13600	13600	13600	13600	0
24	20231213	204000	1665214320	13600	13600	13600	13600	0
25	20231213	203900	1665214320	13600	13600	13600	13600	0
26	20231213	203800	1665214320	13600	13600	13600	13600	0
27	20231213	203700	1665214320	13600	13600	13600	13600	0
28	20231213	203600	1665214320	13600	13600	13600	13600	0
29	20231213	203500	1665214320	13600	13600	13600	13600	0
30	20231213	203400	1665214320	13600	13600	13600	13600	0
31	20231213	203300	1665214320	13600	13600	13600	13600	0
32	20231213	203200	1665214320	13600	13600	13600	13600	1949
33	20231213	203100	1665214320	13600	13600	13600	13600	0
34	20231213	203000	1665214320	13600	13600	13600	13600	0
35	20231213	202900	1665214320	13600	13600	13600	13600	0
36	20231213	202800	1665214320	13600	13600	13600	13600	0
37	20231213	202700	1665214320	13600	13600	13600	13600	0
38	20231213	202600	1665214320	13600	13600	13600	13600	0
39	20231213	202500	1665214320	13600	13600	13600	13600	0
40	20231213	202400	1665214320	13600	13600	13600	13600	0
41	20231213	202300	1665214320	13600	13600	13600	13600	0
42	20231213	202200	1665214320	13600	13600	13600	13600	0
43	20231213	202100	1665214320	13600	13600	13600	13600	0
44	20231213	202000	1665214320	13600	13600	13600	13600	0
45	20231213	201900	1665214320	13600	13600	13600	13600	0
46	20231213	201800	1665214320	13600	13600	13600	13600	0
47	20231213	201700	1665214320	13600	13600	13600	13600	0
48	20231213	201600	1665214320	13600	13600	13600	13600	0
49	20231213	201500	1665214320	13600	13600	13600	13600	0
50	20231213	201400	1665214320	13600	13600	13600	13600	0
51	20231213	201300	1665214320	13600	13600	13600	13600	0
52	20231213	201200	1665214320	13600	13600	13600	13600	0
53	20231213	201100	1665214320	13600	13600	13600	13600	0
54	20231213	201000	1665214320	13600	13600	13600	13600	0
55	20231213	200900	1665214320	13600	13600	13600	13600	0
56	20231213	200800	1665214320	13600	13600	13600	13600	0
57	20231213	200700	1665214320	13600	13600	13600	13600	0
58	20231213	200600	1665214320	13600	13600	13600	13600	0
59	20231213	200500	1665214320	13600	13600	13600	13600	0
60	20231213	200400	1665214320	13600	13600	13600	13600	0
61	20231213	200300	1665214320	13600	13600	13600	13600	0
62	20231213	200200	1665214320	13600	13600	13600	13600	1949
63	20231213	200100	1665214320	13600	13600	13600	13600	0
64	20231213	200000	1665214320	13600	13600	13600	13600	0
65	20231213	195900	1665214320	13600	13600	13600	13600	0
66	20231213	195800	1665214320	13600	13600	13600	13600	0
67	20231213	195700	1665214320	13600	13600	13600	13600	0
68	20231213	195600	1665214320	13600	13600	13600	13600	0
69	20231213	195500	1665214320	13600	13600	13600	13600	0
70	20231213	195400	1665214320	13600	13600	13600	13600	0
71	20231213	195300	1665214320	13600	13600	13600	13600	0
72	20231213	195200	1665214320	13600	13600	13600	13600	0
73	20231213	195100	1665214320	13600	13600	13600	13600	0
74	20231213	195000	1665214320	13600	13600	13600	13600	0
75	20231213	194900	1665214320	13600	13600	13600	13600	0
76	20231213	194800	1665214320	13600	13600	13600	13600	0
77	20231213	194700	1665214320	13600	13600	13600	13600	0
78	20231213	194600	1665214320	13600	13600	13600	13600	0
79	20231213	194500	1665214320	13600	13600	13600	13600	0
80	20231213	194400	1665214320	13600	13600	13600	13600	0
81	20231213	194300	1665214320	13600	13600	13600	13600	0
82	20231213	194200	1665214320	13600	13600	13600	13600	0
83	20231213	194100	1665214320	13600	13600	13600	13600	0
84	20231213	194000	1665214320	13600	13600	13600	13600	0
85	20231213	193900	1665214320	13600	13600	13600	13600	0
86	20231213	193800	1665214320	13600	13600	13600	13600	0
87	20231213	193700	1665214320	13600	13600	13600	13600	0
88	20231213	193600	1665214320	13600	13600	13600	13600	0
89	20231213	193500	1665214320	13600	13600	13600	13600	0
90	20231213	193400	1665214320	13600	13600	13600	13600	0
91	20231213	193300	1665214320	13600	13600	13600	13600	0
92	20231213	193200	1665214320	13600	13600	13600	13600	1949
93	20231213	193100	1665214320	13600	13600	13600	13600	0
94	20231213	193000	1665214320	13600	13600	13600	13600	0
95	20231213	192900	1665214320	13600	13600	13600	13600	0
96	20231213	192800	1665214320	13600	13600	13600	13600	0
97	20231213	192700	1665214320	13600	13600	13600	13600	0
98	20231213	192600	1665214320	13600	13600	13600	13600	0
99	20231213	192500	1665214320	13600	13600	13600	13600	0
100	20231213	192400	1665214320	13600	13600	13600	13600	0
101	20231213	192300	1665214320	13600	13600	13600	13600	0
102	20231213	192200	1665214320	13600	13600	13600	13600	0
103	20231213	192100	1665214320	13600	13600	13600	13600	0
104	20231213	192000	1665214320	13600	13600	13600	13600	0
105	20231213	191900	1665214320	13600	13600	13600	13600	0
106	20231213	191800	1665214320	13600	13600	13600	13600	0
107	20231213	191700	1665214320	13600	13600	13600	13600	0
108	20231213	191600	1665214320	13600	13600	13600	13600	0
109	20231213	191500	1665214320	13600	13600	13600	13600	0
110	20231213	191400	1665214320	13600	13600	13600	13600	0
111	20231213	191300	1665214320	13600	13600	13600	13600	0
112	20231213	191200	1665214320	13600	13600	13600	13600	0
