KissMeData/097800/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200100	1720091721	1593	1593	1593	1593	14713
3	20231220	200000	1720091721	1593	1593	1593	1593	0
4	20231220	195900	1720091721	1593	1593	1593	1593	0
5	20231220	195800	1720091721	1593	1593	1593	1593	0
6	20231220	195700	1720091721	1593	1593	1593	1593	0
7	20231220	195600	1720091721	1593	1593	1593	1593	0
8	20231220	195500	1720091721	1593	1593	1593	1593	0
9	20231220	195400	1720091721	1593	1593	1593	1593	0
10	20231220	195300	1720091721	1593	1593	1593	1593	0
11	20231220	195200	1720091721	1593	1593	1593	1593	0
12	20231220	195100	1720091721	1593	1593	1593	1593	0
13	20231220	195000	1720091721	1593	1593	1593	1593	0
14	20231220	194900	1720091721	1593	1593	1593	1593	0
15	20231220	194800	1720091721	1593	1593	1593	1593	0
16	20231220	194700	1720091721	1593	1593	1593	1593	0
17	20231220	194600	1720091721	1593	1593	1593	1593	0
18	20231220	194500	1720091721	1593	1593	1593	1593	0
19	20231220	194400	1720091721	1593	1593	1593	1593	0
20	20231220	194300	1720091721	1593	1593	1593	1593	0
21	20231220	194200	1720091721	1593	1593	1593	1593	0
22	20231220	194100	1720091721	1593	1593	1593	1593	0
23	20231220	194000	1720091721	1593	1593	1593	1593	0
24	20231220	193900	1720091721	1593	1593	1593	1593	0
25	20231220	193800	1720091721	1593	1593	1593	1593	0
26	20231220	193700	1720091721	1593	1593	1593	1593	0
27	20231220	193600	1720091721	1593	1593	1593	1593	0
28	20231220	193500	1720091721	1593	1593	1593	1593	0
29	20231220	193400	1720091721	1593	1593	1593	1593	0
30	20231220	193300	1720091721	1593	1593	1593	1593	0
31	20231220	193200	1720091721	1593	1593	1593	1593	0
32	20231220	193100	1720091721	1593	1593	1593	1593	14713
33	20231220	193000	1720091721	1593	1593	1593	1593	0
34	20231220	192900	1720091721	1593	1593	1593	1593	0
35	20231220	192800	1720091721	1593	1593	1593	1593	0
36	20231220	192700	1720091721	1593	1593	1593	1593	0
37	20231220	192600	1720091721	1593	1593	1593	1593	0
38	20231220	192500	1720091721	1593	1593	1593	1593	0
39	20231220	192400	1720091721	1593	1593	1593	1593	0
40	20231220	192300	1720091721	1593	1593	1593	1593	0
41	20231220	192200	1720091721	1593	1593	1593	1593	0
42	20231220	192100	1720091721	1593	1593	1593	1593	0
43	20231220	192000	1720091721	1593	1593	1593	1593	0
44	20231220	191900	1720091721	1593	1593	1593	1593	0
45	20231220	191800	1720091721	1593	1593	1593	1593	0
46	20231220	191700	1720091721	1593	1593	1593	1593	0
47	20231220	191600	1720091721	1593	1593	1593	1593	0
48	20231220	191500	1720091721	1593	1593	1593	1593	0
49	20231220	191400	1720091721	1593	1593	1593	1593	0
50	20231220	191300	1720091721	1593	1593	1593	1593	0
51	20231220	191200	1720091721	1593	1593	1593	1593	0
52	20231220	191100	1720091721	1593	1593	1593	1593	0
53	20231220	191000	1720091721	1593	1593	1593	1593	0
54	20231220	190900	1720091721	1593	1593	1593	1593	0
55	20231220	190800	1720091721	1593	1593	1593	1593	0
56	20231220	190700	1720091721	1593	1593	1593	1593	0
57	20231220	190600	1720091721	1593	1593	1593	1593	0
58	20231220	190500	1720091721	1593	1593	1593	1593	0
59	20231220	190400	1720091721	1593	1593	1593	1593	0
60	20231220	190300	1720091721	1593	1593	1593	1593	0
61	20231220	190200	1720091721	1593	1593	1593	1593	0
62	20231220	190100	1720091721	1593	1593	1593	1593	14713
63	20231220	190000	1720091721	1593	1593	1593	1593	0
64	20231220	185900	1720091721	1593	1593	1593	1593	0
