KissMeData/272110/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	205300	1548146490	19170	19170	19170	19170	805
3	20231215	205200	1548146490	19170	19170	19170	19170	0
4	20231215	205100	1548146490	19170	19170	19170	19170	0
5	20231215	205000	1548146490	19170	19170	19170	19170	0
6	20231215	204900	1548146490	19170	19170	19170	19170	0
7	20231215	204800	1548146490	19170	19170	19170	19170	0
8	20231215	204700	1548146490	19170	19170	19170	19170	0
9	20231215	204600	1548146490	19170	19170	19170	19170	0
10	20231215	204500	1548146490	19170	19170	19170	19170	0
11	20231215	204400	1548146490	19170	19170	19170	19170	0
12	20231215	204300	1548146490	19170	19170	19170	19170	0
13	20231215	204200	1548146490	19170	19170	19170	19170	0
14	20231215	204100	1548146490	19170	19170	19170	19170	0
15	20231215	204000	1548146490	19170	19170	19170	19170	0
16	20231215	203900	1548146490	19170	19170	19170	19170	0
17	20231215	203800	1548146490	19170	19170	19170	19170	0
18	20231215	203700	1548146490	19170	19170	19170	19170	0
19	20231215	203600	1548146490	19170	19170	19170	19170	0
20	20231215	203500	1548146490	19170	19170	19170	19170	0
21	20231215	203400	1548146490	19170	19170	19170	19170	0
22	20231215	203300	1548146490	19170	19170	19170	19170	0
23	20231215	203200	1548146490	19170	19170	19170	19170	0
24	20231215	203100	1548146490	19170	19170	19170	19170	0
25	20231215	203000	1548146490	19170	19170	19170	19170	0
26	20231215	202900	1548146490	19170	19170	19170	19170	0
27	20231215	202800	1548146490	19170	19170	19170	19170	0
28	20231215	202700	1548146490	19170	19170	19170	19170	0
29	20231215	202600	1548146490	19170	19170	19170	19170	0
30	20231215	202500	1548146490	19170	19170	19170	19170	0
31	20231215	202400	1548146490	19170	19170	19170	19170	0
32	20231215	202300	1548146490	19170	19170	19170	19170	805
33	20231215	202200	1548146490	19170	19170	19170	19170	0
34	20231215	202100	1548146490	19170	19170	19170	19170	0
35	20231215	202000	1548146490	19170	19170	19170	19170	0
36	20231215	201900	1548146490	19170	19170	19170	19170	0
37	20231215	201800	1548146490	19170	19170	19170	19170	0
38	20231215	201700	1548146490	19170	19170	19170	19170	0
39	20231215	201600	1548146490	19170	19170	19170	19170	0
40	20231215	201500	1548146490	19170	19170	19170	19170	0
41	20231215	201400	1548146490	19170	19170	19170	19170	0
42	20231215	201300	1548146490	19170	19170	19170	19170	0
43	20231215	201200	1548146490	19170	19170	19170	19170	0
44	20231215	201100	1548146490	19170	19170	19170	19170	0
45	20231215	201000	1548146490	19170	19170	19170	19170	0
46	20231215	200900	1548146490	19170	19170	19170	19170	0
47	20231215	200800	1548146490	19170	19170	19170	19170	0
48	20231215	200700	1548146490	19170	19170	19170	19170	0
49	20231215	200600	1548146490	19170	19170	19170	19170	0
50	20231215	200500	1548146490	19170	19170	19170	19170	0
51	20231215	200400	1548146490	19170	19170	19170	19170	0
52	20231215	200300	1548146490	19170	19170	19170	19170	0
53	20231215	200200	1548146490	19170	19170	19170	19170	0
54	20231215	200100	1548146490	19170	19170	19170	19170	0
55	20231215	200000	1548146490	19170	19170	19170	19170	0
56	20231215	195900	1548146490	19170	19170	19170	19170	0
57	20231215	195800	1548146490	19170	19170	19170	19170	0
58	20231215	195700	1548146490	19170	19170	19170	19170	0
59	20231215	195600	1548146490	19170	19170	19170	19170	0
60	20231215	195500	1548146490	19170	19170	19170	19170	0
61	20231215	195400	1548146490	19170	19170	19170	19170	0
62	20231215	195300	1548146490	19170	19170	19170	19170	805
63	20231215	195200	1548146490	19170	19170	19170	19170	0
64	20231215	195100	1548146490	19170	19170	19170	19170	0
65	20231215	195000	1548146490	19170	19170	19170	19170	0
66	20231215	194900	1548146490	19170	19170	19170	19170	0
67	20231215	194800	1548146490	19170	19170	19170	19170	0
68	20231215	194700	1548146490	19170	19170	19170	19170	0
69	20231215	194600	1548146490	19170	19170	19170	19170	0
70	20231215	194500	1548146490	19170	19170	19170	19170	0
71	20231215	194400	1548146490	19170	19170	19170	19170	0
72	20231215	194300	1548146490	19170	19170	19170	19170	0
73	20231215	194200	1548146490	19170	19170	19170	19170	0
74	20231215	194100	1548146490	19170	19170	19170	19170	0
75	20231215	194000	1548146490	19170	19170	19170	19170	0
76	20231215	193900	1548146490	19170	19170	19170	19170	0
77	20231215	193800	1548146490	19170	19170	19170	19170	0
78	20231215	193700	1548146490	19170	19170	19170	19170	0
79	20231215	193600	1548146490	19170	19170	19170	19170	0
80	20231215	193500	1548146490	19170	19170	19170	19170	0
81	20231215	193400	1548146490	19170	19170	19170	19170	0
82	20231215	193300	1548146490	19170	19170	19170	19170	0
83	20231215	193200	1548146490	19170	19170	19170	19170	0
84	20231215	193100	1548146490	19170	19170	19170	19170	0
85	20231215	193000	1548146490	19170	19170	19170	19170	0
86	20231215	192900	1548146490	19170	19170	19170	19170	0
87	20231215	192800	1548146490	19170	19170	19170	19170	0
88	20231215	192700	1548146490	19170	19170	19170	19170	0
89	20231215	192600	1548146490	19170	19170	19170	19170	0
90	20231215	192500	1548146490	19170	19170	19170	19170	0
91	20231215	192400	1548146490	19170	19170	19170	19170	0
92	20231215	192300	1548146490	19170	19170	19170	19170	805