113	20231213	191100	1665214320	13600	13600	13600	13600	0
114	20231213	191000	1665214320	13600	13600	13600	13600	0
115	20231213	190900	1665214320	13600	13600	13600	13600	0
116	20231213	190800	1665214320	13600	13600	13600	13600	0
117	20231213	190700	1665214320	13600	13600	13600	13600	0
118	20231213	190600	1665214320	13600	13600	13600	13600	0
119	20231213	190500	1665214320	13600	13600	13600	13600	0
120	20231213	190400	1665214320	13600	13600	13600	13600	0
121	20231213	190300	1665214320	13600	13600	13600	13600	0
122	20231213	190200	1665214320	13600	13600	13600	13600	1949
123	20231213	190100	1665214320	13600	13600	13600	13600	0
124	20231213	190000	1665214320	13600	13600	13600	13600	0
125	20231213	185900	1665214320	13600	13600	13600	13600	0
126	20231213	185800	1665214320	13600	13600	13600	13600	0
127	20231213	185700	1665214320	13600	13600	13600	13600	0
128	20231213	185600	1665214320	13600	13600	13600	13600	0
129	20231213	185500	1665214320	13600	13600	13600	13600	0
130	20231213	185400	1665214320	13600	13600	13600	13600	0
131	20231213	185300	1665214320	13600	13600	13600	13600	0
132	20231213	185200	1665214320	13600	13600	13600	13600	0
133	20231213	185100	1665214320	13600	13600	13600	13600	0
134	20231213	185000	1665214320	13600	13600	13600	13600	0
135	20231213	184900	1665214320	13600	13600	13600	13600	0
136	20231213	184800	1665214320	13600	13600	13600	13600	0
137	20231213	184700	1665214320	13600	13600	13600	13600	0
138	20231213	184600	1665214320	13600	13600	13600	13600	0
139	20231213	184500	1665214320	13600	13600	13600	13600	0
140	20231213	184400	1665214320	13600	13600	13600	13600	0
141	20231213	184300	1665214320	13600	13600	13600	13600	0
142	20231213	184200	1665214320	13600	13600	13600	13600	0
143	20231213	184100	1665214320	13600	13600	13600	13600	0
144	20231213	184000	1665214320	13600	13600	13600	13600	0
145	20231213	183900	1665214320	13600	13600	13600	13600	0
146	20231213	183800	1665214320	13600	13600	13600	13600	0
147	20231213	183700	1665214320	13600	13600	13600	13600	0
148	20231213	183600	1665214320	13600	13600	13600	13600	0
149	20231213	183500	1665214320	13600	13600	13600	13600	0
150	20231213	183400	1665214320	13600	13600	13600	13600	0
151	20231213	183300	1665214320	13600	13600	13600	13600	0
152	20231213	183200	1665214320	13600	13600	13600	13600	1949
153	20231213	183100	1665214320	13600	13600	13600	13600	0
154	20231213	183000	1665214320	13600	13600	13600	13600	0
155	20231213	182900	1665214320	13600	13600	13600	13600	0
156	20231213	182800	1665214320	13600	13600	13600	13600	0
157	20231213	182700	1665214320	13600	13600	13600	13600	0
158	20231213	182600	1665214320	13600	13600	13600	13600	0
159	20231213	182500	1665214320	13600	13600	13600	13600	0
160	20231213	182400	1665214320	13600	13600	13600	13600	0
161	20231213	182300	1665214320	13600	13600	13600	13600	0
162	20231213	182200	1665214320	13600	13600	13600	13600	0
163	20231213	182100	1665214320	13600	13600	13600	13600	0
164	20231213	182000	1665214320	13600	13600	13600	13600	0
165	20231213	181900	1665214320	13600	13600	13600	13600	0
166	20231213	181800	1665214320	13600	13600	13600	13600	0
167	20231213	181700	1665214320	13600	13600	13600	13600	0
168	20231213	181600	1665214320	13600	13600	13600	13600	0
169	20231213	181500	1665214320	13600	13600	13600	13600	0
170	20231213	181400	1665214320	13600	13600	13600	13600	0
171	20231213	181300	1665214320	13600	13600	13600	13600	0
172	20231213	181200	1665214320	13600	13600	13600	13600	0
173	20231213	181100	1665214320	13600	13600	13600	13600	0
174	20231213	181000	1665214320	13600	13600	13600	13600	0
175	20231213	180900	1665214320	13600	13600	13600	13600	0
176	20231213	180800	1665214320	13600	13600	13600	13600	0
177	20231213	180700	1665214320	13600	13600	13600	13600	0
178	20231213	180600	1665214320	13600	13600	13600	13600	0
179	20231213	180500	1665214320	13600	13600	13600	13600	0
180	20231213	180400	1665214320	13600	13600	13600	13600	0
181	20231213	180300	1665214320	13600	13600	13600	13600	0
182	20231213	180200	1665214320	13600	13600	13600	13600	1949
183	20231213	180100	1665214320	13600	13600	13600	13600	0
184	20231213	180000	1665214320	13600	13600	13600	13600	0
185	20231213	175900	1665214320	13600	13600	13600	13600	0
186	20231213	175800	1665214320	13600	13600	13600	13600	0
187	20231213	175700	1665214320	13600	13600	13600	13600	0
188	20231213	175600	1665214320	13600	13600	13600	13600	0
189	20231213	175500	1665214320	13600	13600	13600	13600	0
190	20231213	175400	1665214320	13600	13600	13600	13600	0
191	20231213	175300	1665214320	13600	13600	13600	13600	0
192	20231213	175200	1665214320	13600	13600	13600	13600	0
193	20231213	175100	1665214320	13600	13600	13600	13600	0
194	20231213	175000	1665214320	13600	13600	13600	13600	0
195	20231213	174900	1665214320	13600	13600	13600	13600	0
196	20231213	174800	1665214320	13600	13600	13600	13600	0
197	20231213	174700	1665214320	13600	13600	13600	13600	0
198	20231213	174600	1665214320	13600	13600	13600	13600	0
199	20231213	174500	1665214320	13600	13600	13600	13600	0
200	20231213	174400	1665214320	13600	13600	13600	13600	0
