KissMeData/086960/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195400	1961487154	1582	1582	1582	1582	15811
3	20231214	195300	1961487154	1582	1582	1582	1582	0
4	20231214	195200	1961487154	1582	1582	1582	1582	0
5	20231214	195100	1961487154	1582	1582	1582	1582	0
6	20231214	195000	1961487154	1582	1582	1582	1582	0
7	20231214	194900	1961487154	1582	1582	1582	1582	0
8	20231214	194800	1961487154	1582	1582	1582	1582	0
9	20231214	194700	1961487154	1582	1582	1582	1582	0
10	20231214	194600	1961487154	1582	1582	1582	1582	0
11	20231214	194500	1961487154	1582	1582	1582	1582	0
12	20231214	194400	1961487154	1582	1582	1582	1582	0
13	20231214	194300	1961487154	1582	1582	1582	1582	0
14	20231214	194200	1961487154	1582	1582	1582	1582	0
15	20231214	194100	1961487154	1582	1582	1582	1582	0
16	20231214	194000	1961487154	1582	1582	1582	1582	0
17	20231214	193900	1961487154	1582	1582	1582	1582	0
18	20231214	193800	1961487154	1582	1582	1582	1582	0
19	20231214	193700	1961487154	1582	1582	1582	1582	0
20	20231214	193600	1961487154	1582	1582	1582	1582	0
21	20231214	193500	1961487154	1582	1582	1582	1582	0
22	20231214	193400	1961487154	1582	1582	1582	1582	0
23	20231214	193300	1961487154	1582	1582	1582	1582	0
24	20231214	193200	1961487154	1582	1582	1582	1582	0
25	20231214	193100	1961487154	1582	1582	1582	1582	0
26	20231214	193000	1961487154	1582	1582	1582	1582	0
27	20231214	192900	1961487154	1582	1582	1582	1582	0
28	20231214	192800	1961487154	1582	1582	1582	1582	0
29	20231214	192700	1961487154	1582	1582	1582	1582	0
30	20231214	192600	1961487154	1582	1582	1582	1582	0
31	20231214	192500	1961487154	1582	1582	1582	1582	0
32	20231214	192400	1961487154	1582	1582	1582	1582	15811
33	20231214	192300	1961487154	1582	1582	1582	1582	0
34	20231214	192200	1961487154	1582	1582	1582	1582	0
35	20231214	192100	1961487154	1582	1582	1582	1582	0
36	20231214	192000	1961487154	1582	1582	1582	1582	0
37	20231214	191900	1961487154	1582	1582	1582	1582	0
38	20231214	191800	1961487154	1582	1582	1582	1582	0
39	20231214	191700	1961487154	1582	1582	1582	1582	0
40	20231214	191600	1961487154	1582	1582	1582	1582	0
41	20231214	191500	1961487154	1582	1582	1582	1582	0
42	20231214	191400	1961487154	1582	1582	1582	1582	0
43	20231214	191300	1961487154	1582	1582	1582	1582	0
44	20231214	191200	1961487154	1582	1582	1582	1582	0
45	20231214	191100	1961487154	1582	1582	1582	1582	0
46	20231214	191000	1961487154	1582	1582	1582	1582	0
47	20231214	190900	1961487154	1582	1582	1582	1582	0
48	20231214	190800	1961487154	1582	1582	1582	1582	0
49	20231214	190700	1961487154	1582	1582	1582	1582	0
50	20231214	190600	1961487154	1582	1582	1582	1582	0
51	20231214	190500	1961487154	1582	1582	1582	1582	0
52	20231214	190400	1961487154	1582	1582	1582	1582	0
53	20231214	190300	1961487154	1582	1582	1582	1582	0
54	20231214	190200	1961487154	1582	1582	1582	1582	0
55	20231214	190100	1961487154	1582	1582	1582	1582	0
56	20231214	190000	1961487154	1582	1582	1582	1582	0
57	20231214	185900	1961487154	1582	1582	1582	1582	0
58	20231214	185800	1961487154	1582	1582	1582	1582	0
59	20231214	185700	1961487154	1582	1582	1582	1582	0
60	20231214	185600	1961487154	1582	1582	1582	1582	0
61	20231214	185500	1961487154	1582	1582	1582	1582	0
62	20231214	185400	1961487154	1582	1582	1582	1582	15811
63	20231214	185300	1961487154	1582	1582	1582	1582	0
64	20231214	185200	1961487154	1582	1582	1582	1582	0
65	20231214	185100	1961487154	1582	1582	1582	1582	0
66	20231214	185000	1961487154	1582	1582	1582	1582	0
67	20231214	184900	1961487154	1582	1582	1582	1582	0
68	20231214	184800	1961487154	1582	1582	1582	1582	0
69	20231214	184700	1961487154	1582	1582	1582	1582	0
70	20231214	184600	1961487154	1582	1582	1582	1582	0
71	20231214	184500	1961487154	1582	1582	1582	1582	0
72	20231214	184400	1961487154	1582	1582	1582	1582	0
73	20231214	184300	1961487154	1582	1582	1582	1582	0
74	20231214	184200	1961487154	1582	1582	1582	1582	0
75	20231214	184100	1961487154	1582	1582	1582	1582	0
76	20231214	184000	1961487154	1582	1582	1582	1582	0
77	20231214	183900	1961487154	1582	1582	1582	1582	0
78	20231214	183800	1961487154	1582	1582	1582	1582	0
79	20231214	183700	1961487154	1582	1582	1582	1582	0
80	20231214	183600	1961487154	1582	1582	1582	1582	0
81	20231214	183500	1961487154	1582	1582	1582	1582	0
82	20231214	183400	1961487154	1582	1582	1582	1582	0
83	20231214	183300	1961487154	1582	1582	1582	1582	0
84	20231214	183200	1961487154	1582	1582	1582	1582	0
85	20231214	183100	1961487154	1582	1582	1582	1582	0