93	20231215	192200	1548146490	19170	19170	19170	19170	0
94	20231215	192100	1548146490	19170	19170	19170	19170	0
95	20231215	192000	1548146490	19170	19170	19170	19170	0
96	20231215	191900	1548146490	19170	19170	19170	19170	0
97	20231215	191800	1548146490	19170	19170	19170	19170	0
98	20231215	191700	1548146490	19170	19170	19170	19170	0
99	20231215	191600	1548146490	19170	19170	19170	19170	0
100	20231215	191500	1548146490	19170	19170	19170	19170	0
101	20231215	191400	1548146490	19170	19170	19170	19170	0
102	20231215	191300	1548146490	19170	19170	19170	19170	0
103	20231215	191200	1548146490	19170	19170	19170	19170	0
104	20231215	191100	1548146490	19170	19170	19170	19170	0
105	20231215	191000	1548146490	19170	19170	19170	19170	0
106	20231215	190900	1548146490	19170	19170	19170	19170	0
107	20231215	190800	1548146490	19170	19170	19170	19170	0
108	20231215	190700	1548146490	19170	19170	19170	19170	0
109	20231215	190600	1548146490	19170	19170	19170	19170	0
110	20231215	190500	1548146490	19170	19170	19170	19170	0
111	20231215	190400	1548146490	19170	19170	19170	19170	0
112	20231215	190300	1548146490	19170	19170	19170	19170	0
113	20231215	190200	1548146490	19170	19170	19170	19170	0
114	20231215	190100	1548146490	19170	19170	19170	19170	0
115	20231215	190000	1548146490	19170	19170	19170	19170	0
116	20231215	185900	1548146490	19170	19170	19170	19170	0
117	20231215	185800	1548146490	19170	19170	19170	19170	0
118	20231215	185700	1548146490	19170	19170	19170	19170	0
119	20231215	185600	1548146490	19170	19170	19170	19170	0
120	20231215	185500	1548146490	19170	19170	19170	19170	0
121	20231215	185400	1548146490	19170	19170	19170	19170	0
122	20231215	185300	1548146490	19170	19170	19170	19170	805
123	20231215	185200	1548146490	19170	19170	19170	19170	0
124	20231215	185100	1548146490	19170	19170	19170	19170	0
125	20231215	185000	1548146490	19170	19170	19170	19170	0
126	20231215	184900	1548146490	19170	19170	19170	19170	0
127	20231215	184800	1548146490	19170	19170	19170	19170	0
128	20231215	184700	1548146490	19170	19170	19170	19170	0
129	20231215	184600	1548146490	19170	19170	19170	19170	0
130	20231215	184500	1548146490	19170	19170	19170	19170	0
131	20231215	184400	1548146490	19170	19170	19170	19170	0
132	20231215	184300	1548146490	19170	19170	19170	19170	0
133	20231215	184200	1548146490	19170	19170	19170	19170	0
134	20231215	184100	1548146490	19170	19170	19170	19170	0
135	20231215	184000	1548146490	19170	19170	19170	19170	0
136	20231215	183900	1548146490	19170	19170	19170	19170	0
137	20231215	183800	1548146490	19170	19170	19170	19170	0
138	20231215	183700	1548146490	19170	19170	19170	19170	0
139	20231215	183600	1548146490	19170	19170	19170	19170	0
140	20231215	183500	1548146490	19170	19170	19170	19170	0
141	20231215	183400	1548146490	19170	19170	19170	19170	0
142	20231215	183300	1548146490	19170	19170	19170	19170	0
143	20231215	183200	1548146490	19170	19170	19170	19170	0
144	20231215	183100	1548146490	19170	19170	19170	19170	0
145	20231215	183000	1548146490	19170	19170	19170	19170	0
146	20231215	182900	1548146490	19170	19170	19170	19170	0
147	20231215	182800	1548146490	19170	19170	19170	19170	0
148	20231215	182700	1548146490	19170	19170	19170	19170	0
149	20231215	182600	1548146490	19170	19170	19170	19170	0
150	20231215	182500	1548146490	19170	19170	19170	19170	0
151	20231215	182400	1548146490	19170	19170	19170	19170	0
152	20231215	182300	1548146490	19170	19170	19170	19170	805
153	20231215	182200	1548146490	19170	19170	19170	19170	0
154	20231215	182100	1548146490	19170	19170	19170	19170	0
155	20231215	182000	1548146490	19170	19170	19170	19170	0
156	20231215	181900	1548146490	19170	19170	19170	19170	0
157	20231215	181800	1548146490	19170	19170	19170	19170	0
158	20231215	181700	1548146490	19170	19170	19170	19170	0
159	20231215	181600	1548146490	19170	19170	19170	19170	0
160	20231215	181500	1548146490	19170	19170	19170	19170	0
161	20231215	181400	1548146490	19170	19170	19170	19170	0
162	20231215	181300	1548146490	19170	19170	19170	19170	0
163	20231215	181200	1548146490	19170	19170	19170	19170	0
164	20231215	181100	1548146490	19170	19170	19170	19170	0
165	20231215	181000	1548146490	19170	19170	19170	19170	0
166	20231215	180900	1548146490	19170	19170	19170	19170	0
167	20231215	180800	1548146490	19170	19170	19170	19170	0
168	20231215	180700	1548146490	19170	19170	19170	19170	0
169	20231215	180600	1548146490	19170	19170	19170	19170	0
170	20231215	180500	1548146490	19170	19170	19170	19170	0
171	20231215	180400	1548146490	19170	19170	19170	19170	0
172	20231215	180300	1548146490	19170	19170	19170	19170	0
173	20231215	180200	1548146490	19170	19170	19170	19170	0
174	20231215	180100	1548146490	19170	19170	19170	19170	0
175	20231215	180000	1548146490	19170	19170	19170	19170	0
176	20231215	175900	1548146490	19170	19170	19170	19170	0
177	20231215	175800	1548146490	19170	19170	19170	19170	0
178	20231215	175700	1548146490	19170	19170	19170	19170	0
179	20231215	175600	1548146490	19170	19170	19170	19170	0
180	20231215	175500	1548146490	19170	19170	19170	19170	0
181	20231215	175400	1548146490	19170	19170	19170	19170	0
182	20231215	175300	1548146490	19170	19170	19170	19170	805