201	20231213	174300	1665214320	13600	13600	13600	13600	0
202	20231213	174200	1665214320	13600	13600	13600	13600	0
203	20231213	174100	1665214320	13600	13600	13600	13600	0
204	20231213	174000	1665214320	13600	13600	13600	13600	0
205	20231213	173900	1665214320	13600	13600	13600	13600	0
206	20231213	173800	1665214320	13600	13600	13600	13600	0
207	20231213	173700	1665214320	13600	13600	13600	13600	0
208	20231213	173600	1665214320	13600	13600	13600	13600	0
209	20231213	173500	1665214320	13600	13600	13600	13600	0
210	20231213	173400	1665214320	13600	13600	13600	13600	0
211	20231213	173300	1665214320	13600	13600	13600	13600	0
212	20231213	173200	1665214320	13600	13600	13600	13600	1949
213	20231213	173100	1665214320	13600	13600	13600	13600	0
214	20231213	173000	1665214320	13600	13600	13600	13600	0
215	20231213	172900	1665214320	13600	13600	13600	13600	0
216	20231213	172800	1665214320	13600	13600	13600	13600	0
217	20231213	172700	1665214320	13600	13600	13600	13600	0
218	20231213	172600	1665214320	13600	13600	13600	13600	0
219	20231213	172500	1665214320	13600	13600	13600	13600	0
220	20231213	172400	1665214320	13600	13600	13600	13600	0
221	20231213	172300	1665214320	13600	13600	13600	13600	0
222	20231213	172200	1665214320	13600	13600	13600	13600	0
223	20231213	172100	1665214320	13600	13600	13600	13600	0
224	20231213	172000	1665214320	13600	13600	13600	13600	0
225	20231213	171900	1665214320	13600	13600	13600	13600	0
226	20231213	171800	1665214320	13600	13600	13600	13600	0
227	20231213	171700	1665214320	13600	13600	13600	13600	0
228	20231213	171600	1665214320	13600	13600	13600	13600	0
229	20231213	171500	1665214320	13600	13600	13600	13600	0
230	20231213	171400	1665214320	13600	13600	13600	13600	0
231	20231213	171300	1665214320	13600	13600	13600	13600	0
232	20231213	171200	1665214320	13600	13600	13600	13600	0
233	20231213	171100	1665214320	13600	13600	13600	13600	0
234	20231213	171000	1665214320	13600	13600	13600	13600	0
235	20231213	170900	1665214320	13600	13600	13600	13600	0
236	20231213	170800	1665214320	13600	13600	13600	13600	0
237	20231213	170700	1665214320	13600	13600	13600	13600	0
238	20231213	170600	1665214320	13600	13600	13600	13600	0
239	20231213	170500	1665214320	13600	13600	13600	13600	0
240	20231213	170400	1665214320	13600	13600	13600	13600	0
241	20231213	170300	1665214320	13600	13600	13600	13600	0
242	20231213	170200	1665214320	13600	13600	13600	13600	1949
243	20231213	170100	1665214320	13600	13600	13600	13600	0
244	20231213	170000	1665214320	13600	13600	13600	13600	0
245	20231213	165900	1665214320	13600	13600	13600	13600	0
246	20231213	165800	1665214320	13600	13600	13600	13600	0
247	20231213	165700	1665214320	13600	13600	13600	13600	0
248	20231213	165600	1665214320	13600	13600	13600	13600	0
249	20231213	165500	1665214320	13600	13600	13600	13600	0
250	20231213	165400	1665214320	13600	13600	13600	13600	0
251	20231213	165300	1665214320	13600	13600	13600	13600	0
252	20231213	165200	1665214320	13600	13600	13600	13600	0
253	20231213	165100	1665214320	13600	13600	13600	13600	0
254	20231213	165000	1665214320	13600	13600	13600	13600	0
255	20231213	164900	1665214320	13600	13600	13600	13600	0
256	20231213	164800	1665214320	13600	13600	13600	13600	0
257	20231213	164700	1665214320	13600	13600	13600	13600	0
258	20231213	164600	1665214320	13600	13600	13600	13600	0
259	20231213	164500	1665214320	13600	13600	13600	13600	0
260	20231213	164400	1665214320	13600	13600	13600	13600	0
261	20231213	164300	1665214320	13600	13600	13600	13600	0
262	20231213	164200	1665214320	13600	13600	13600	13600	0
263	20231213	164100	1665214320	13600	13600	13600	13600	0
264	20231213	164000	1665214320	13600	13600	13600	13600	0
265	20231213	163900	1665214320	13600	13600	13600	13600	0
266	20231213	163800	1665214320	13600	13600	13600	13600	0
267	20231213	163700	1665214320	13600	13600	13600	13600	0
268	20231213	163600	1665214320	13600	13600	13600	13600	0
269	20231213	163500	1665214320	13600	13600	13600	13600	0
270	20231213	163400	1665214320	13600	13600	13600	13600	0
271	20231213	163300	1665214320	13600	13600	13600	13600	0
272	20231213	163200	1665214320	13600	13600	13600	13600	1949
273	20231213	163100	1665214320	13600	13600	13600	13600	0
274	20231213	163000	1665214320	13600	13600	13600	13600	0
275	20231213	162900	1665214320	13600	13600	13600	13600	0
276	20231213	162800	1665214320	13600	13600	13600	13600	0
277	20231213	162700	1665214320	13600	13600	13600	13600	0
278	20231213	162600	1665214320	13600	13600	13600	13600	0
279	20231213	162500	1665214320	13600	13600	13600	13600	0
280	20231213	162400	1665214320	13600	13600	13600	13600	0
281	20231213	162300	1665214320	13600	13600	13600	13600	0
282	20231213	162200	1665214320	13600	13600	13600	13600	0
283	20231213	162100	1665214320	13600	13600	13600	13600	0
284	20231213	162000	1665214320	13600	13600	13600	13600	0
285	20231213	161900	1665214320	13600	13600	13600	13600	0
286	20231213	161800	1665214320	13600	13600	13600	13600	0
287	20231213	161700	1665214320	13600	13600	13600	13600	0
288	20231213	161600	1665214320	13600	13600	13600	13600	0