86	20231214	183000	1961487154	1582	1582	1582	1582	0
87	20231214	182900	1961487154	1582	1582	1582	1582	0
88	20231214	182800	1961487154	1582	1582	1582	1582	0
89	20231214	182700	1961487154	1582	1582	1582	1582	0
90	20231214	182600	1961487154	1582	1582	1582	1582	0
91	20231214	182500	1961487154	1582	1582	1582	1582	0
92	20231214	182400	1961487154	1582	1582	1582	1582	15811
93	20231214	182300	1961487154	1582	1582	1582	1582	0
94	20231214	182200	1961487154	1582	1582	1582	1582	0
95	20231214	182100	1961487154	1582	1582	1582	1582	0
96	20231214	182000	1961487154	1582	1582	1582	1582	0
97	20231214	181900	1961487154	1582	1582	1582	1582	0
98	20231214	181800	1961487154	1582	1582	1582	1582	0
99	20231214	181700	1961487154	1582	1582	1582	1582	0
100	20231214	181600	1961487154	1582	1582	1582	1582	0
101	20231214	181500	1961487154	1582	1582	1582	1582	0
102	20231214	181400	1961487154	1582	1582	1582	1582	0
103	20231214	181300	1961487154	1582	1582	1582	1582	0
104	20231214	181200	1961487154	1582	1582	1582	1582	0
105	20231214	181100	1961487154	1582	1582	1582	1582	0
106	20231214	181000	1961487154	1582	1582	1582	1582	0
107	20231214	180900	1961487154	1582	1582	1582	1582	0
108	20231214	180800	1961487154	1582	1582	1582	1582	0
109	20231214	180700	1961487154	1582	1582	1582	1582	0
110	20231214	180600	1961487154	1582	1582	1582	1582	0
111	20231214	180500	1961487154	1582	1582	1582	1582	0
112	20231214	180400	1961487154	1582	1582	1582	1582	0
113	20231214	180300	1961487154	1582	1582	1582	1582	0
114	20231214	180200	1961487154	1582	1582	1582	1582	0
115	20231214	180100	1961487154	1582	1582	1582	1582	0
116	20231214	180000	1961487154	1582	1582	1582	1582	0
117	20231214	175900	1961487154	1582	1582	1582	1582	0
118	20231214	175800	1961487154	1582	1582	1582	1582	0
119	20231214	175700	1961487154	1582	1582	1582	1582	0
120	20231214	175600	1961487154	1582	1582	1582	1582	0
121	20231214	175500	1961487154	1582	1582	1582	1582	0
122	20231214	175400	1961487154	1582	1582	1582	1582	15811
123	20231214	175300	1961487154	1582	1582	1582	1582	0
124	20231214	175200	1961487154	1582	1582	1582	1582	0
125	20231214	175100	1961487154	1582	1582	1582	1582	0
126	20231214	175000	1961487154	1582	1582	1582	1582	0
127	20231214	174900	1961487154	1582	1582	1582	1582	0
128	20231214	174800	1961487154	1582	1582	1582	1582	0
129	20231214	174700	1961487154	1582	1582	1582	1582	0
130	20231214	174600	1961487154	1582	1582	1582	1582	0
131	20231214	174500	1961487154	1582	1582	1582	1582	0
132	20231214	174400	1961487154	1582	1582	1582	1582	0
133	20231214	174300	1961487154	1582	1582	1582	1582	0
134	20231214	174200	1961487154	1582	1582	1582	1582	0
135	20231214	174100	1961487154	1582	1582	1582	1582	0
136	20231214	174000	1961487154	1582	1582	1582	1582	0
137	20231214	173900	1961487154	1582	1582	1582	1582	0
138	20231214	173800	1961487154	1582	1582	1582	1582	0
139	20231214	173700	1961487154	1582	1582	1582	1582	0
140	20231214	173600	1961487154	1582	1582	1582	1582	0
141	20231214	173500	1961487154	1582	1582	1582	1582	0
142	20231214	173400	1961487154	1582	1582	1582	1582	0
143	20231214	173300	1961487154	1582	1582	1582	1582	0
144	20231214	173200	1961487154	1582	1582	1582	1582	0
145	20231214	173100	1961487154	1582	1582	1582	1582	0
146	20231214	173000	1961487154	1582	1582	1582	1582	0
147	20231214	172900	1961487154	1582	1582	1582	1582	0
148	20231214	172800	1961487154	1582	1582	1582	1582	0
149	20231214	172700	1961487154	1582	1582	1582	1582	0
150	20231214	172600	1961487154	1582	1582	1582	1582	0
151	20231214	172500	1961487154	1582	1582	1582	1582	0
152	20231214	172400	1961487154	1582	1582	1582	1582	15811
153	20231214	172300	1961487154	1582	1582	1582	1582	0
154	20231214	172200	1961487154	1582	1582	1582	1582	0
155	20231214	172100	1961487154	1582	1582	1582	1582	0
156	20231214	172000	1961487154	1582	1582	1582	1582	0
157	20231214	171900	1961487154	1582	1582	1582	1582	0
158	20231214	171800	1961487154	1582	1582	1582	1582	0
159	20231214	171700	1961487154	1582	1582	1582	1582	0
160	20231214	171600	1961487154	1582	1582	1582	1582	0
161	20231214	171500	1961487154	1582	1582	1582	1582	0
162	20231214	171400	1961487154	1582	1582	1582	1582	0
163	20231214	171300	1961487154	1582	1582	1582	1582	0
164	20231214	171200	1961487154	1582	1582	1582	1582	0
165	20231214	171100	1961487154	1582	1582	1582	1582	0
166	20231214	171000	1961487154	1582	1582	1582	1582	0
167	20231214	170900	1961487154	1582	1582	1582	1582	0
168	20231214	170800	1961487154	1582	1582	1582	1582	0
169	20231214	170700	1961487154	1582	1582	1582	1582	0