183	20231215	175200	1548146490	19170	19170	19170	19170	0
184	20231215	175100	1548146490	19170	19170	19170	19170	0
185	20231215	175000	1548146490	19170	19170	19170	19170	0
186	20231215	174900	1548146490	19170	19170	19170	19170	0
187	20231215	174800	1548146490	19170	19170	19170	19170	0
188	20231215	174700	1548146490	19170	19170	19170	19170	0
189	20231215	174600	1548146490	19170	19170	19170	19170	0
190	20231215	174500	1548146490	19170	19170	19170	19170	0
191	20231215	174400	1548146490	19170	19170	19170	19170	0
192	20231215	174300	1548146490	19170	19170	19170	19170	0
193	20231215	174200	1548146490	19170	19170	19170	19170	0
194	20231215	174100	1548146490	19170	19170	19170	19170	0
195	20231215	174000	1548146490	19170	19170	19170	19170	0
196	20231215	173900	1548146490	19170	19170	19170	19170	0
197	20231215	173800	1548146490	19170	19170	19170	19170	0
198	20231215	173700	1548146490	19170	19170	19170	19170	0
199	20231215	173600	1548146490	19170	19170	19170	19170	0
200	20231215	173500	1548146490	19170	19170	19170	19170	0
201	20231215	173400	1548146490	19170	19170	19170	19170	0
202	20231215	173300	1548146490	19170	19170	19170	19170	0
203	20231215	173200	1548146490	19170	19170	19170	19170	0
204	20231215	173100	1548146490	19170	19170	19170	19170	0
205	20231215	173000	1548146490	19170	19170	19170	19170	0
206	20231215	172900	1548146490	19170	19170	19170	19170	0
207	20231215	172800	1548146490	19170	19170	19170	19170	0
208	20231215	172700	1548146490	19170	19170	19170	19170	0
209	20231215	172600	1548146490	19170	19170	19170	19170	0
210	20231215	172500	1548146490	19170	19170	19170	19170	0
211	20231215	172400	1548146490	19170	19170	19170	19170	0
212	20231215	172300	1548146490	19170	19170	19170	19170	805
213	20231215	172200	1548146490	19170	19170	19170	19170	0
214	20231215	172100	1548146490	19170	19170	19170	19170	0
215	20231215	172000	1548146490	19170	19170	19170	19170	0
216	20231215	171900	1548146490	19170	19170	19170	19170	0
217	20231215	171800	1548146490	19170	19170	19170	19170	0
218	20231215	171700	1548146490	19170	19170	19170	19170	0
219	20231215	171600	1548146490	19170	19170	19170	19170	0
220	20231215	171500	1548146490	19170	19170	19170	19170	0
221	20231215	171400	1548146490	19170	19170	19170	19170	0
222	20231215	171300	1548146490	19170	19170	19170	19170	0
223	20231215	171200	1548146490	19170	19170	19170	19170	0
224	20231215	171100	1548146490	19170	19170	19170	19170	0
225	20231215	171000	1548146490	19170	19170	19170	19170	0
226	20231215	170900	1548146490	19170	19170	19170	19170	0
227	20231215	170800	1548146490	19170	19170	19170	19170	0
228	20231215	170700	1548146490	19170	19170	19170	19170	0
229	20231215	170600	1548146490	19170	19170	19170	19170	0
230	20231215	170500	1548146490	19170	19170	19170	19170	0
231	20231215	170400	1548146490	19170	19170	19170	19170	0
232	20231215	170300	1548146490	19170	19170	19170	19170	0
233	20231215	170200	1548146490	19170	19170	19170	19170	0
234	20231215	170100	1548146490	19170	19170	19170	19170	0
235	20231215	170000	1548146490	19170	19170	19170	19170	0
236	20231215	165900	1548146490	19170	19170	19170	19170	0
237	20231215	165800	1548146490	19170	19170	19170	19170	0
238	20231215	165700	1548146490	19170	19170	19170	19170	0
239	20231215	165600	1548146490	19170	19170	19170	19170	0
240	20231215	165500	1548146490	19170	19170	19170	19170	0
241	20231215	165400	1548146490	19170	19170	19170	19170	0
242	20231215	165300	1548146490	19170	19170	19170	19170	805
243	20231215	165200	1548146490	19170	19170	19170	19170	0
244	20231215	165100	1548146490	19170	19170	19170	19170	0
245	20231215	165000	1548146490	19170	19170	19170	19170	0
246	20231215	164900	1548146490	19170	19170	19170	19170	0
247	20231215	164800	1548146490	19170	19170	19170	19170	0
248	20231215	164700	1548146490	19170	19170	19170	19170	0
249	20231215	164600	1548146490	19170	19170	19170	19170	0
250	20231215	164500	1548146490	19170	19170	19170	19170	0
251	20231215	164400	1548146490	19170	19170	19170	19170	0
252	20231215	164300	1548146490	19170	19170	19170	19170	0
253	20231215	164200	1548146490	19170	19170	19170	19170	0
254	20231215	164100	1548146490	19170	19170	19170	19170	0
255	20231215	164000	1548146490	19170	19170	19170	19170	0
256	20231215	163900	1548146490	19170	19170	19170	19170	0
257	20231215	163800	1548146490	19170	19170	19170	19170	0
258	20231215	163700	1548146490	19170	19170	19170	19170	0
259	20231215	163600	1548146490	19170	19170	19170	19170	0
260	20231215	163500	1548146490	19170	19170	19170	19170	0
261	20231215	163400	1548146490	19170	19170	19170	19170	0
262	20231215	163300	1548146490	19170	19170	19170	19170	0
263	20231215	163200	1548146490	19170	19170	19170	19170	0
264	20231215	163100	1548146490	19170	19170	19170	19170	0
265	20231215	163000	1548146490	19170	19170	19170	19170	0
266	20231215	162900	1548146490	19170	19170	19170	19170	0
267	20231215	162800	1548146490	19170	19170	19170	19170	0
268	20231215	162700	1548146490	19170	19170	19170	19170	0
269	20231215	162600	1548146490	19170	19170	19170	19170	0
270	20231215	162500	1548146490	19170	19170	19170	19170	0
271	20231215	162400	1548146490	19170	19170	19170	19170	0
272	20231215	162300	1548146490	19170	19170	19170	19170	805