65	20231220	185800	1720091721	1593	1593	1593	1593	0
66	20231220	185700	1720091721	1593	1593	1593	1593	0
67	20231220	185600	1720091721	1593	1593	1593	1593	0
68	20231220	185500	1720091721	1593	1593	1593	1593	0
69	20231220	185400	1720091721	1593	1593	1593	1593	0
70	20231220	185300	1720091721	1593	1593	1593	1593	0
71	20231220	185200	1720091721	1593	1593	1593	1593	0
72	20231220	185100	1720091721	1593	1593	1593	1593	0
73	20231220	185000	1720091721	1593	1593	1593	1593	0
74	20231220	184900	1720091721	1593	1593	1593	1593	0
75	20231220	184800	1720091721	1593	1593	1593	1593	0
76	20231220	184700	1720091721	1593	1593	1593	1593	0
77	20231220	184600	1720091721	1593	1593	1593	1593	0
78	20231220	184500	1720091721	1593	1593	1593	1593	0
79	20231220	184400	1720091721	1593	1593	1593	1593	0
80	20231220	184300	1720091721	1593	1593	1593	1593	0
81	20231220	184200	1720091721	1593	1593	1593	1593	0
82	20231220	184100	1720091721	1593	1593	1593	1593	0
83	20231220	184000	1720091721	1593	1593	1593	1593	0
84	20231220	183900	1720091721	1593	1593	1593	1593	0
85	20231220	183800	1720091721	1593	1593	1593	1593	0
86	20231220	183700	1720091721	1593	1593	1593	1593	0
87	20231220	183600	1720091721	1593	1593	1593	1593	0
88	20231220	183500	1720091721	1593	1593	1593	1593	0
89	20231220	183400	1720091721	1593	1593	1593	1593	0
90	20231220	183300	1720091721	1593	1593	1593	1593	0
91	20231220	183200	1720091721	1593	1593	1593	1593	0
92	20231220	183100	1720091721	1593	1593	1593	1593	14713
93	20231220	183000	1720091721	1593	1593	1593	1593	0
94	20231220	182900	1720091721	1593	1593	1593	1593	0
95	20231220	182800	1720091721	1593	1593	1593	1593	0
96	20231220	182700	1720091721	1593	1593	1593	1593	0
97	20231220	182600	1720091721	1593	1593	1593	1593	0
98	20231220	182500	1720091721	1593	1593	1593	1593	0
99	20231220	182400	1720091721	1593	1593	1593	1593	0
100	20231220	182300	1720091721	1593	1593	1593	1593	0
101	20231220	182200	1720091721	1593	1593	1593	1593	0
102	20231220	182100	1720091721	1593	1593	1593	1593	0
103	20231220	182000	1720091721	1593	1593	1593	1593	0
104	20231220	181900	1720091721	1593	1593	1593	1593	0
105	20231220	181800	1720091721	1593	1593	1593	1593	0
106	20231220	181700	1720091721	1593	1593	1593	1593	0
107	20231220	181600	1720091721	1593	1593	1593	1593	0
108	20231220	181500	1720091721	1593	1593	1593	1593	0
109	20231220	181400	1720091721	1593	1593	1593	1593	0
110	20231220	181300	1720091721	1593	1593	1593	1593	0
111	20231220	181200	1720091721	1593	1593	1593	1593	0
112	20231220	181100	1720091721	1593	1593	1593	1593	0
113	20231220	181000	1720091721	1593	1593	1593	1593	0
114	20231220	180900	1720091721	1593	1593	1593	1593	0
115	20231220	180800	1720091721	1593	1593	1593	1593	0
116	20231220	180700	1720091721	1593	1593	1593	1593	0
117	20231220	180600	1720091721	1593	1593	1593	1593	0
118	20231220	180500	1720091721	1593	1593	1593	1593	0
119	20231220	180400	1720091721	1593	1593	1593	1593	0
120	20231220	180300	1720091721	1593	1593	1593	1593	0
121	20231220	180200	1720091721	1593	1593	1593	1593	0
122	20231220	180100	1720091721	1593	1593	1593	1593	14713
123	20231220	180000	1720091721	1593	1593	1593	1593	0
124	20231220	175900	1720091721	1593	1593	1593	1593	0
125	20231220	175800	1720091721	1593	1593	1593	1593	0
126	20231220	175700	1720091721	1593	1593	1593	1593	0
127	20231220	175600	1720091721	1593	1593	1593	1593	0