170	20231214	170600	1961487154	1582	1582	1582	1582	0
171	20231214	170500	1961487154	1582	1582	1582	1582	0
172	20231214	170400	1961487154	1582	1582	1582	1582	0
173	20231214	170300	1961487154	1582	1582	1582	1582	0
174	20231214	170200	1961487154	1582	1582	1582	1582	0
175	20231214	170100	1961487154	1582	1582	1582	1582	0
176	20231214	170000	1961487154	1582	1582	1582	1582	0
177	20231214	165900	1961487154	1582	1582	1582	1582	0
178	20231214	165800	1961487154	1582	1582	1582	1582	0
179	20231214	165700	1961487154	1582	1582	1582	1582	0
180	20231214	165600	1961487154	1582	1582	1582	1582	0
181	20231214	165500	1961487154	1582	1582	1582	1582	0
182	20231214	165400	1961487154	1582	1582	1582	1582	15811
183	20231214	165300	1961487154	1582	1582	1582	1582	0
184	20231214	165200	1961487154	1582	1582	1582	1582	0
185	20231214	165100	1961487154	1582	1582	1582	1582	0
186	20231214	165000	1961487154	1582	1582	1582	1582	0
187	20231214	164900	1961487154	1582	1582	1582	1582	0
188	20231214	164800	1961487154	1582	1582	1582	1582	0
189	20231214	164700	1961487154	1582	1582	1582	1582	0
190	20231214	164600	1961487154	1582	1582	1582	1582	0
191	20231214	164500	1961487154	1582	1582	1582	1582	0
192	20231214	164400	1961487154	1582	1582	1582	1582	0
193	20231214	164300	1961487154	1582	1582	1582	1582	0
194	20231214	164200	1961487154	1582	1582	1582	1582	0
195	20231214	164100	1961487154	1582	1582	1582	1582	0
196	20231214	164000	1961487154	1582	1582	1582	1582	0
197	20231214	163900	1961487154	1582	1582	1582	1582	0
198	20231214	163800	1961487154	1582	1582	1582	1582	0
199	20231214	163700	1961487154	1582	1582	1582	1582	0
200	20231214	163600	1961487154	1582	1582	1582	1582	0
201	20231214	163500	1961487154	1582	1582	1582	1582	0
202	20231214	163400	1961487154	1582	1582	1582	1582	0
203	20231214	163300	1961487154	1582	1582	1582	1582	0
204	20231214	163200	1961487154	1582	1582	1582	1582	0
205	20231214	163100	1961487154	1582	1582	1582	1582	0
206	20231214	163000	1961487154	1582	1582	1582	1582	0
207	20231214	162900	1961487154	1582	1582	1582	1582	0
208	20231214	162800	1961487154	1582	1582	1582	1582	0
209	20231214	162700	1961487154	1582	1582	1582	1582	0
210	20231214	162600	1961487154	1582	1582	1582	1582	0
211	20231214	162500	1961487154	1582	1582	1582	1582	0
212	20231214	162400	1961487154	1582	1582	1582	1582	15811
213	20231214	162300	1961487154	1582	1582	1582	1582	0
214	20231214	162200	1961487154	1582	1582	1582	1582	0
215	20231214	162100	1961487154	1582	1582	1582	1582	0
216	20231214	162000	1961487154	1582	1582	1582	1582	0
217	20231214	161900	1961487154	1582	1582	1582	1582	0
218	20231214	161800	1961487154	1582	1582	1582	1582	0
219	20231214	161700	1961487154	1582	1582	1582	1582	0
220	20231214	161600	1961487154	1582	1582	1582	1582	0
221	20231214	161500	1961487154	1582	1582	1582	1582	0
222	20231214	161400	1961487154	1582	1582	1582	1582	0
223	20231214	161300	1961487154	1582	1582	1582	1582	0
224	20231214	161200	1961487154	1582	1582	1582	1582	0
225	20231214	161100	1961487154	1582	1582	1582	1582	0
226	20231214	161000	1961487154	1582	1582	1582	1582	0
227	20231214	160900	1961487154	1582	1582	1582	1582	0
228	20231214	160800	1961487154	1582	1582	1582	1582	0
229	20231214	160700	1961487154	1582	1582	1582	1582	0
230	20231214	160600	1961487154	1582	1582	1582	1582	0
231	20231214	160500	1961487154	1582	1582	1582	1582	0
232	20231214	160400	1961487154	1582	1582	1582	1582	0
233	20231214	160300	1961487154	1582	1582	1582	1582	0
234	20231214	160200	1961487154	1582	1582	1582	1582	0
235	20231214	160100	1961487154	1582	1582	1582	1582	0
236	20231214	160000	1961487154	1582	1582	1582	1582	0
237	20231214	155900	1961487154	1582	1582	1582	1582	0
238	20231214	155800	1961487154	1582	1582	1582	1582	0
239	20231214	155700	1961487154	1582	1582	1582	1582	0
240	20231214	155600	1961487154	1582	1582	1582	1582	0
241	20231214	155500	1961487154	1582	1582	1582	1582	0
242	20231214	155400	1961487154	1582	1582	1582	1582	15811
243	20231214	155300	1961487154	1582	1582	1582	1582	0
244	20231214	155200	1961487154	1582	1582	1582	1582	0
245	20231214	155100	1961487154	1582	1582	1582	1582	0
246	20231214	155000	1961487154	1582	1582	1582	1582	0
247	20231214	154900	1961487154	1582	1582	1582	1582	0
248	20231214	154800	1961487154	1582	1582	1582	1582	0
249	20231214	154700	1961487154	1582	1582	1582	1582	0
250	20231214	154600	1961487154	1582	1582	1582	1582	0
251	20231214	154500	1961487154	1582	1582	1582	1582	0
252	20231214	154400	1961487154	1582	1582	1582	1582	0