289	20231213	161500	1665214320	13600	13600	13600	13600	0
290	20231213	161400	1665214320	13600	13600	13600	13600	0
291	20231213	161300	1665214320	13600	13600	13600	13600	0
292	20231213	161200	1665214320	13600	13600	13600	13600	0
293	20231213	161100	1665214320	13600	13600	13600	13600	0
294	20231213	161000	1665214320	13600	13600	13600	13600	0
295	20231213	160900	1665214320	13600	13600	13600	13600	0
296	20231213	160800	1665214320	13600	13600	13600	13600	0
297	20231213	160700	1665214320	13600	13600	13600	13600	0
298	20231213	160600	1665214320	13600	13600	13600	13600	0
299	20231213	160500	1665214320	13600	13600	13600	13600	0
300	20231213	160400	1665214320	13600	13600	13600	13600	0
301	20231213	160300	1665214320	13600	13600	13600	13600	0
302	20231213	160200	1665214320	13600	13600	13600	13600	1949
303	20231213	160100	1665214320	13600	13600	13600	13600	0
304	20231213	160000	1665214320	13600	13600	13600	13600	0
305	20231213	155900	1665214320	13600	13600	13600	13600	0
306	20231213	155800	1665214320	13600	13600	13600	13600	0
307	20231213	155700	1665214320	13600	13600	13600	13600	0
308	20231213	155600	1665214320	13600	13600	13600	13600	0
309	20231213	155500	1665214320	13600	13600	13600	13600	0
310	20231213	155400	1665214320	13600	13600	13600	13600	0
311	20231213	155300	1665214320	13600	13600	13600	13600	0
312	20231213	155200	1665214320	13600	13600	13600	13600	0
313	20231213	155100	1665214320	13600	13600	13600	13600	0
314	20231213	155000	1665214320	13600	13600	13600	13600	0
315	20231213	154900	1665214320	13600	13600	13600	13600	0
316	20231213	154800	1665214320	13600	13600	13600	13600	0
317	20231213	154700	1665214320	13600	13600	13600	13600	0
318	20231213	154600	1665214320	13600	13600	13600	13600	0
319	20231213	154500	1665214320	13600	13600	13600	13600	0
320	20231213	154400	1665214320	13600	13600	13600	13600	0
321	20231213	154300	1665214320	13600	13600	13600	13600	0
322	20231213	154200	1665214320	13600	13600	13600	13600	0
323	20231213	154100	1665214320	13600	13600	13600	13600	0
324	20231213	154000	1665214320	13600	13600	13600	13600	0
325	20231213	153900	1665214320	13600	13600	13600	13600	0
326	20231213	153800	1665214320	13600	13600	13600	13600	0
327	20231213	153700	1665214320	13600	13600	13600	13600	0
328	20231213	153600	1665214320	13600	13600	13600	13600	0
329	20231213	153500	1665214320	13600	13600	13600	13600	0
330	20231213	153400	1665214320	13600	13600	13600	13600	0
331	20231213	153300	1665214320	13600	13600	13600	13600	0
332	20231213	153200	1665214320	13600	13600	13600	13600	1949
333	20231213	153100	1665214320	13600	13600	13600	13600	0
334	20231213	153000	1665214320	13600	13600	13600	13600	1949
335	20231213	152900	1638707920	13650	13650	13650	13650	0
336	20231213	152800	1638707920	13650	13650	13650	13650	0
337	20231213	152700	1638707920	13650	13650	13650	13650	0
338	20231213	152600	1638707920	13650	13650	13650	13650	0
339	20231213	152500	1638707920	13650	13650	13650	13650	0
340	20231213	152400	1638707920	13650	13650	13650	13650	0
341	20231213	152300	1638707920	13650	13650	13650	13650	0
342	20231213	152200	1638707920	13650	13650	13650	13650	0
343	20231213	152100	1638707920	13650	13650	13650	13650	0
344	20231213	152000	1638707920	13650	13650	13650	13650	0
345	20231213	151900	1638707920	13650	13700	13700	13650	898
346	20231213	151800	1626406030	13700	13640	13700	13640	1877
347	20231213	151700	1600732550	13640	13640	13640	13640	132
348	20231213	151600	1598932070	13640	13640	13650	13630	391
349	20231213	151500	1593598050	13630	13630	13630	13630	89
350	20231213	151400	1592384980	13630	13630	13630	13620	133
351	20231213	151300	1590572220	13630	13630	13630	13630	196
352	20231213	151200	1587900740	13630	13630	13630	13630	345
353	20231213	151100	1583198390	13630	13600	13630	13600	318
354	20231213	151000	1578868240	13640	13640	13640	13640	7
355	20231213	150900	1578772760	13640	13640	13640	13640	0
356	20231213	150800	1578772760	13640	13640	13650	13640	465
357	20231213	150700	1572430150	13570	13570	13640	13570	151
358	20231213	150600	1570371330	13560	13570	13570	13560	162
359	20231213	150500	1568174600	13560	13630	13630	13560	1290
360	20231213	150400	1550610420	13630	13620	13630	13620	9
361	20231213	150300	1550487830	13640	13640	13640	13640	259
362	20231213	150200	1546955070	13640	13640	13650	13640	111
363	20231213	150100	1545440420	13640	13620	13640	13620	15
364	20231213	150000	1545235840	13620	13620	13620	13620	1
365	20231213	145900	1545222220	13620	13620	13620	13620	1
366	20231213	145800	1545208600	13620	13670	13670	13620	818
367	20231213	145700	1534045440	13660	13650	13660	13650	226
368	20231213	145600	1530958290	13650	13650	13650	13650	112
369	20231213	145500	1529429490	13660	13660	13660	13660	0
370	20231213	145400	1529429490	13660	13610	13660	13610	420
371	20231213	145300	1523706930	13620	13630	13630	13620	53
372	20231213	145200	1522984560	13620	13610	13630	13610	15
373	20231213	145100	1522780300	13610	13610	13610	13610	184
374	20231213	145000	1520276060	13610	13610	13610	13610	0
375	20231213	144900	1520276060	13610	13630	13630	13610	6