273	20231215	162200	1548146490	19170	19170	19170	19170	0
274	20231215	162100	1548146490	19170	19170	19170	19170	0
275	20231215	162000	1548146490	19170	19170	19170	19170	0
276	20231215	161900	1548146490	19170	19170	19170	19170	0
277	20231215	161800	1548146490	19170	19170	19170	19170	0
278	20231215	161700	1548146490	19170	19170	19170	19170	0
279	20231215	161600	1548146490	19170	19170	19170	19170	0
280	20231215	161500	1548146490	19170	19170	19170	19170	0
281	20231215	161400	1548146490	19170	19170	19170	19170	0
282	20231215	161300	1548146490	19170	19170	19170	19170	0
283	20231215	161200	1548146490	19170	19170	19170	19170	0
284	20231215	161100	1548146490	19170	19170	19170	19170	0
285	20231215	161000	1548146490	19170	19170	19170	19170	0
286	20231215	160900	1548146490	19170	19170	19170	19170	0
287	20231215	160800	1548146490	19170	19170	19170	19170	0
288	20231215	160700	1548146490	19170	19170	19170	19170	0
289	20231215	160600	1548146490	19170	19170	19170	19170	0
290	20231215	160500	1548146490	19170	19170	19170	19170	0
291	20231215	160400	1548146490	19170	19170	19170	19170	0
292	20231215	160300	1548146490	19170	19170	19170	19170	0
293	20231215	160200	1548146490	19170	19170	19170	19170	0
294	20231215	160100	1548146490	19170	19170	19170	19170	0
295	20231215	160000	1548146490	19170	19170	19170	19170	0
296	20231215	155900	1548146490	19170	19170	19170	19170	0
297	20231215	155800	1548146490	19170	19170	19170	19170	0
298	20231215	155700	1548146490	19170	19170	19170	19170	0
299	20231215	155600	1548146490	19170	19170	19170	19170	0
300	20231215	155500	1548146490	19170	19170	19170	19170	0
301	20231215	155400	1548146490	19170	19170	19170	19170	0
302	20231215	155300	1548146490	19170	19170	19170	19170	805
303	20231215	155200	1548146490	19170	19170	19170	19170	0
304	20231215	155100	1548146490	19170	19170	19170	19170	0
305	20231215	155000	1548146490	19170	19170	19170	19170	0
306	20231215	154900	1548146490	19170	19170	19170	19170	0
307	20231215	154800	1548146490	19170	19170	19170	19170	0
308	20231215	154700	1548146490	19170	19170	19170	19170	0
309	20231215	154600	1548146490	19170	19170	19170	19170	0
310	20231215	154500	1548146490	19170	19170	19170	19170	0
311	20231215	154400	1548146490	19170	19170	19170	19170	0
312	20231215	154300	1548146490	19170	19170	19170	19170	0
313	20231215	154200	1548146490	19170	19170	19170	19170	0
314	20231215	154100	1548146490	19170	19170	19170	19170	0
315	20231215	154000	1548146490	19170	19170	19170	19170	0
316	20231215	153900	1548146490	19170	19170	19170	19170	0
317	20231215	153800	1548146490	19170	19170	19170	19170	0
318	20231215	153700	1548146490	19170	19170	19170	19170	0
319	20231215	153600	1548146490	19170	19170	19170	19170	0
320	20231215	153500	1548146490	19170	19170	19170	19170	0
321	20231215	153400	1548146490	19170	19170	19170	19170	0
322	20231215	153300	1548146490	19170	19170	19170	19170	0
323	20231215	153200	1548146490	19170	19170	19170	19170	0
324	20231215	153100	1548146490	19170	19170	19170	19170	0
325	20231215	153000	1548146490	19170	19170	19170	19170	805
326	20231215	152900	1532714640	19110	19110	19110	19110	0
327	20231215	152800	1532714640	19110	19110	19110	19110	0
328	20231215	152700	1532714640	19110	19110	19110	19110	0
329	20231215	152600	1532714640	19110	19110	19110	19110	0
330	20231215	152500	1532714640	19110	19110	19110	19110	0
331	20231215	152400	1532714640	19110	19110	19110	19110	0
332	20231215	152300	1532714640	19110	19110	19110	19110	0
333	20231215	152200	1532714640	19110	19110	19110	19110	0
334	20231215	152100	1532714640	19110	19110	19110	19110	0
335	20231215	152000	1532714640	19110	19110	19110	19110	0
336	20231215	151900	1532714640	19110	19120	19120	19110	86
337	20231215	151800	1531071160	19130	19150	19150	19110	227
338	20231215	151700	1526730250	19140	19130	19140	19130	125
339	20231215	151600	1524338700	19130	19130	19130	19130	12
340	20231215	151500	1524109140	19130	19130	19130	19130	34
341	20231215	151400	1523458720	19140	19130	19140	19130	46
342	20231215	151300	1522578430	19130	19130	19130	19130	57
343	20231215	151200	1521488020	19130	19130	19130	19130	27
344	20231215	151100	1520971510	19130	19140	19140	19130	64
345	20231215	151000	1519746740	19130	19140	19140	19130	11
346	20231215	150900	1519536210	19140	19140	19140	19140	20
347	20231215	150800	1519153410	19130	19130	19140	19130	146
348	20231215	150700	1516360040	19130	19120	19130	19120	39
349	20231215	150600	1515613990	19110	19110	19120	19110	92
350	20231215	150500	1513855660	19120	19130	19130	19120	63
351	20231215	150400	1512650820	19130	19130	19130	19130	30
352	20231215	150300	1512076920	19130	19120	19130	19120	43
353	20231215	150200	1511254710	19110	19130	19130	19110	63
354	20231215	150100	1510050200	19110	19110	19110	19110	1
355	20231215	150000	1510031090	19100	19100	19100	19100	0
356	20231215	145900	1510031090	19100	19100	19100	19100	0
357	20231215	145800	1510031090	19100	19110	19110	19100	102
358	20231215	145700	1508082870	19110	19100	19110	19100	143
359	20231215	145600	1505351360	19100	19100	19100	19100	1
360	20231215	145500	1505332260	19100	19100	19100	19090	62
361	20231215	145400	1504148400	19100	19100	19100	19100	0