253	20231214	154300	1961487154	1582	1582	1582	1582	0
254	20231214	154200	1961487154	1582	1582	1582	1582	0
255	20231214	154100	1961487154	1582	1582	1582	1582	0
256	20231214	154000	1961487154	1582	1582	1582	1582	0
257	20231214	153900	1961487154	1582	1582	1582	1582	0
258	20231214	153800	1961487154	1582	1582	1582	1582	0
259	20231214	153700	1961487154	1582	1582	1582	1582	0
260	20231214	153600	1961487154	1582	1582	1582	1582	0
261	20231214	153500	1961487154	1582	1582	1582	1582	0
262	20231214	153400	1961487154	1582	1582	1582	1582	0
263	20231214	153300	1961487154	1582	1582	1582	1582	0
264	20231214	153200	1961487154	1582	1582	1582	1582	0
265	20231214	153100	1961487154	1582	1582	1582	1582	0
266	20231214	153000	1961487154	1582	1582	1582	1582	15811
267	20231214	152900	1936474152	1585	1585	1585	1585	0
268	20231214	152800	1936474152	1585	1585	1585	1585	0
269	20231214	152700	1936474152	1585	1585	1585	1585	0
270	20231214	152600	1936474152	1585	1585	1585	1585	0
271	20231214	152500	1936474152	1585	1585	1585	1585	0
272	20231214	152400	1936474152	1585	1585	1585	1585	0
273	20231214	152300	1936474152	1585	1585	1585	1585	0
274	20231214	152200	1936474152	1585	1585	1585	1585	0
275	20231214	152100	1936474152	1585	1585	1585	1585	0
276	20231214	152000	1936474152	1585	1585	1585	1585	0
277	20231214	151900	1936474152	1585	1585	1585	1577	362
278	20231214	151800	1935903238	1577	1577	1578	1577	1261
279	20231214	151700	1933914626	1577	1578	1578	1577	1151
280	20231214	151600	1932098427	1578	1578	1578	1578	10
281	20231214	151500	1932082647	1578	1586	1586	1578	650
282	20231214	151400	1931056147	1587	1577	1587	1577	10225
283	20231214	151300	1914883291	1577	1577	1577	1577	3114
284	20231214	151200	1909972513	1577	1577	1578	1576	7870
285	20231214	151100	1897560890	1578	1577	1578	1577	872
286	20231214	151000	1896185526	1578	1578	1578	1577	2407
287	20231214	150900	1892388596	1578	1578	1580	1578	252
288	20231214	150800	1891990938	1580	1578	1580	1577	799
289	20231214	150700	1890729215	1577	1577	1577	1577	0
290	20231214	150600	1890729215	1577	1577	1577	1575	16536
291	20231214	150500	1864659665	1578	1577	1578	1577	3223
292	20231214	150400	1859575769	1577	1578	1578	1577	10269
293	20231214	150300	1843376967	1578	1579	1580	1578	7806
294	20231214	150200	1831055475	1579	1580	1580	1579	1934
295	20231214	150100	1828000139	1579	1581	1581	1579	7845
296	20231214	150000	1815610272	1580	1580	1580	1580	262
297	20231214	145900	1815196312	1580	1580	1580	1580	0
298	20231214	145800	1815196312	1580	1580	1580	1580	0
299	20231214	145700	1815196312	1580	1581	1581	1580	3661
300	20231214	145600	1809411921	1580	1582	1582	1580	3542
301	20231214	145500	1803813638	1581	1581	1581	1581	1
302	20231214	145400	1803812057	1582	1581	1582	1581	419
303	20231214	145300	1803149599	1581	1581	1582	1581	1296
304	20231214	145200	1801100610	1581	1582	1582	1581	1710
305	20231214	145100	1798397050	1582	1582	1583	1582	893
306	20231214	145000	1796984231	1582	1582	1582	1582	10
307	20231214	144900	1796968411	1583	1584	1584	1582	6523
308	20231214	144800	1786645121	1584	1584	1584	1584	270
309	20231214	144700	1786217441	1584	1583	1584	1583	176
310	20231214	144600	1785938677	1584	1584	1584	1584	350
311	20231214	144500	1785384277	1584	1583	1584	1583	140
312	20231214	144400	1785162627	1584	1583	1584	1583	1219
313	20231214	144300	1783232946	1583	1583	1583	1582	671
314	20231214	144200	1782170754	1583	1583	1583	1583	32
315	20231214	144100	1782120098	1582	1582	1582	1582	500
316	20231214	144000	1781329098	1583	1582	1583	1582	1538
317	20231214	143900	1778895351	1582	1582	1582	1582	600
318	20231214	143800	1777946151	1582	1581	1582	1581	1138
319	20231214	143700	1776146610	1581	1583	1583	1580	3746
320	20231214	143600	1770224289	1582	1582	1582	1582	512
321	20231214	143500	1769414305	1582	1582	1582	1582	100
322	20231214	143400	1769256105	1582	1582	1582	1582	73
323	20231214	143300	1769140619	1582	1583	1583	1582	2163
324	20231214	143200	1765718376	1583	1583	1583	1583	100
325	20231214	143100	1765560076	1582	1582	1582	1582	5260
326	20231214	143000	1757238756	1583	1583	1583	1583	342
327	20231214	142900	1756697370	1583	1583	1583	1583	313
328	20231214	142800	1756201891	1583	1583	1583	1583	505
329	20231214	142700	1755402476	1583	1582	1583	1582	434
330	20231214	142600	1754715863	1582	1582	1582	1582	75
331	20231214	142500	1754597213	1582	1581	1582	1581	1200
332	20231214	142400	1752699813	1582	1582	1582	1581	2003
333	20231214	142300	1749532067	1582	1582	1582	1582	45
334	20231214	142200	1749460877	1581	1581	1581	1581	25