128	20231220	175500	1720091721	1593	1593	1593	1593	0
129	20231220	175400	1720091721	1593	1593	1593	1593	0
130	20231220	175300	1720091721	1593	1593	1593	1593	0
131	20231220	175200	1720091721	1593	1593	1593	1593	0
132	20231220	175100	1720091721	1593	1593	1593	1593	0
133	20231220	175000	1720091721	1593	1593	1593	1593	0
134	20231220	174900	1720091721	1593	1593	1593	1593	0
135	20231220	174800	1720091721	1593	1593	1593	1593	0
136	20231220	174700	1720091721	1593	1593	1593	1593	0
137	20231220	174600	1720091721	1593	1593	1593	1593	0
138	20231220	174500	1720091721	1593	1593	1593	1593	0
139	20231220	174400	1720091721	1593	1593	1593	1593	0
140	20231220	174300	1720091721	1593	1593	1593	1593	0
141	20231220	174200	1720091721	1593	1593	1593	1593	0
142	20231220	174100	1720091721	1593	1593	1593	1593	0
143	20231220	174000	1720091721	1593	1593	1593	1593	0
144	20231220	173900	1720091721	1593	1593	1593	1593	0
145	20231220	173800	1720091721	1593	1593	1593	1593	0
146	20231220	173700	1720091721	1593	1593	1593	1593	0
147	20231220	173600	1720091721	1593	1593	1593	1593	0
148	20231220	173500	1720091721	1593	1593	1593	1593	0
149	20231220	173400	1720091721	1593	1593	1593	1593	0
150	20231220	173300	1720091721	1593	1593	1593	1593	0
151	20231220	173200	1720091721	1593	1593	1593	1593	0
152	20231220	173100	1720091721	1593	1593	1593	1593	14713
153	20231220	173000	1720091721	1593	1593	1593	1593	0
154	20231220	172900	1720091721	1593	1593	1593	1593	0
155	20231220	172800	1720091721	1593	1593	1593	1593	0
156	20231220	172700	1720091721	1593	1593	1593	1593	0
157	20231220	172600	1720091721	1593	1593	1593	1593	0
158	20231220	172500	1720091721	1593	1593	1593	1593	0
159	20231220	172400	1720091721	1593	1593	1593	1593	0
160	20231220	172300	1720091721	1593	1593	1593	1593	0
161	20231220	172200	1720091721	1593	1593	1593	1593	0
162	20231220	172100	1720091721	1593	1593	1593	1593	0
163	20231220	172000	1720091721	1593	1593	1593	1593	0
164	20231220	171900	1720091721	1593	1593	1593	1593	0
165	20231220	171800	1720091721	1593	1593	1593	1593	0
166	20231220	171700	1720091721	1593	1593	1593	1593	0
167	20231220	171600	1720091721	1593	1593	1593	1593	0
168	20231220	171500	1720091721	1593	1593	1593	1593	0
169	20231220	171400	1720091721	1593	1593	1593	1593	0
170	20231220	171300	1720091721	1593	1593	1593	1593	0
171	20231220	171200	1720091721	1593	1593	1593	1593	0
172	20231220	171100	1720091721	1593	1593	1593	1593	0
173	20231220	171000	1720091721	1593	1593	1593	1593	0
174	20231220	170900	1720091721	1593	1593	1593	1593	0
175	20231220	170800	1720091721	1593	1593	1593	1593	0
176	20231220	170700	1720091721	1593	1593	1593	1593	0
177	20231220	170600	1720091721	1593	1593	1593	1593	0
178	20231220	170500	1720091721	1593	1593	1593	1593	0
179	20231220	170400	1720091721	1593	1593	1593	1593	0
180	20231220	170300	1720091721	1593	1593	1593	1593	0
181	20231220	170200	1720091721	1593	1593	1593	1593	0
182	20231220	170100	1720091721	1593	1593	1593	1593	14713
183	20231220	170000	1720091721	1593	1593	1593	1593	0
184	20231220	165900	1720091721	1593	1593	1593	1593	0
185	20231220	165800	1720091721	1593	1593	1593	1593	0
186	20231220	165700	1720091721	1593	1593	1593	1593	0
187	20231220	165600	1720091721	1593	1593	1593	1593	0
188	20231220	165500	1720091721	1593	1593	1593	1593	0
189	20231220	165400	1720091721	1593	1593	1593	1593	0
190	20231220	165300	1720091721	1593	1593	1593	1593	0