362	20231215	145300	1504148400	19100	19100	19100	19100	623
363	20231215	145200	1492249100	19090	19050	19090	19050	550
364	20231215	145100	1481756180	19070	19070	19070	19070	0
365	20231215	145000	1481756180	19070	19070	19070	19070	472
366	20231215	144900	1472755140	19070	19070	19070	19070	150
367	20231215	144800	1469894640	19070	19070	19070	19070	62
368	20231215	144700	1468712300	19080	19080	19080	19080	30
369	20231215	144600	1468139900	19070	19070	19070	19070	23
370	20231215	144500	1467701290	19070	19090	19090	19070	210
371	20231215	144400	1463694250	19080	19090	19100	19080	220
372	20231215	144300	1459495290	19090	19090	19090	19090	34
373	20231215	144200	1458846230	19090	19100	19100	19090	101
374	20231215	144100	1456917140	19100	19100	19100	19100	1
375	20231215	144000	1456898040	19100	19100	19100	19100	30
376	20231215	143900	1456325040	19100	19130	19140	19100	44
377	20231215	143800	1455484540	19140	19110	19140	19110	44
378	20231215	143700	1454642980	19110	19090	19110	19090	248
379	20231215	143600	1449905290	19080	19070	19080	19070	69
380	20231215	143500	1448589120	19070	19070	19070	19070	0
381	20231215	143400	1448589120	19070	19070	19070	19070	50
382	20231215	143300	1447635620	19080	19070	19080	19070	483
383	20231215	143200	1438424430	19070	19070	19070	19070	7
384	20231215	143100	1438290940	19050	19050	19050	19050	48
385	20231215	143000	1437376540	19050	19070	19070	19050	34
386	20231215	142900	1436728200	19070	19040	19070	19040	128
387	20231215	142800	1434289860	19030	19030	19030	19030	57
388	20231215	142700	1433205150	19050	19050	19050	19050	0
389	20231215	142600	1433205150	19050	19050	19050	19050	30
390	20231215	142500	1432633650	19050	19050	19050	19050	3
391	20231215	142400	1432576500	19050	19040	19050	19040	32
392	20231215	142300	1431966950	19030	19030	19030	19020	83
393	20231215	142200	1430387650	19030	19020	19030	19020	67
394	20231215	142100	1429113210	19030	19020	19030	19020	36
395	20231215	142000	1428428470	19020	19020	19020	19020	50
396	20231215	141900	1427477470	19040	19040	19040	19040	30
397	20231215	141800	1426906270	19040	19040	19040	19040	11
398	20231215	141700	1426696830	19030	19020	19030	19020	181
399	20231215	141600	1423253210	19030	19020	19030	19020	49
400	20231215	141500	1422320930	19020	19020	19020	19020	1020
401	20231215	141400	1402920530	19020	19020	19020	19020	68
402	20231215	141300	1401627170	19030	19030	19030	19030	15
403	20231215	141200	1401341720	19030	19030	19040	19030	155
404	20231215	141100	1398392060	19040	19030	19040	19030	44
405	20231215	141000	1397554550	19030	19040	19040	19030	40
406	20231215	140900	1396793050	19030	19020	19030	19020	177
407	20231215	140800	1393426120	19020	19020	19020	19020	0
408	20231215	140700	1393426120	19020	19020	19020	19020	34
409	20231215	140600	1392779440	19020	19030	19040	19020	323
410	20231215	140500	1386634370	19020	19020	19020	19010	125
411	20231215	140400	1384257420	19020	19020	19020	19020	0
412	20231215	140300	1384257420	19020	19020	19020	19020	0
413	20231215	140200	1384257420	19020	19010	19020	19010	54
414	20231215	140100	1383230530	19020	19020	19020	19020	10
415	20231215	140000	1383040330	19020	19020	19020	19020	10
416	20231215	135900	1382850130	19020	19030	19030	19020	50
417	20231215	135800	1381898830	19020	19020	19020	19020	54
418	20231215	135700	1380871750	19020	19020	19020	19020	0
419	20231215	135600	1380871750	19020	19020	19020	19010	56
420	20231215	135500	1379806970	19010	19000	19010	19000	69
421	20231215	135400	1378495580	19010	19020	19020	19010	49
422	20231215	135300	1377564080	19020	19020	19020	19020	0
423	20231215	135200	1377564080	19020	19020	19020	19020	30
424	20231215	135100	1376993480	19000	19000	19020	19000	287
425	20231215	135000	1371538630	19000	19010	19010	19000	85
426	20231215	134900	1369923600	19010	19010	19010	19010	0
427	20231215	134800	1369923600	19010	19010	19010	19010	613
428	20231215	134700	1358270470	19010	19010	19010	19010	0
429	20231215	134600	1358270470	19010	19030	19030	19010	303
430	20231215	134500	1352505850	19040	19030	19040	19030	210
431	20231215	134400	1348507920	19030	19030	19030	19030	20
432	20231215	134300	1348127320	19040	19040	19040	19040	71
433	20231215	134200	1346775480	19050	19040	19050	19040	65
434	20231215	134100	1345537580	19040	19040	19040	19040	75
435	20231215	134000	1344109580	19040	19040	19040	19040	19
436	20231215	133900	1343747820	19040	19040	19040	19040	0
437	20231215	133800	1343747820	19040	19060	19060	19040	274
438	20231215	133700	1338530150	19070	19040	19070	19040	143
439	20231215	133600	1335805370	19050	19050	19050	19050	10
440	20231215	133500	1335614870	19060	19060	19060	19060	30
441	20231215	133400	1335043070	19060	19060	19060	19060	0
442	20231215	133300	1335043070	19060	19040	19060	19040	182
443	20231215	133200	1331576160	19040	19050	19050	19040	77
444	20231215	133100	1330109430	19050	19050	19050	19050	53
445	20231215	133000	1329099780	19050	19050	19050	19050	1
446	20231215	132900	1329080730	19050	19050	19050	19050	20
447	20231215	132800	1328699730	19060	19050	19060	19050	36
448	20231215	132700	1328013660	19050	19050	19050	19050	25
449	20231215	132600	1327537410	19060	19060	19060	19060	0