376	20231213	144800	1520194380	13630	13640	13650	13630	107
377	20231213	144700	1518735800	13630	13630	13630	13630	400
378	20231213	144600	1513283800	13630	13630	13630	13630	159
379	20231213	144500	1511116630	13630	13630	13630	13630	36
380	20231213	144400	1510625950	13630	13630	13630	13630	1038
381	20231213	144300	1496478010	13630	13630	13630	13630	172
382	20231213	144200	1494133650	13630	13630	13630	13630	0
383	20231213	144100	1494133650	13630	13620	13630	13620	337
384	20231213	144000	1489541040	13630	13640	13640	13620	61
385	20231213	143900	1488709910	13640	13640	13640	13640	5
386	20231213	143800	1488641710	13640	13660	13660	13640	20
387	20231213	143700	1488368570	13640	13660	13660	13640	3231
388	20231213	143600	1444234700	13670	13660	13670	13660	133
389	20231213	143500	1442416690	13660	13680	13690	13660	441
390	20231213	143400	1436383740	13680	13670	13680	13670	114
391	20231213	143300	1434824410	13670	13670	13670	13670	307
392	20231213	143200	1430627720	13670	13670	13670	13660	321
393	20231213	143100	1426239850	13670	13670	13670	13660	12
394	20231213	143000	1426075890	13670	13670	13680	13660	759
395	20231213	142900	1415701960	13670	13660	13670	13660	594
396	20231213	142800	1407585860	13660	13640	13660	13640	704
397	20231213	142700	1397980910	13620	13620	13620	13620	217
398	20231213	142600	1395025370	13620	13620	13620	13620	6
399	20231213	142500	1394943650	13620	13620	13620	13620	287
400	20231213	142400	1391034710	13620	13620	13640	13620	377
401	20231213	142300	1385893640	13620	13610	13620	13610	13
402	20231213	142200	1385716640	13610	13610	13610	13610	143
403	20231213	142100	1383770410	13610	13610	13610	13610	0
404	20231213	142000	1383770410	13610	13610	13610	13610	0
405	20231213	141900	1383770410	13610	13610	13610	13600	460
406	20231213	141800	1377511410	13610	13610	13610	13610	0
407	20231213	141700	1377511410	13610	13610	13610	13610	64
408	20231213	141600	1376640370	13610	13600	13610	13600	310
409	20231213	141500	1372423940	13600	13600	13600	13600	0
410	20231213	141400	1372423940	13600	13600	13600	13600	2
411	20231213	141300	1372396740	13610	13610	13610	13610	0
412	20231213	141200	1372396740	13610	13610	13610	13610	0
413	20231213	141100	1372396740	13610	13610	13610	13610	9
414	20231213	141000	1372274250	13610	13610	13610	13610	47
415	20231213	140900	1371634580	13610	13600	13610	13600	42
416	20231213	140800	1371063300	13600	13600	13600	13600	3
417	20231213	140700	1371022500	13600	13600	13600	13600	0
418	20231213	140600	1371022500	13600	13600	13600	13600	0
419	20231213	140500	1371022500	13600	13600	13600	13600	1
420	20231213	140400	1371008900	13640	13640	13640	13640	0
421	20231213	140300	1371008900	13640	13640	13640	13640	0
422	20231213	140200	1371008900	13640	13640	13640	13640	0
423	20231213	140100	1371008900	13640	13590	13640	13590	500
424	20231213	140000	1364203710	13550	13550	13550	13550	1
425	20231213	135900	1364190160	13540	13540	13540	13540	1
426	20231213	135800	1364176620	13550	13550	13550	13550	0
427	20231213	135700	1364176620	13550	13550	13550	13550	0
428	20231213	135600	1364176620	13550	13550	13550	13550	0
429	20231213	135500	1364176620	13550	13550	13550	13550	106
430	20231213	135400	1362740320	13550	13520	13550	13520	5
431	20231213	135300	1362672620	13520	13520	13520	13520	100
432	20231213	135200	1361320620	13520	13520	13520	13520	1
433	20231213	135100	1361307100	13510	13540	13540	13510	317
434	20231213	135000	1357021240	13550	13550	13550	13550	0
435	20231213	134900	1357021240	13550	13550	13550	13540	337
436	20231213	134800	1352458070	13600	13600	13600	13600	0
437	20231213	134700	1352458070	13600	13540	13600	13540	231
438	20231213	134600	1349317100	13540	13540	13540	13540	66
439	20231213	134500	1348423460	13540	13550	13550	13540	14
440	20231213	134400	1348233860	13550	13550	13550	13550	1
441	20231213	134300	1348220310	13600	13600	13600	13600	0
442	20231213	134200	1348220310	13600	13600	13600	13600	0
443	20231213	134100	1348220310	13600	13600	13600	13600	293
444	20231213	134000	1344235510	13610	13600	13610	13600	274
445	20231213	133900	1340507620	13610	13610	13610	13610	0
446	20231213	133800	1340507620	13610	13610	13610	13610	100
447	20231213	133700	1339146620	13610	13610	13610	13610	0
448	20231213	133600	1339146620	13610	13610	13640	13610	1418
449	20231213	133500	1319828630	13640	13640	13640	13640	0
450	20231213	133400	1319828630	13640	13550	13640	13550	76
451	20231213	133300	1318795620	13500	13540	13540	13500	11
452	20231213	133200	1318647080	13500	13500	13500	13500	0
453	20231213	133100	1318647080	13500	13500	13500	13500	696
454	20231213	133000	1309251080	13500	13520	13550	13500	2094
455	20231213	132900	1280964220	13520	13550	13550	13520	364
456	20231213	132800	1276036640	13550	13570	13570	13550	125
457	20231213	132700	1274342870	13570	13580	13580	13570	56
458	20231213	132600	1273582450	13580	13590	13590	13580	76
459	20231213	132500	1272550330	13600	13630	13630	13600	1089
460	20231213	132400	1257729240	13640	13660	13660	13640	1119
461	20231213	132300	1242452820	13660	13660	13660	13660	1
462	20231213	132200	1242439160	13650	13660	13660	13650	500