191	20231220	165200	1720091721	1593	1593	1593	1593	0
192	20231220	165100	1720091721	1593	1593	1593	1593	0
193	20231220	165000	1720091721	1593	1593	1593	1593	0
194	20231220	164900	1720091721	1593	1593	1593	1593	0
195	20231220	164800	1720091721	1593	1593	1593	1593	0
196	20231220	164700	1720091721	1593	1593	1593	1593	0
197	20231220	164600	1720091721	1593	1593	1593	1593	0
198	20231220	164500	1720091721	1593	1593	1593	1593	0
199	20231220	164400	1720091721	1593	1593	1593	1593	0
200	20231220	164300	1720091721	1593	1593	1593	1593	0
201	20231220	164200	1720091721	1593	1593	1593	1593	0
202	20231220	164100	1720091721	1593	1593	1593	1593	0
203	20231220	164000	1720091721	1593	1593	1593	1593	0
204	20231220	163900	1720091721	1593	1593	1593	1593	0
205	20231220	163800	1720091721	1593	1593	1593	1593	0
206	20231220	163700	1720091721	1593	1593	1593	1593	0
207	20231220	163600	1720091721	1593	1593	1593	1593	0
208	20231220	163500	1720091721	1593	1593	1593	1593	0
209	20231220	163400	1720091721	1593	1593	1593	1593	0
210	20231220	163300	1720091721	1593	1593	1593	1593	0
211	20231220	163200	1720091721	1593	1593	1593	1593	0
212	20231220	163100	1720091721	1593	1593	1593	1593	14713
213	20231220	163000	1720091721	1593	1593	1593	1593	0
214	20231220	162900	1720091721	1593	1593	1593	1593	0
215	20231220	162800	1720091721	1593	1593	1593	1593	0
216	20231220	162700	1720091721	1593	1593	1593	1593	0
217	20231220	162600	1720091721	1593	1593	1593	1593	0
218	20231220	162500	1720091721	1593	1593	1593	1593	0
219	20231220	162400	1720091721	1593	1593	1593	1593	0
220	20231220	162300	1720091721	1593	1593	1593	1593	0
221	20231220	162200	1720091721	1593	1593	1593	1593	0
222	20231220	162100	1720091721	1593	1593	1593	1593	0
223	20231220	162000	1720091721	1593	1593	1593	1593	0
224	20231220	161900	1720091721	1593	1593	1593	1593	0
225	20231220	161800	1720091721	1593	1593	1593	1593	0
226	20231220	161700	1720091721	1593	1593	1593	1593	0
227	20231220	161600	1720091721	1593	1593	1593	1593	0
228	20231220	161500	1720091721	1593	1593	1593	1593	0
229	20231220	161400	1720091721	1593	1593	1593	1593	0
230	20231220	161300	1720091721	1593	1593	1593	1593	0
231	20231220	161200	1720091721	1593	1593	1593	1593	0
232	20231220	161100	1720091721	1593	1593	1593	1593	0
233	20231220	161000	1720091721	1593	1593	1593	1593	0
234	20231220	160900	1720091721	1593	1593	1593	1593	0
235	20231220	160800	1720091721	1593	1593	1593	1593	0
236	20231220	160700	1720091721	1593	1593	1593	1593	0
237	20231220	160600	1720091721	1593	1593	1593	1593	0
238	20231220	160500	1720091721	1593	1593	1593	1593	0
239	20231220	160400	1720091721	1593	1593	1593	1593	0
240	20231220	160300	1720091721	1593	1593	1593	1593	0
241	20231220	160200	1720091721	1593	1593	1593	1593	0
242	20231220	160100	1720091721	1593	1593	1593	1593	14713
243	20231220	160000	1720091721	1593	1593	1593	1593	0
244	20231220	155900	1720091721	1593	1593	1593	1593	0
245	20231220	155800	1720091721	1593	1593	1593	1593	0
246	20231220	155700	1720091721	1593	1593	1593	1593	0
247	20231220	155600	1720091721	1593	1593	1593	1593	0
248	20231220	155500	1720091721	1593	1593	1593	1593	0
249	20231220	155400	1720091721	1593	1593	1593	1593	0
250	20231220	155300	1720091721	1593	1593	1593	1593	0
251	20231220	155200	1720091721	1593	1593	1593	1593	0
252	20231220	155100	1720091721	1593	1593	1593	1593	0
253	20231220	155000	1720091721	1593	1593	1593	1593	0