450	20231215	132500	1327537410	19060	19060	19060	19060	35
451	20231215	132400	1326870310	19050	19050	19060	19050	496
452	20231215	132300	1317417020	19050	19060	19060	19050	5
453	20231215	132200	1317321760	19050	19060	19060	19050	58
454	20231215	132100	1316216480	19060	19050	19060	19050	96
455	20231215	132000	1314387620	19050	19050	19050	19050	34
456	20231215	131900	1313739920	19050	19050	19050	19050	19
457	20231215	131800	1313377970	19050	19050	19060	19050	66
458	20231215	131700	1312120370	19050	19050	19050	19050	0
459	20231215	131600	1312120370	19050	19050	19050	19050	34
460	20231215	131500	1311472670	19050	19060	19060	19050	137
461	20231215	131400	1308862470	19060	19070	19070	19060	60
462	20231215	131300	1307718540	19060	19070	19070	19060	74
463	20231215	131200	1306307900	19070	19070	19070	19070	1
464	20231215	131100	1306288830	19100	19100	19100	19100	0
465	20231215	131000	1306288830	19100	19100	19100	19100	30
466	20231215	130900	1305715830	19100	19100	19100	19100	0
467	20231215	130800	1305715830	19100	19100	19100	19100	1
468	20231215	130700	1305696730	19100	19070	19100	19070	82
469	20231215	130600	1304131290	19060	19060	19060	19050	70
470	20231215	130500	1302797440	19060	19060	19060	19060	6
471	20231215	130400	1302683080	19050	19050	19060	19050	83
472	20231215	130300	1301101630	19050	19050	19050	19050	1
473	20231215	130200	1301082580	19070	19070	19070	19070	10
474	20231215	130100	1300891880	19060	19030	19060	19030	83
475	20231215	130000	1299310750	19030	19050	19050	19030	103
476	20231215	125900	1297350060	19050	19050	19050	19050	34
477	20231215	125800	1296702360	19010	19010	19010	19010	0
478	20231215	125700	1296702360	19010	19010	19010	19010	0
479	20231215	125600	1296702360	19010	19050	19050	19010	38
480	20231215	125500	1295978500	19020	19050	19050	19020	299
481	20231215	125400	1290291190	19030	19020	19050	19020	122
482	20231215	125300	1287968100	19010	19010	19010	19010	0
483	20231215	125200	1287968100	19010	19020	19020	19010	1041
484	20231215	125100	1268168290	19070	19070	19070	19070	0
485	20231215	125000	1268168290	19070	19070	19070	19070	36
486	20231215	124900	1267481770	19090	19090	19090	19090	0
487	20231215	124800	1267481770	19090	19090	19090	19090	0
488	20231215	124700	1267481770	19090	19090	19090	19090	10
489	20231215	124600	1267290870	19090	19020	19090	19020	149
490	20231215	124500	1264451900	19000	19020	19020	19000	48
491	20231215	124400	1263539220	19000	19020	19020	19000	582
492	20231215	124300	1252475580	19020	19030	19030	19020	95
493	20231215	124200	1250668630	19030	19030	19030	19030	40
494	20231215	124100	1249907430	19030	19030	19030	19030	1
495	20231215	124000	1249888400	19040	19020	19050	19020	61
496	20231215	123900	1248727440	19020	19020	19020	19020	137
497	20231215	123800	1246121700	19020	19030	19030	19020	2
498	20231215	123700	1246083650	19030	19030	19030	19020	569
499	20231215	123600	1235256080	19030	19030	19030	19030	188
500	20231215	123500	1231678440	19030	19030	19030	19030	164
501	20231215	123400	1228557520	19030	19030	19030	19030	10
502	20231215	123300	1228367220	19020	19030	19030	19020	120
503	20231215	123200	1226083960	19040	19050	19050	19040	27
504	20231215	123100	1225569780	19040	19070	19070	19040	66
505	20231215	123000	1224312790	19070	19050	19070	19050	59
506	20231215	122900	1223188480	19050	19050	19050	19050	39
507	20231215	122800	1222445530	19060	19070	19070	19060	70
508	20231215	122700	1221111130	19070	19060	19070	19060	30
509	20231215	122600	1220539060	19050	19050	19050	19050	20
510	20231215	122500	1220158060	19060	19070	19070	19060	137
511	20231215	122400	1217545500	19050	19050	19050	19050	1
512	20231215	122300	1217526450	19020	19020	19020	19020	0
513	20231215	122200	1217526450	19020	19020	19020	19020	6
514	20231215	122100	1217412330	19000	19000	19000	19000	0
515	20231215	122000	1217412330	19000	19030	19030	19000	702
516	20231215	121900	1204067530	19020	19110	19110	19020	755
517	20231215	121800	1189686110	19110	19110	19110	19110	0
518	20231215	121700	1189686110	19110	19100	19110	19100	35
519	20231215	121600	1189017270	19110	19110	19110	19110	34
520	20231215	121500	1188367530	19110	19110	19110	19110	19
521	20231215	121400	1188004440	19120	19120	19120	19120	30
522	20231215	121300	1187430840	19070	19070	19070	19070	211
523	20231215	121200	1183407070	19070	19040	19070	19040	139
524	20231215	121100	1180758850	19040	19050	19050	19040	409
525	20231215	121000	1172971480	19040	19050	19050	19040	41
526	20231215	120900	1172190770	19050	19050	19060	19050	81
527	20231215	120800	1170647420	19040	19050	19050	19040	207
528	20231215	120700	1166704410	19050	19050	19050	19050	79
529	20231215	120600	1165199460	19050	19070	19070	19050	188
530	20231215	120500	1161617050	19070	19060	19070	19060	204
531	20231215	120400	1157727610	19060	19060	19060	19060	225
532	20231215	120300	1153439110	19060	19060	19060	19060	120
533	20231215	120200	1151151910	19070	19080	19090	19070	292
534	20231215	120100	1145581610	19080	19090	19100	19070	160
535	20231215	120000	1142528530	19090	19110	19110	19090	203
536	20231215	115900	1138651220	19110	19110	19120	19110	113
537	20231215	115800	1136491710	19110	19110	19110	19110	61
538	20231215	115700	1135326000	19110	19110	19110	19110	60