335	20231214	142100	1749421352	1581	1581	1581	1581	1929
336	20231214	142000	1746371603	1582	1582	1582	1581	905
337	20231214	141900	1744939898	1583	1581	1583	1581	5319
338	20231214	141800	1736530557	1581	1582	1582	1581	1262
339	20231214	141700	1734534890	1582	1581	1582	1581	95
340	20231214	141600	1734384694	1581	1582	1582	1581	1001
341	20231214	141500	1732802112	1581	1582	1582	1581	394
342	20231214	141400	1732178864	1582	1582	1582	1581	5379
343	20231214	141300	1723669323	1582	1581	1582	1581	552
344	20231214	141200	1722796610	1582	1581	1582	1581	399
345	20231214	141100	1722165742	1582	1584	1584	1582	6693
346	20231214	141000	1711570683	1584	1586	1586	1584	9730
347	20231214	140900	1696147753	1587	1586	1587	1586	1242
348	20231214	140800	1694177940	1585	1585	1585	1585	0
349	20231214	140700	1694177940	1585	1587	1587	1585	16102
350	20231214	140600	1668645023	1587	1587	1587	1587	1
351	20231214	140500	1668643436	1586	1586	1586	1586	702
352	20231214	140400	1667530064	1586	1586	1587	1585	582
353	20231214	140300	1666606994	1587	1587	1587	1587	0
354	20231214	140200	1666606994	1587	1587	1587	1587	0
355	20231214	140100	1666606994	1587	1587	1587	1587	350
356	20231214	140000	1666051544	1585	1585	1585	1585	632
357	20231214	135900	1665049824	1585	1586	1586	1585	10000
358	20231214	135800	1649199820	1586	1585	1586	1585	949
359	20231214	135700	1647694806	1585	1586	1586	1585	95
360	20231214	135600	1647544161	1585	1584	1585	1584	262
361	20231214	135500	1647128892	1585	1586	1586	1585	296
362	20231214	135400	1646659731	1585	1585	1585	1585	11
363	20231214	135300	1646642296	1584	1584	1584	1584	1
364	20231214	135200	1646640712	1585	1585	1585	1585	0
365	20231214	135100	1646640712	1585	1585	1585	1585	74
366	20231214	135000	1646523422	1585	1585	1585	1585	11
367	20231214	134900	1646505987	1585	1584	1585	1584	165
368	20231214	134800	1646244621	1585	1585	1585	1585	657
369	20231214	134700	1645203276	1585	1585	1585	1585	1370
370	20231214	134600	1643031826	1585	1585	1585	1585	5
371	20231214	134500	1643023901	1585	1585	1588	1585	3221
372	20231214	134400	1637918370	1585	1589	1589	1585	170
373	20231214	134300	1637648471	1589	1585	1589	1583	2599
374	20231214	134200	1633529760	1585	1585	1585	1584	3888
375	20231214	134100	1627369280	1584	1584	1584	1584	854
376	20231214	134000	1626016544	1584	1583	1584	1583	1970
377	20231214	133900	1622897503	1583	1584	1584	1583	600
378	20231214	133800	1621947203	1583	1585	1585	1583	4350
379	20231214	133700	1615057540	1584	1584	1585	1584	1164
380	20231214	133600	1613213502	1584	1582	1584	1582	1291
381	20231214	133500	1611170029	1583	1582	1583	1582	200
382	20231214	133400	1610853628	1582	1582	1583	1582	418
383	20231214	133300	1610192346	1583	1583	1583	1583	20
384	20231214	133200	1610160686	1583	1583	1583	1583	104
385	20231214	133100	1609996054	1583	1582	1583	1582	4697
386	20231214	133000	1602565200	1583	1583	1583	1583	51
387	20231214	132900	1602484467	1583	1583	1583	1583	0
388	20231214	132800	1602484467	1583	1583	1583	1583	595
389	20231214	132700	1601542582	1583	1583	1583	1583	2
390	20231214	132600	1601539416	1582	1583	1583	1582	264
391	20231214	132500	1601121666	1583	1583	1583	1583	130
392	20231214	132400	1600915876	1582	1582	1582	1582	0
393	20231214	132300	1600915876	1582	1582	1582	1582	20
394	20231214	132200	1600884236	1581	1581	1581	1581	1016
395	20231214	132100	1599277940	1582	1582	1582	1582	1350
396	20231214	132000	1597142240	1582	1582	1582	1582	1176
397	20231214	131900	1595281808	1582	1582	1582	1582	102
398	20231214	131800	1595120444	1583	1583	1583	1583	207
399	20231214	131700	1594792763	1583	1583	1583	1583	0
400	20231214	131600	1594792763	1583	1582	1583	1582	11
401	20231214	131500	1594775360	1583	1583	1583	1583	155
402	20231214	131400	1594529995	1583	1583	1583	1583	345
403	20231214	131300	1593983860	1583	1583	1583	1583	0
404	20231214	131200	1593983860	1583	1583	1583	1583	10
405	20231214	131100	1593968030	1581	1581	1581	1581	2085
406	20231214	131000	1590671645	1581	1581	1581	1581	0
407	20231214	130900	1590671645	1581	1583	1583	1581	298
408	20231214	130800	1590200041	1582	1581	1582	1581	224
409	20231214	130700	1589845733	1581	1580	1581	1580	221
410	20231214	130600	1589496412	1580	1582	1582	1580	1000
411	20231214	130500	1587915381	1582	1582	1582	1582	318
412	20231214	130400	1587412305	1583	1583	1583	1583	0
413	20231214	130300	1587412305	1583	1583	1583	1582	353
414	20231214	130200	1586853797	1582	1582	1582	1582	778
415	20231214	130100	1585623001	1583	1583	1583	1583	100