254	20231220	154900	1720091721	1593	1593	1593	1593	0
255	20231220	154800	1720091721	1593	1593	1593	1593	0
256	20231220	154700	1720091721	1593	1593	1593	1593	0
257	20231220	154600	1720091721	1593	1593	1593	1593	0
258	20231220	154500	1720091721	1593	1593	1593	1593	0
259	20231220	154400	1720091721	1593	1593	1593	1593	0
260	20231220	154300	1720091721	1593	1593	1593	1593	0
261	20231220	154200	1720091721	1593	1593	1593	1593	0
262	20231220	154100	1720091721	1593	1593	1593	1593	0
263	20231220	154000	1720091721	1593	1593	1593	1593	0
264	20231220	153900	1720091721	1593	1593	1593	1593	0
265	20231220	153800	1720091721	1593	1593	1593	1593	0
266	20231220	153700	1720091721	1593	1593	1593	1593	0
267	20231220	153600	1720091721	1593	1593	1593	1593	0
268	20231220	153500	1720091721	1593	1593	1593	1593	0
269	20231220	153400	1720091721	1593	1593	1593	1593	0
270	20231220	153300	1720091721	1593	1593	1593	1593	0
271	20231220	153200	1720091721	1593	1593	1593	1593	0
272	20231220	153100	1720091721	1593	1593	1593	1593	14713
273	20231220	153000	1720091721	1593	1593	1593	1593	14713
274	20231220	152900	1696653912	1598	1598	1598	1598	0
275	20231220	152800	1696653912	1598	1598	1598	1598	0
276	20231220	152700	1696653912	1598	1598	1598	1598	0
277	20231220	152600	1696653912	1598	1598	1598	1598	0
278	20231220	152500	1696653912	1598	1598	1598	1598	0
279	20231220	152400	1696653912	1598	1598	1598	1598	0
280	20231220	152300	1696653912	1598	1598	1598	1598	0
281	20231220	152200	1696653912	1598	1598	1598	1598	0
282	20231220	152100	1696653912	1598	1598	1598	1598	0
283	20231220	152000	1696653912	1598	1598	1598	1598	0
284	20231220	151900	1696653912	1598	1598	1598	1598	1
285	20231220	151800	1696652314	1599	1599	1599	1599	11
286	20231220	151700	1696634725	1599	1599	1599	1599	208
287	20231220	151600	1696302133	1599	1599	1599	1598	189
288	20231220	151500	1695999932	1599	1599	1599	1599	0
289	20231220	151400	1695999932	1599	1599	1599	1599	302
290	20231220	151300	1695517034	1599	1593	1600	1590	6045
291	20231220	151200	1685894854	1600	1600	1600	1600	0
292	20231220	151100	1685894854	1600	1596	1600	1594	2190
293	20231220	151000	1682396652	1596	1596	1596	1596	19
294	20231220	150900	1682366328	1597	1597	1597	1597	80
295	20231220	150800	1682238568	1597	1597	1597	1597	0
296	20231220	150700	1682238568	1597	1597	1597	1597	121
297	20231220	150600	1682045331	1597	1592	1597	1592	1103
298	20231220	150500	1680284632	1593	1594	1594	1593	259
299	20231220	150400	1679871945	1594	1596	1596	1593	123
300	20231220	150300	1679675782	1597	1596	1597	1591	1031
301	20231220	150200	1678030250	1596	1596	1596	1590	109
302	20231220	150100	1677856874	1590	1597	1597	1590	2233
303	20231220	150000	1674302866	1590	1598	1598	1590	2372
304	20231220	145900	1670522023	1598	1598	1598	1598	1024
305	20231220	145800	1668885671	1598	1600	1600	1598	1329
306	20231220	145700	1666761043	1600	1600	1600	1600	1460
307	20231220	145600	1664425043	1600	1600	1600	1600	1458
308	20231220	145500	1662092243	1600	1600	1600	1600	0
309	20231220	145400	1662092243	1600	1600	1600	1600	560
310	20231220	145300	1661196243	1600	1600	1600	1600	200
311	20231220	145200	1660876243	1600	1601	1601	1600	113
312	20231220	145100	1660695381	1600	1601	1601	1600	5444
313	20231220	145000	1651984965	1601	1601	1601	1601	122
314	20231220	144900	1651789643	1600	1601	1601	1600	2400
315	20231220	144800	1647947641	1602	1604	1604	1602	28360