539	20231215	115600	1134179400	19110	19120	19120	19110	100
540	20231215	115500	1132268050	19110	19110	19110	19110	0
541	20231215	115400	1132268050	19110	19110	19110	19110	313
542	20231215	115300	1126286620	19120	19130	19130	19120	107
543	20231215	115200	1124240680	19130	19130	19130	19130	53
544	20231215	115100	1123226790	19130	19130	19130	19130	165
545	20231215	115000	1120070340	19140	19150	19150	19140	68
546	20231215	114900	1118768180	19160	19170	19170	19160	60
547	20231215	114800	1117618280	19160	19160	19160	19160	46
548	20231215	114700	1116736920	19160	19180	19180	19160	195
549	20231215	114600	1112998770	19180	19180	19180	19170	381
550	20231215	114500	1105693730	19190	19180	19190	19180	64
551	20231215	114400	1104465910	19180	19180	19180	19180	0
552	20231215	114300	1104465910	19180	19180	19180	19180	35
553	20231215	114200	1103794610	19180	19190	19190	19180	51
554	20231215	114100	1102816120	19180	19180	19180	19180	69
555	20231215	114000	1101492700	19180	19200	19200	19180	356
556	20231215	113900	1094658720	19200	19210	19210	19200	73
557	20231215	113800	1093256920	19210	19210	19210	19210	60
558	20231215	113700	1092104320	19200	19210	19210	19200	20
559	20231215	113600	1091720260	19200	19210	19210	19200	84
560	20231215	113500	1090107040	19210	19220	19220	19210	155
561	20231215	113400	1087129140	19210	19210	19210	19210	52
562	20231215	113300	1086130220	19210	19210	19210	19210	0
563	20231215	113200	1086130220	19210	19220	19220	19200	754
564	20231215	113100	1071652100	19220	19210	19220	19210	34
565	20231215	113000	1070998850	19210	19210	19210	19210	34
566	20231215	112900	1070345710	19210	19200	19210	19200	70
567	20231215	112800	1069001350	19200	19210	19210	19200	259
568	20231215	112700	1064026160	19210	19210	19210	19200	163
569	20231215	112600	1060895470	19210	19210	19210	19200	124
570	20231215	112500	1058513650	19210	19210	19210	19210	75
571	20231215	112400	1057072900	19220	19220	19220	19220	31
572	20231215	112300	1056477080	19220	19210	19220	19210	149
573	20231215	112200	1053614130	19210	19210	19210	19210	41
574	20231215	112100	1052826520	19200	19220	19220	19200	120
575	20231215	112000	1050521320	19220	19220	19220	19220	41
576	20231215	111900	1049733300	19220	19220	19220	19220	1
577	20231215	111800	1049714080	19220	19220	19230	19220	87
578	20231215	111700	1048041790	19230	19230	19230	19230	59
579	20231215	111600	1046907220	19230	19230	19230	19220	91
580	20231215	111500	1045157630	19220	19230	19230	19220	88
581	20231215	111400	1043466100	19230	19250	19250	19230	45
582	20231215	111300	1042600150	19250	19250	19250	19250	0
583	20231215	111200	1042600150	19250	19260	19260	19250	79
584	20231215	111100	1041078760	19260	19260	19260	19200	574
585	20231215	111000	1030039640	19250	19260	19260	19250	77
586	20231215	110900	1028556810	19270	19270	19270	19260	138
587	20231215	110800	1025897890	19260	19260	19260	19260	15
588	20231215	110700	1025608990	19250	19270	19270	19250	227
589	20231215	110600	1021238510	19260	19260	19260	19260	24
590	20231215	110500	1020776270	19260	19260	19260	19260	23
591	20231215	110400	1020333290	19260	19260	19260	19260	42
592	20231215	110300	1019524370	19260	19260	19260	19260	16
593	20231215	110200	1019216210	19260	19260	19260	19260	53
594	20231215	110100	1018195430	19250	19260	19260	19250	5
595	20231215	110000	1018099140	19260	19270	19270	19260	77
596	20231215	105900	1016616110	19270	19250	19270	19250	58
597	20231215	105800	1015499310	19250	19260	19260	19250	78
598	20231215	105700	1013997720	19260	19250	19260	19250	76
599	20231215	105600	1012534510	19250	19260	19260	19250	119
600	20231215	105500	1010243100	19260	19260	19260	19260	44
601	20231215	105400	1009395660	19280	19270	19280	19270	236
602	20231215	105300	1004846020	19270	19280	19280	19270	109
603	20231215	105200	1002745580	19280	19300	19300	19280	254
604	20231215	105100	997845200	19300	19310	19310	19300	255
605	20231215	105000	992923440	19310	19330	19330	19310	2066
606	20231215	104900	953024560	19330	19330	19340	19320	124
607	20231215	104800	950627930	19330	19330	19330	19330	151
608	20231215	104700	947709100	19330	19340	19340	19330	70
609	20231215	104600	946355640	19330	19330	19330	19330	0
610	20231215	104500	946355640	19330	19340	19340	19330	186
611	20231215	104400	942760240	19340	19340	19340	19330	85
612	20231215	104300	941116690	19330	19330	19340	19330	69
613	20231215	104200	939782720	19330	19340	19340	19330	44
614	20231215	104100	938932130	19340	19340	19340	19340	92
615	20231215	104000	937152850	19340	19340	19350	19340	124
616	20231215	103900	934754390	19340	19340	19340	19340	70
617	20231215	103800	933400590	19340	19340	19340	19340	252
618	20231215	103700	928526910	19350	19350	19350	19350	615
619	20231215	103600	916626660	19360	19350	19360	19350	45
620	20231215	103500	915755600	19360	19360	19360	19350	120
621	20231215	103400	913433340	19360	19360	19360	19360	455
622	20231215	103300	904624540	19370	19360	19370	19360	165
623	20231215	103200	901429780	19380	19370	19380	19370	2
624	20231215	103100	901391030	19360	19360	19360	19360	415
625	20231215	103000	893356630	19360	19360	19360	19360	19
626	20231215	102900	892988790	19390	19390	19400	19360	1554