463	20231213	132100	1235613950	13660	13670	13670	13660	64
464	20231213	132000	1234739300	13670	13670	13670	13670	351
465	20231213	131900	1229941130	13670	13660	13670	13660	129
466	20231213	131800	1228177930	13660	13660	13660	13660	242
467	20231213	131700	1224872210	13660	13650	13660	13650	188
468	20231213	131600	1222305750	13650	13650	13650	13650	36
469	20231213	131500	1221814350	13650	13650	13650	13650	28
470	20231213	131400	1221432150	13640	13640	13650	13640	319
471	20231213	131300	1217078080	13640	13640	13640	13640	91
472	20231213	131200	1215836840	13640	13640	13640	13640	0
473	20231213	131100	1215836840	13640	13640	13640	13640	196
474	20231213	131000	1213163400	13640	13640	13640	13640	30
475	20231213	130900	1212754200	13640	13640	13640	13620	53
476	20231213	130800	1212031760	13640	13640	13640	13640	0
477	20231213	130700	1212031760	13640	13620	13640	13620	202
478	20231213	130600	1209279900	13630	13630	13630	13630	1
479	20231213	130500	1209266270	13630	13620	13630	13620	200
480	20231213	130400	1206540390	13620	13620	13630	13620	324
481	20231213	130300	1202126990	13600	13600	13600	13600	0
482	20231213	130200	1202126990	13600	13600	13600	13600	0
483	20231213	130100	1202126990	13600	13600	13600	13600	0
484	20231213	130000	1202126990	13600	13610	13610	13600	204
485	20231213	125900	1199351030	13610	13600	13610	13600	625
486	20231213	125800	1190850620	13590	13590	13590	13590	10
487	20231213	125700	1190714720	13590	13590	13590	13590	21
488	20231213	125600	1190429330	13580	13580	13580	13580	0
489	20231213	125500	1190429330	13580	13560	13580	13560	216
490	20231213	125400	1187498110	13570	13570	13570	13570	0
491	20231213	125300	1187498110	13570	13570	13570	13570	0
492	20231213	125200	1187498110	13570	13550	13570	13510	45
493	20231213	125100	1186889470	13550	13580	13580	13550	161
494	20231213	125000	1184706030	13580	13580	13590	13550	445
495	20231213	124900	1178670930	13600	13600	13600	13600	1
496	20231213	124800	1178657330	13610	13650	13650	13610	2339
497	20231213	124700	1146771930	13670	13660	13670	13660	142
498	20231213	124600	1144832190	13650	13650	13670	13640	308
499	20231213	124500	1140623410	13640	13650	13650	13640	188
500	20231213	124400	1138057560	13650	13640	13650	13640	115
501	20231213	124300	1136488560	13640	13640	13640	13630	64
502	20231213	124200	1135615610	13630	13630	13630	13630	223
503	20231213	124100	1132576120	13630	13620	13630	13620	127
504	20231213	124000	1130846320	13620	13620	13620	13620	0
505	20231213	123900	1130846320	13620	13610	13620	13600	206
506	20231213	123800	1128043040	13610	13600	13610	13600	29
507	20231213	123700	1127648600	13600	13600	13600	13600	45
508	20231213	123600	1127036600	13600	13600	13600	13600	0
509	20231213	123500	1127036600	13600	13600	13600	13600	0
510	20231213	123400	1127036600	13600	13600	13600	13600	150
511	20231213	123300	1124996600	13610	13610	13610	13610	0
512	20231213	123200	1124996600	13610	13610	13610	13610	0
513	20231213	123100	1124996600	13610	13610	13610	13610	6
514	20231213	123000	1124914940	13610	13610	13610	13610	0
515	20231213	122900	1124914940	13610	13610	13610	13610	1
516	20231213	122800	1124901330	13560	13610	13610	13560	221
517	20231213	122700	1121893570	13610	13610	13610	13610	195
518	20231213	122600	1119239620	13610	13610	13610	13610	173
519	20231213	122500	1116885090	13600	13590	13600	13580	3521
520	20231213	122400	1069021060	13590	13570	13590	13570	731
521	20231213	122300	1059099790	13560	13560	13570	13560	122
522	20231213	122200	1057445090	13560	13560	13560	13560	0
523	20231213	122100	1057445090	13560	13550	13560	13520	245
524	20231213	122000	1054124440	13550	13550	13550	13550	738
525	20231213	121900	1044124540	13550	13520	13550	13520	1376
526	20231213	121800	1025487780	13520	13520	13520	13520	77
527	20231213	121700	1024446740	13520	13510	13520	13510	88
528	20231213	121600	1023257080	13510	13510	13510	13510	0
529	20231213	121500	1023257080	13510	13520	13520	13510	172
530	20231213	121400	1020933340	13520	13520	13520	13520	48
531	20231213	121300	1020284380	13500	13500	13500	13500	0
532	20231213	121200	1020284380	13500	13500	13500	13500	100
533	20231213	121100	1018934380	13500	13490	13500	13490	133
534	20231213	121000	1017140140	13520	13520	13520	13520	28
535	20231213	120900	1016761580	13520	13520	13520	13520	11
536	20231213	120800	1016612860	13450	13450	13450	13450	4186
537	20231213	120700	960311160	13450	13450	13450	13450	1
538	20231213	120600	960297710	13450	13450	13450	13450	6
539	20231213	120500	960217010	13450	13450	13450	13450	48
540	20231213	120400	959571410	13440	13440	13440	13440	35
541	20231213	120300	959101010	13440	13440	13440	13440	371
542	20231213	120200	954114770	13440	13450	13450	13440	425
543	20231213	120100	948402740	13450	13450	13450	13440	16
544	20231213	120000	948187630	13450	13450	13450	13450	103
545	20231213	115900	946802280	13450	13450	13450	13450	20
546	20231213	115800	946533280	13450	13450	13450	13450	177
547	20231213	115700	944152630	13450	13450	13450	13450	0
548	20231213	115600	944152630	13450	13450	13450	13450	0