316	20231220	144700	1602491638	1604	1604	1604	1604	5
317	20231220	144600	1602483618	1604	1604	1604	1604	890
318	20231220	144500	1601056058	1605	1605	1605	1605	0
319	20231220	144400	1601056058	1605	1605	1605	1605	1200
320	20231220	144300	1599130058	1604	1604	1604	1604	160
321	20231220	144200	1598873418	1607	1607	1607	1607	0
322	20231220	144100	1598873418	1607	1605	1607	1605	140
323	20231220	144000	1598648712	1605	1605	1605	1605	57
324	20231220	143900	1598557227	1605	1605	1605	1604	229
325	20231220	143800	1598189832	1605	1605	1605	1605	50
326	20231220	143700	1598109582	1607	1607	1607	1607	70
327	20231220	143600	1597997092	1604	1604	1604	1604	0
328	20231220	143500	1597997092	1604	1607	1607	1604	66
329	20231220	143400	1597891180	1605	1605	1605	1605	1500
330	20231220	143300	1595483680	1605	1604	1605	1604	114
331	20231220	143200	1595300823	1604	1604	1604	1604	1600
332	20231220	143100	1592734423	1604	1604	1604	1604	1187
333	20231220	143000	1590830475	1604	1604	1604	1604	2072
334	20231220	142900	1587506987	1604	1604	1604	1604	1004
335	20231220	142800	1585896571	1604	1604	1604	1604	2000
336	20231220	142700	1582688571	1604	1604	1604	1604	1201
337	20231220	142600	1580762167	1604	1604	1604	1604	0
338	20231220	142500	1580762167	1604	1604	1604	1604	214
339	20231220	142400	1580418911	1604	1604	1604	1604	1151
340	20231220	142300	1578572707	1603	1603	1603	1603	0
341	20231220	142200	1578572707	1603	1603	1604	1603	549
342	20231220	142100	1577692460	1603	1604	1604	1603	3037
343	20231220	142000	1572823415	1604	1608	1608	1604	2800
344	20231220	141900	1568330215	1609	1609	1609	1609	200
345	20231220	141800	1568008415	1609	1609	1609	1609	0
346	20231220	141700	1568008415	1609	1609	1609	1609	0
347	20231220	141600	1568008415	1609	1604	1609	1604	1001
348	20231220	141500	1566402806	1604	1604	1604	1604	55
349	20231220	141400	1566314586	1603	1603	1603	1603	0
350	20231220	141300	1566314586	1603	1603	1603	1603	2
351	20231220	141200	1566311380	1610	1610	1610	1610	1000
352	20231220	141100	1564701380	1603	1603	1603	1603	0
353	20231220	141000	1564701380	1603	1603	1603	1603	0
354	20231220	140900	1564701380	1603	1604	1604	1602	9979
355	20231220	140800	1548706367	1603	1603	1603	1603	0
356	20231220	140700	1548706367	1603	1603	1603	1603	0
357	20231220	140600	1548706367	1603	1603	1603	1603	500
358	20231220	140500	1547904867	1603	1603	1603	1603	1698
359	20231220	140400	1545182973	1603	1603	1603	1603	44
360	20231220	140300	1545112441	1603	1604	1605	1603	508
361	20231220	140200	1544297878	1612	1612	1612	1612	1
362	20231220	140100	1544296266	1612	1612	1612	1612	1
363	20231220	140000	1544294654	1603	1603	1603	1603	1
364	20231220	135900	1544293051	1602	1607	1607	1602	4275
365	20231220	135800	1537439255	1613	1612	1613	1612	130
366	20231220	135700	1537229665	1613	1611	1613	1611	1206
367	20231220	135600	1535285287	1610	1609	1610	1605	8394
368	20231220	135500	1521794135	1609	1610	1610	1609	6
369	20231220	135400	1521784476	1605	1605	1605	1605	60
370	20231220	135300	1521688176	1606	1606	1606	1606	253
371	20231220	135200	1521281858	1606	1607	1607	1606	2632
372	20231220	135100	1517054102	1610	1610	1610	1610	0
373	20231220	135000	1517054102	1610	1606	1610	1606	1352
374	20231220	134900	1514879838	1607	1607	1607	1607	47
375	20231220	134800	1514804309	1602	1602	1602	1602	90
376	20231220	134700	1514660129	1609	1609	1609	1609	0