416	20231214	130000	1585464701	1584	1584	1584	1582	2517
417	20231214	125900	1581480173	1584	1583	1584	1583	411
418	20231214	125800	1580829150	1582	1582	1582	1582	10
419	20231214	125700	1580813330	1584	1584	1584	1584	0
420	20231214	125600	1580813330	1584	1581	1584	1581	7
421	20231214	125500	1580802260	1581	1581	1581	1581	0
422	20231214	125400	1580802260	1581	1581	1581	1581	0
423	20231214	125300	1580802260	1581	1581	1581	1581	95
424	20231214	125200	1580652065	1580	1581	1581	1580	90
425	20231214	125100	1580509821	1580	1586	1586	1580	10156
426	20231214	125000	1564453869	1584	1584	1586	1584	1023
427	20231214	124900	1562833433	1584	1584	1584	1584	1
428	20231214	124800	1562831849	1584	1584	1584	1584	599
429	20231214	124700	1561883033	1586	1585	1586	1585	300
430	20231214	124600	1561407235	1584	1585	1585	1584	24
431	20231214	124500	1561369199	1584	1584	1584	1584	855
432	20231214	124400	1560014879	1583	1583	1583	1583	100
433	20231214	124300	1559856579	1583	1583	1583	1583	80
434	20231214	124200	1559729939	1583	1583	1583	1583	474
435	20231214	124100	1558979597	1583	1582	1583	1582	1382
436	20231214	124000	1556793223	1580	1581	1581	1580	161
437	20231214	123900	1556538842	1580	1582	1582	1580	101
438	20231214	123800	1556379255	1580	1582	1582	1580	3120
439	20231214	123700	1551446708	1581	1581	1581	1581	69
440	20231214	123600	1551337619	1581	1581	1581	1581	631
441	20231214	123500	1550340008	1580	1581	1581	1580	213
442	20231214	123400	1550003458	1580	1580	1580	1580	200
443	20231214	123300	1549687458	1582	1580	1582	1580	532
444	20231214	123200	1548846876	1582	1582	1582	1582	0
445	20231214	123100	1548846876	1582	1582	1582	1582	579
446	20231214	123000	1547930898	1582	1582	1582	1580	1508
447	20231214	122900	1545545640	1580	1581	1581	1580	905
448	20231214	122800	1544115680	1582	1580	1582	1580	531
449	20231214	122700	1543276697	1580	1580	1580	1580	148
450	20231214	122600	1543042857	1580	1581	1581	1580	1000
451	20231214	122500	1541462524	1580	1582	1582	1580	3000
452	20231214	122400	1536719892	1581	1580	1581	1580	820
453	20231214	122300	1535424291	1580	1580	1580	1580	9
454	20231214	122200	1535410071	1584	1584	1584	1581	11984
455	20231214	122100	1516451156	1584	1583	1584	1583	111
456	20231214	122000	1516275344	1583	1585	1585	1583	361
457	20231214	121900	1515703657	1590	1586	1590	1583	1182
458	20231214	121800	1513831578	1589	1583	1589	1583	1003
459	20231214	121700	1512243818	1583	1585	1589	1583	639
460	20231214	121600	1511231622	1589	1589	1589	1589	10
461	20231214	121500	1511215732	1591	1591	1591	1591	5
462	20231214	121400	1511207777	1592	1592	1592	1584	521
463	20231214	121300	1510382345	1592	1584	1592	1584	11
464	20231214	121200	1510364913	1594	1586	1594	1586	400
465	20231214	121100	1509730090	1586	1584	1586	1584	101
466	20231214	121000	1509569928	1585	1585	1585	1585	0
467	20231214	120900	1509569928	1585	1585	1585	1585	3
468	20231214	120800	1509565173	1585	1585	1585	1585	357
469	20231214	120700	1508999328	1585	1583	1585	1583	72
470	20231214	120600	1508885350	1583	1583	1583	1583	50
471	20231214	120500	1508806200	1583	1583	1583	1582	1501
472	20231214	120400	1506430118	1582	1582	1582	1582	100
473	20231214	120300	1506271918	1582	1582	1582	1582	126
474	20231214	120200	1506072586	1582	1582	1582	1582	62
475	20231214	120100	1505974502	1582	1582	1582	1582	0
476	20231214	120000	1505974502	1582	1582	1582	1582	100
477	20231214	115900	1505816302	1582	1582	1582	1582	331
478	20231214	115800	1505292660	1583	1583	1583	1583	456
479	20231214	115700	1504570812	1583	1583	1583	1583	34
480	20231214	115600	1504516990	1583	1583	1583	1582	59
481	20231214	115500	1504423596	1582	1582	1582	1582	88
482	20231214	115400	1504284380	1580	1580	1580	1580	748
483	20231214	115300	1503102540	1580	1581	1582	1580	2088
484	20231214	115200	1499801319	1580	1580	1580	1580	143
485	20231214	115100	1499575379	1580	1580	1580	1580	161
486	20231214	115000	1499320999	1578	1578	1578	1578	0
487	20231214	114900	1499320999	1578	1578	1578	1578	0
488	20231214	114800	1499320999	1578	1578	1578	1578	1307
489	20231214	114700	1497258553	1578	1578	1578	1578	2027
490	20231214	114600	1494059947	1578	1578	1579	1578	1873
491	20231214	114500	1491104318	1578	1578	1578	1578	4892
492	20231214	114400	1483384742	1579	1579	1579	1579	321
493	20231214	114300	1482877883	1579	1580	1580	1579	2811
494	20231214	114200	1478439024	1581	1581	1581	1580	902
495	20231214	114100	1477013212	1582	1582	1582	1582	312
496	20231214	114000	1476519628	1583	1583	1583	1583	100