549	20231213	115500	944152630	13450	13450	13450	13450	0
550	20231213	115400	944152630	13450	13450	13450	13450	1
551	20231213	115300	944139180	13430	13450	13450	13430	4
552	20231213	115200	944085400	13430	13450	13450	13430	56
553	20231213	115100	943332220	13450	13520	13520	13450	1519
554	20231213	115000	922886750	13510	13520	13520	13510	6
555	20231213	114900	922805640	13530	13530	13530	13530	0
556	20231213	114800	922805640	13530	13520	13530	13420	2540
557	20231213	114700	888656970	13520	13520	13530	13520	224
558	20231213	114600	885628470	13510	13520	13520	13510	151
559	20231213	114500	883588440	13510	13510	13510	13510	100
560	20231213	114400	882237440	13520	13520	13520	13510	509
561	20231213	114300	875360760	13540	13530	13540	13530	31
562	20231213	114200	874941190	13530	13530	13530	13530	70
563	20231213	114100	873994090	13530	13530	13540	13530	1072
564	20231213	114000	859488670	13530	13510	13530	13510	1316
565	20231213	113900	841702390	13510	13450	13510	13450	1525
566	20231213	113800	821132790	13420	13420	13420	13420	0
567	20231213	113700	821132790	13420	13420	13420	13420	50
568	20231213	113600	820461790	13420	13420	13420	13420	0
569	20231213	113500	820461790	13420	13420	13420	13420	0
570	20231213	113400	820461790	13420	13420	13440	13420	489
571	20231213	113300	813899350	13420	13420	13420	13420	22
572	20231213	113200	813604110	13420	13420	13420	13420	0
573	20231213	113100	813604110	13420	13420	13420	13420	0
574	20231213	113000	813604110	13420	13420	13420	13420	389
575	20231213	112900	808383730	13450	13420	13450	13420	285
576	20231213	112800	804552780	13420	13420	13420	13420	150
577	20231213	112700	802539780	13420	13420	13420	13420	0
578	20231213	112600	802539780	13420	13450	13450	13420	370
579	20231213	112500	797565330	13450	13450	13450	13450	0
580	20231213	112400	797565330	13450	13450	13450	13450	0
581	20231213	112300	797565330	13450	13450	13450	13450	0
582	20231213	112200	797565330	13450	13450	13450	13450	0
583	20231213	112100	797565330	13450	13450	13450	13450	1
584	20231213	112000	797551880	13450	13450	13450	13450	1705
585	20231213	111900	774619630	13450	13450	13450	13450	501
586	20231213	111800	767881180	13460	13480	13480	13460	174
587	20231213	111700	765537940	13480	13480	13480	13480	2
588	20231213	111600	765510980	13480	13480	13480	13480	1
589	20231213	111500	765497500	13480	13460	13480	13460	450
590	20231213	111400	759439720	13450	13450	13450	13450	20
591	20231213	111300	759170720	13450	13450	13450	13450	1
592	20231213	111200	759157270	13460	13460	13460	13460	0
593	20231213	111100	759157270	13460	13460	13460	13460	0
594	20231213	111000	759157270	13460	13460	13460	13460	0
595	20231213	110900	759157270	13460	13460	13460	13460	2
596	20231213	110800	759130350	13410	13410	13410	13410	0
597	20231213	110700	759130350	13410	13420	13420	13410	250
598	20231213	110600	755777800	13410	13410	13410	13410	29
599	20231213	110500	755388910	13410	13410	13410	13410	0
600	20231213	110400	755388910	13410	13410	13410	13410	0
601	20231213	110300	755388910	13410	13410	13410	13410	50
602	20231213	110200	754718410	13400	13400	13400	13400	0
603	20231213	110100	754718410	13400	13400	13400	13400	0
604	20231213	110000	754718410	13400	13400	13400	13400	0
605	20231213	105900	754718410	13400	13410	13410	13400	291
606	20231213	105800	750818910	13400	13400	13400	13400	10
607	20231213	105700	750684910	13400	13430	13430	13400	459
608	20231213	105600	744531620	13430	13430	13430	13430	0
609	20231213	105500	744531620	13430	13470	13470	13430	223
610	20231213	105400	741527970	13470	13470	13470	13470	0
611	20231213	105300	741527970	13470	13470	13470	13470	0
612	20231213	105200	741527970	13470	13470	13470	13470	10
613	20231213	105100	741393270	13480	13480	13480	13480	0
614	20231213	105000	741393270	13480	13480	13480	13480	0
615	20231213	104900	741393270	13480	13480	13480	13480	0
616	20231213	104800	741393270	13480	13450	13480	13450	456
617	20231213	104700	735260040	13430	13430	13430	13430	51
618	20231213	104600	734575110	13430	13450	13450	13430	812
619	20231213	104500	723657050	13450	13470	13470	13450	262
620	20231213	104400	720128370	13490	13470	13490	13470	12
621	20231213	104300	719966610	13460	13470	13480	13460	679
622	20231213	104200	710823990	13470	13460	13470	13460	104
623	20231213	104100	709424140	13460	13460	13460	13460	2
624	20231213	104000	709397220	13470	13500	13510	13470	2215
625	20231213	103900	679496620	13500	13480	13500	13480	1272
626	20231213	103800	662328330	13490	13480	13490	13480	1281
627	20231213	103700	645056660	13470	13440	13470	13440	182
628	20231213	103600	642606050	13440	13440	13440	13430	97
629	20231213	103500	641303300	13430	13430	13430	13430	0
630	20231213	103400	641303300	13430	13430	13430	13430	40
631	20231213	103300	640766100	13430	13460	13460	13430	720
632	20231213	103200	631077890	13450	13450	13450	13450	0
633	20231213	103100	631077890	13450	13450	13450	13450	101
634	20231213	103000	629719440	13470	13460	13470	13440	484
635	20231213	102900	623204410	13460	13460	13460	13460	115
636	20231213	102800	621656510	13460	13460	13480	13460	574
637	20231213	102700	613929870	13480	13460	13480	13460	1022