627	20231215	102800	862883310	19390	19390	19390	19390	0
628	20231215	102700	862883310	19390	19400	19400	19390	272
629	20231215	102600	857607710	19400	19400	19400	19400	178
630	20231215	102500	854154510	19400	19400	19400	19400	130
631	20231215	102400	851632510	19390	19390	19390	19390	34
632	20231215	102300	850973250	19400	19390	19400	19390	61
633	20231215	102200	849789860	19390	19390	19390	19390	34
634	20231215	102100	849130600	19390	19400	19400	19390	206
635	20231215	102000	845135500	19400	19410	19410	19400	71
636	20231215	101900	843757800	19400	19400	19400	19400	34
637	20231215	101800	843098200	19400	19400	19400	19400	73
638	20231215	101700	841682000	19400	19410	19410	19400	527
639	20231215	101600	831456650	19400	19410	19410	19400	2085
640	20231215	101500	790990330	19410	19410	19420	19410	92
641	20231215	101400	789204560	19410	19410	19410	19410	5
642	20231215	101300	789107510	19410	19410	19420	19410	183
643	20231215	101200	785555180	19420	19410	19420	19410	254
644	20231215	101100	780625030	19420	19420	19420	19420	453
645	20231215	101000	771827770	19420	19420	19420	19420	158
646	20231215	100900	768759410	19430	19440	19440	19430	730
647	20231215	100800	754574310	19440	19440	19450	19440	545
648	20231215	100700	743979050	19450	19450	19450	19450	122
649	20231215	100600	741606150	19460	19460	19460	19450	103
650	20231215	100500	739602110	19460	19470	19470	19460	32
651	20231215	100400	738979370	19470	19450	19470	19450	45
652	20231215	100300	738103340	19450	19440	19450	19440	163
653	20231215	100200	734934550	19440	19440	19450	19440	178
654	20231215	100100	731473760	19440	19440	19450	19440	769
655	20231215	100000	716524340	19450	19480	19480	19450	2124
656	20231215	095900	675194710	19470	19480	19480	19470	65
657	20231215	095800	673928860	19480	19480	19480	19480	2
658	20231215	095700	673889900	19470	19480	19480	19470	46
659	20231215	095600	672994270	19480	19480	19480	19470	33
660	20231215	095500	672351440	19470	19470	19470	19470	244
661	20231215	095400	667600760	19470	19470	19470	19470	129
662	20231215	095300	665089130	19470	19470	19470	19470	199
663	20231215	095200	661214600	19470	19480	19480	19470	41
664	20231215	095100	660415930	19480	19490	19490	19480	519
665	20231215	095000	650301760	19490	19540	19540	19490	200
666	20231215	094900	646397210	19550	19550	19550	19550	246
667	20231215	094800	641587910	19570	19560	19570	19560	249
668	20231215	094700	636715840	19560	19590	19590	19560	138
669	20231215	094600	634015160	19590	19590	19590	19590	10
670	20231215	094500	633819260	19600	19630	19630	19600	390
671	20231215	094400	626173350	19630	19740	19740	19630	28
672	20231215	094300	625621510	19770	19640	19780	19620	572
673	20231215	094200	614353390	19660	19560	19670	19560	545
674	20231215	094100	603667050	19550	19430	19550	19410	2374
675	20231215	094000	557531900	19510	19500	19510	19500	31
676	20231215	093900	556927290	19540	19540	19540	19540	0
677	20231215	093800	556927290	19540	19520	19540	19520	30
678	20231215	093700	556341490	19590	19490	19590	19430	3328
679	20231215	093600	491533960	19490	19580	19580	19490	688
680	20231215	093500	478119630	19600	19500	19600	19500	647
681	20231215	093400	465502630	19480	19490	19500	19480	213
682	20231215	093300	461351020	19500	19500	19500	19490	405
683	20231215	093200	453455020	19500	19500	19500	19500	43
684	20231215	093100	452616520	19500	19510	19510	19500	299
685	20231215	093000	446783930	19500	19550	19560	19500	831
686	20231215	092900	430559520	19560	19600	19600	19560	3030
687	20231215	092800	371201990	19610	19610	19610	19600	254
688	20231215	092700	366221390	19600	19610	19610	19600	676
689	20231215	092600	352968340	19600	19610	19610	19600	124
690	20231215	092500	350537190	19610	19610	19610	19610	334
691	20231215	092400	343987450	19620	19660	19660	19600	630
692	20231215	092300	331630110	19660	19590	19660	19570	526
693	20231215	092200	321320840	19590	19580	19600	19580	158
694	20231215	092100	318225690	19580	19640	19640	19580	35
695	20231215	092000	317539850	19660	19550	19660	19550	50
696	20231215	091900	316561530	19550	19560	19570	19550	120
697	20231215	091800	314214550	19560	19660	19660	19530	185
698	20231215	091700	310591690	19670	19610	19670	19610	7
699	20231215	091600	310454240	19610	19510	19610	19500	433
700	20231215	091500	301991880	19500	19500	19500	19500	58
701	20231215	091400	300860880	19500	19500	19500	19500	147
702	20231215	091300	297994380	19500	19530	19530	19500	1766
703	20231215	091200	263554640	19530	19530	19530	19530	73
704	20231215	091100	262128950	19530	19580	19620	19500	1105
705	20231215	091000	240536900	19590	19790	19790	19590	2156
706	20231215	090900	198138290	19790	19790	19860	19700	772
707	20231215	090800	182875060	19790	19700	19790	19690	431
708	20231215	090700	174362750	19700	19770	19800	19700	1187
709	20231215	090600	150918540	19760	19710	19770	19710	605
710	20231215	090500	138966630	19710	19690	19710	19690	194
711	20231215	090400	135144200	19690	19680	19690	19610	1020
712	20231215	090300	115085190	19680	19700	19720	19670	1907
713	20231215	090200	77525540	19700	19700	19700	19670	865
714	20231215	090100	60489730	19700	19550	19700	19540	2265
715	20231215	090000	16137570	19530	19460	19530	19460	829