497	20231214	113900	1476361328	1583	1583	1583	1583	70
498	20231214	113800	1476250518	1583	1583	1583	1583	50
499	20231214	113700	1476171368	1583	1583	1583	1583	99
500	20231214	113600	1476014651	1583	1583	1583	1583	522
501	20231214	113500	1475188325	1580	1583	1583	1580	710
502	20231214	113400	1474064428	1583	1579	1583	1579	4838
503	20231214	113300	1466425222	1579	1576	1579	1575	511
504	20231214	113200	1465619298	1576	1577	1577	1576	2889
505	20231214	113100	1461066126	1577	1584	1584	1577	15093
506	20231214	113000	1437200459	1584	1584	1584	1583	2826
507	20231214	112900	1432726155	1584	1584	1584	1584	110
508	20231214	112800	1432551915	1585	1585	1585	1585	70
509	20231214	112700	1432440965	1584	1583	1584	1583	257
510	20231214	112600	1432033948	1584	1583	1584	1583	201
511	20231214	112500	1431715614	1582	1582	1582	1582	0
512	20231214	112400	1431715614	1582	1582	1582	1582	379
513	20231214	112300	1431116036	1582	1585	1585	1582	2136
514	20231214	112200	1427735808	1585	1589	1589	1585	3582
515	20231214	112100	1422057147	1586	1586	1586	1586	1601
516	20231214	112000	1419517961	1586	1591	1591	1586	510
517	20231214	111900	1418708650	1591	1591	1591	1591	200
518	20231214	111800	1418390450	1589	1589	1589	1587	11919
519	20231214	111700	1399463126	1590	1590	1590	1590	4379
520	20231214	111600	1392500516	1592	1592	1592	1592	38
521	20231214	111500	1392440020	1592	1592	1592	1592	1
522	20231214	111400	1392438428	1590	1594	1594	1590	7847
523	20231214	111300	1379955457	1594	1594	1594	1594	11
524	20231214	111200	1379937923	1593	1595	1595	1593	2585
525	20231214	111100	1375820007	1595	1597	1597	1593	13943
526	20231214	111000	1353589313	1597	1596	1597	1596	2894
527	20231214	110900	1348970486	1597	1597	1597	1597	5
528	20231214	110800	1348962501	1598	1596	1598	1596	32
529	20231214	110700	1348911403	1596	1596	1596	1596	0
530	20231214	110600	1348911403	1596	1596	1596	1596	1385
531	20231214	110500	1346700943	1598	1597	1598	1596	707
532	20231214	110400	1345572399	1598	1598	1598	1598	519
533	20231214	110300	1344743037	1598	1598	1598	1598	0
534	20231214	110200	1344743037	1598	1598	1598	1598	60
535	20231214	110100	1344647157	1597	1596	1597	1596	805
536	20231214	110000	1343361972	1597	1596	1597	1596	401
537	20231214	105900	1342721775	1595	1597	1597	1595	4453
538	20231214	105800	1335614649	1597	1598	1598	1597	1656
539	20231214	105700	1332969517	1598	1598	1598	1597	2625
540	20231214	105600	1328775142	1598	1598	1598	1598	153
541	20231214	105500	1328530648	1599	1599	1599	1599	0
542	20231214	105400	1328530648	1599	1598	1599	1596	5161
543	20231214	105300	1320286072	1599	1599	1599	1599	7
544	20231214	105200	1320274879	1599	1599	1599	1599	69
545	20231214	105100	1320164548	1599	1599	1599	1598	671
546	20231214	105000	1319091932	1599	1598	1599	1598	463
547	20231214	104900	1318351795	1597	1596	1597	1596	115
548	20231214	104800	1318168154	1597	1596	1597	1596	65
549	20231214	104700	1318064364	1596	1596	1596	1596	112
550	20231214	104600	1317885612	1596	1596	1596	1596	20
551	20231214	104500	1317853692	1596	1596	1596	1596	102
552	20231214	104400	1317690900	1596	1596	1596	1595	2890
553	20231214	104300	1313078464	1596	1595	1596	1595	132
554	20231214	104200	1312867803	1595	1595	1595	1595	1239
555	20231214	104100	1310891598	1596	1596	1596	1596	0
556	20231214	104000	1310891598	1596	1597	1597	1596	2671
557	20231214	103900	1306626012	1596	1595	1598	1595	26
558	20231214	103800	1306584515	1597	1595	1597	1595	1054
559	20231214	103700	1304903265	1594	1593	1594	1593	1504
560	20231214	103600	1302506900	1593	1594	1594	1593	1002
561	20231214	103500	1300909914	1593	1595	1595	1593	985
562	20231214	103400	1299339268	1595	1597	1597	1595	506
563	20231214	103300	1298532188	1596	1596	1596	1596	257
564	20231214	103200	1298122016	1597	1598	1598	1597	84
565	20231214	103100	1297987867	1598	1595	1598	1595	513
566	20231214	103000	1297169521	1595	1594	1595	1594	1470
567	20231214	102900	1294826040	1595	1593	1595	1593	1147
568	20231214	102800	1292997749	1593	1594	1594	1593	5957
569	20231214	102700	1283508244	1595	1595	1595	1593	3956
570	20231214	102600	1277202508	1598	1595	1598	1594	3331
571	20231214	102500	1271892789	1594	1594	1594	1594	202
572	20231214	102400	1271570801	1594	1595	1595	1594	9439
573	20231214	102300	1256520361	1598	1595	1598	1595	178
574	20231214	102200	1256236348	1595	1596	1599	1595	3780
575	20231214	102100	1250204880	1599	1598	1599	1596	238
576	20231214	102000	1249824773	1598	1598	1598	1597	1537