638	20231213	102600	600162080	13470	13470	13470	13470	265
639	20231213	102500	596592530	13460	13460	13460	13450	1651
640	20231213	102400	574386530	13470	13460	13470	13460	1216
641	20231213	102300	558008740	13460	13460	13460	13460	20
642	20231213	102200	557739540	13430	13460	13460	13420	3
643	20231213	102100	557699230	13460	13390	13460	13390	1671
644	20231213	102000	535214180	13390	13390	13390	13390	28
645	20231213	101900	534839260	13430	13430	13430	13430	0
646	20231213	101800	534839260	13430	13430	13430	13430	1
647	20231213	101700	534825830	13420	13420	13420	13420	1
648	20231213	101600	534812410	13420	13420	13420	13420	0
649	20231213	101500	534812410	13420	13420	13420	13420	6
650	20231213	101400	534731890	13420	13410	13420	13380	652
651	20231213	101300	525994330	13430	13430	13430	13430	19
652	20231213	101200	525739160	13420	13420	13420	13420	0
653	20231213	101100	525739160	13420	13420	13420	13420	20
654	20231213	101000	525470760	13430	13420	13430	13420	163
655	20231213	100900	523283290	13420	13420	13420	13420	22
656	20231213	100800	522988050	13450	13450	13450	13450	1
657	20231213	100700	522974600	13450	13460	13470	13430	791
658	20231213	100600	512342550	13460	13460	13470	13460	37
659	20231213	100500	511844370	13470	13470	13470	13470	168
660	20231213	100400	509581410	13460	13440	13460	13440	557
661	20231213	100300	502084620	13440	13450	13450	13440	6
662	20231213	100200	502003930	13440	13440	13450	13440	601
663	20231213	100100	493921660	13450	13450	13450	13450	645
664	20231213	100000	485246410	13440	13430	13440	13430	718
665	20231213	095900	475599750	13430	13430	13430	13430	1056
666	20231213	095800	461417670	13430	13400	13440	13400	540
667	20231213	095700	454170450	13400	13400	13440	13400	75
668	20231213	095600	453165050	13440	13440	13450	13440	201
669	20231213	095500	450463600	13450	13410	13450	13410	226
670	20231213	095400	447426560	13400	13390	13400	13390	1098
671	20231213	095300	432717830	13390	13360	13390	13360	94
672	20231213	095200	431461930	13350	13350	13350	13350	20
673	20231213	095100	431194930	13350	13370	13370	13350	315
674	20231213	095000	426984600	13390	13390	13390	13390	1
675	20231213	094900	426971210	13370	13370	13370	13370	109
676	20231213	094800	425513880	13350	13390	13390	13350	237
677	20231213	094700	422345220	13390	13390	13390	13390	0
678	20231213	094600	422345220	13390	13390	13390	13390	0
679	20231213	094500	422345220	13390	13350	13390	13350	212
680	20231213	094400	419510260	13350	13350	13350	13350	377
681	20231213	094300	414477310	13380	13380	13380	13380	1
682	20231213	094200	414463930	13350	13350	13350	13350	170
683	20231213	094100	412194430	13380	13380	13380	13380	298
684	20231213	094000	408207190	13380	13380	13380	13380	0
685	20231213	093900	408207190	13380	13380	13380	13380	0
686	20231213	093800	408207190	13380	13380	13380	13380	1
687	20231213	093700	408193810	13340	13380	13380	13340	2
688	20231213	093600	408167090	13390	13390	13390	13390	0
689	20231213	093500	408167090	13390	13380	13390	13380	367
690	20231213	093400	403255550	13380	13380	13380	13380	0
691	20231213	093300	403255550	13380	13380	13380	13380	25
692	20231213	093200	402921050	13340	13340	13380	13340	219
693	20231213	093100	399997530	13340	13350	13370	13340	84
694	20231213	093000	398875250	13370	13360	13370	13360	1207
695	20231213	092900	382738660	13370	13370	13370	13370	196
696	20231213	092800	380118140	13370	13370	13370	13370	90
697	20231213	092700	378914840	13370	13380	13380	13370	69
698	20231213	092600	377992260	13390	13390	13390	13390	56
699	20231213	092500	377242420	13330	13370	13370	13330	689
700	20231213	092400	368033020	13360	13370	13370	13360	20
701	20231213	092300	367765720	13360	13380	13380	13360	65
702	20231213	092200	366897060	13390	13390	13390	13390	67
703	20231213	092100	365999930	13390	13350	13390	13350	113
704	20231213	092000	364490500	13350	13390	13390	13350	143
705	20231213	091900	362577270	13390	13390	13390	13390	1
706	20231213	091800	362563880	13380	13440	13450	13380	1653
707	20231213	091700	340411000	13450	13450	13460	13420	79
708	20231213	091600	339348460	13420	13440	13470	13420	2446
709	20231213	091500	306453260	13450	13400	13450	13400	1619
710	20231213	091400	284699500	13420	13400	13420	13400	567
711	20231213	091300	277101380	13390	13320	13390	13320	326
712	20231213	091200	272740490	13310	13350	13350	13310	378
713	20231213	091100	267707750	13350	13300	13350	13300	935
714	20231213	091000	255254100	13300	13330	13330	13300	388
715	20231213	090900	250087930	13320	13310	13320	13310	150
716	20231213	090800	248091230	13310	13350	13350	13310	130
717	20231213	090700	246355770	13350	13390	13400	13350	3704
718	20231213	090600	196770560	13400	13400	13400	13370	2875
719	20231213	090500	158267750	13390	13360	13420	13360	1345
720	20231213	090400	140254320	13350	13240	13350	13170	2624
721	20231213	090300	105394490	13160	13230	13240	13160	1122
722	20231213	090200	90615380	13230	13230	13230	13230	10
723	20231213	090100	90483080	13250	13260	13260	13210	1293
724	20231213	090000	73351250	13260	13300	13300	13260	5506