577	20231214	101900	1247368649	1597	1596	1597	1596	6957
578	20231214	101800	1236263775	1597	1596	1597	1596	1018
579	20231214	101700	1234639037	1596	1598	1598	1596	6160
580	20231214	101600	1224801571	1598	1601	1602	1598	12292
581	20231214	101500	1205146195	1602	1599	1602	1598	3737
582	20231214	101400	1199167561	1599	1599	1602	1599	2063
583	20231214	101300	1195868821	1599	1599	1600	1599	1971
584	20231214	101200	1192716792	1599	1601	1602	1599	6726
585	20231214	101100	1181957037	1602	1601	1602	1599	2020
586	20231214	101000	1178724847	1601	1600	1601	1599	10446
587	20231214	100900	1162014325	1601	1601	1601	1600	2070
588	20231214	100800	1158700634	1601	1601	1603	1601	1954
589	20231214	100700	1155571813	1603	1603	1603	1603	300
590	20231214	100600	1155090913	1601	1600	1601	1600	1090
591	20231214	100500	1153346903	1601	1600	1601	1600	4804
592	20231214	100400	1145660446	1600	1601	1601	1600	1543
593	20231214	100300	1143191636	1602	1601	1602	1600	2389
594	20231214	100200	1139364853	1603	1601	1603	1601	4426
595	20231214	100100	1132276814	1604	1604	1604	1604	601
596	20231214	100000	1131312810	1603	1604	1604	1603	2478
597	20231214	095900	1127338113	1604	1604	1605	1604	2018
598	20231214	095800	1124101229	1604	1604	1604	1603	199
599	20231214	095700	1123782034	1604	1602	1604	1600	1184
600	20231214	095600	1121884761	1603	1600	1603	1599	7535
601	20231214	095500	1109829100	1599	1600	1600	1599	2158
602	20231214	095400	1106378201	1600	1601	1601	1600	11329
603	20231214	095300	1088251756	1601	1601	1601	1601	1188
604	20231214	095200	1086349768	1601	1600	1601	1600	1316
605	20231214	095100	1084242856	1600	1601	1602	1600	5776
606	20231214	095000	1074992205	1601	1602	1602	1601	2209
607	20231214	094900	1071453404	1602	1600	1602	1600	6690
608	20231214	094800	1060744775	1601	1604	1604	1601	4029
609	20231214	094700	1054293197	1604	1602	1604	1601	6467
610	20231214	094600	1043935437	1602	1603	1603	1602	22086
611	20231214	094500	1008542380	1604	1603	1604	1603	519
612	20231214	094400	1007710422	1603	1604	1604	1603	1005
613	20231214	094300	1006098607	1604	1605	1605	1603	1460
614	20231214	094200	1003757434	1605	1606	1606	1605	61
615	20231214	094100	1003659513	1606	1603	1606	1603	5492
616	20231214	094000	994855747	1604	1605	1605	1604	4310
617	20231214	093900	987941256	1605	1604	1605	1604	524
618	20231214	093800	987100301	1605	1604	1605	1604	1836
619	20231214	093700	984155250	1604	1604	1604	1603	625
620	20231214	093600	983153164	1604	1606	1606	1603	1462
621	20231214	093500	980807488	1606	1605	1606	1603	3574
622	20231214	093400	975075373	1605	1602	1605	1602	4018
623	20231214	093300	968634470	1601	1605	1605	1601	14390
624	20231214	093200	945565265	1605	1608	1609	1605	5462
625	20231214	093100	936793381	1608	1608	1608	1607	4968
626	20231214	093000	928808607	1609	1608	1609	1608	1635
627	20231214	092900	926179470	1608	1608	1608	1607	224
628	20231214	092800	925819294	1607	1606	1607	1604	1689
629	20231214	092700	923108605	1610	1608	1610	1605	319
630	20231214	092600	922595142	1611	1604	1611	1604	12375
631	20231214	092500	902732120	1604	1608	1608	1603	4158
632	20231214	092400	896063173	1609	1610	1610	1608	11998
633	20231214	092300	876759466	1609	1611	1611	1609	6979
634	20231214	092200	865525148	1611	1605	1611	1604	14763
635	20231214	092100	841793510	1605	1606	1607	1605	2175
636	20231214	092000	838300529	1606	1603	1607	1602	5557
637	20231214	091900	829393803	1603	1607	1608	1603	12975
638	20231214	091800	808569169	1607	1610	1610	1607	2048
639	20231214	091700	805273537	1610	1609	1610	1609	875
640	20231214	091600	803865606	1606	1606	1606	1606	2900
641	20231214	091500	799208206	1606	1605	1607	1605	232
642	20231214	091400	798835661	1604	1605	1611	1604	14241
643	20231214	091300	775976404	1605	1613	1613	1605	22129
644	20231214	091200	740447425	1605	1607	1613	1605	16734
645	20231214	091100	713576007	1605	1602	1605	1602	3952
646	20231214	091000	707239730	1602	1604	1605	1602	16785
647	20231214	090900	680332613	1607	1613	1617	1604	29772
648	20231214	090800	632427636	1618	1618	1618	1610	15173
649	20231214	090700	607963967	1618	1609	1618	1608	21759
650	20231214	090600	572889645	1609	1610	1611	1604	16085
651	20231214	090500	547046196	1610	1611	1619	1608	17275
652	20231214	090400	519197423	1611	1619	1619	1609	20545
653	20231214	090300	486105618	1613	1625	1625	1610	32356
654	20231214	090200	433691512	1625	1630	1630	1623	10423
655	20231214	090100	416728958	1630	1621	1635	1618	63312
656	20231214	090000	313933458	1622	1587	1640	1587	195847