377	20231220	134600	1514660129	1609	1609	1609	1609	0
378	20231220	134500	1514660129	1609	1609	1609	1609	1595
379	20231220	134400	1512093774	1609	1609	1609	1609	0
380	20231220	134300	1512093774	1609	1609	1609	1609	446
381	20231220	134200	1511376160	1609	1608	1609	1608	3000
382	20231220	134100	1506550178	1609	1609	1609	1609	1
383	20231220	134000	1506548569	1598	1610	1610	1598	91
384	20231220	133900	1506403031	1610	1605	1610	1605	2229
385	20231220	133800	1502821561	1604	1602	1604	1602	1061
386	20231220	133700	1501119811	1602	1602	1602	1602	0
387	20231220	133600	1501119811	1602	1602	1602	1602	71
388	20231220	133500	1501006069	1602	1602	1602	1602	189
389	20231220	133400	1500703291	1602	1602	1602	1602	0
390	20231220	133300	1500703291	1602	1602	1602	1602	40
391	20231220	133200	1500639211	1602	1601	1602	1601	9
392	20231220	133100	1500624801	1597	1601	1602	1597	114
393	20231220	133000	1500442271	1600	1600	1600	1600	0
394	20231220	132900	1500442271	1600	1600	1600	1600	0
395	20231220	132800	1500442271	1600	1600	1600	1600	50
396	20231220	132700	1500362271	1595	1595	1595	1595	0
397	20231220	132600	1500362271	1595	1595	1595	1595	3183
398	20231220	132500	1495285386	1594	1594	1594	1594	0
399	20231220	132400	1495285386	1594	1594	1594	1594	0
400	20231220	132300	1495285386	1594	1600	1600	1594	421
401	20231220	132200	1494613586	1600	1600	1600	1600	201
402	20231220	132100	1494291986	1600	1599	1600	1599	1861
403	20231220	132000	1491316147	1593	1595	1595	1593	2000
404	20231220	131900	1488129015	1595	1595	1595	1595	0
405	20231220	131800	1488129015	1595	1595	1595	1595	46
406	20231220	131700	1488055645	1595	1595	1595	1595	0
407	20231220	131600	1488055645	1595	1595	1595	1595	1207
408	20231220	131500	1486130480	1595	1595	1595	1595	0
409	20231220	131400	1486130480	1595	1595	1595	1595	500
410	20231220	131300	1485332980	1595	1595	1595	1595	0
411	20231220	131200	1485332980	1595	1596	1596	1595	355
412	20231220	131100	1484766533	1596	1598	1598	1596	594
413	20231220	131000	1483817957	1598	1598	1598	1598	10
414	20231220	130900	1483801977	1599	1599	1599	1599	50
415	20231220	130800	1483722027	1599	1599	1599	1599	0
416	20231220	130700	1483722027	1599	1599	1599	1599	436
417	20231220	130600	1483024863	1599	1599	1599	1599	0
418	20231220	130500	1483024863	1599	1604	1604	1599	4
419	20231220	130400	1483018462	1599	1599	1599	1599	0
420	20231220	130300	1483018462	1599	1599	1599	1599	1
421	20231220	130200	1483016863	1599	1599	1599	1599	400
422	20231220	130100	1482377263	1599	1599	1599	1599	282
423	20231220	130000	1481926345	1599	1599	1599	1599	1030
424	20231220	125900	1480279375	1599	1597	1599	1597	284
425	20231220	125800	1479825807	1595	1595	1595	1595	65
426	20231220	125700	1479722132	1593	1593	1593	1593	0
427	20231220	125600	1479722132	1593	1593	1593	1593	0
428	20231220	125500	1479722132	1593	1593	1593	1593	5
429	20231220	125400	1479714167	1593	1590	1593	1590	5804
430	20231220	125300	1470485528	1593	1590	1593	1590	35
431	20231220	125200	1470429875	1590	1590	1590	1590	199
432	20231220	125100	1470113465	1590	1590	1590	1590	101
433	20231220	125000	1469952875	1590	1590	1590	1590	80
434	20231220	124900	1469825675	1590	1590	1590	1590	1905
435	20231220	124800	1466796725	1589	1590	1590	1589	921
436	20231220	124700	1465333041	1589	1589	1589	1589	0
437	20231220	124600	1465333041	1589	1590	1593	1589	786
438	20231220	124500	1464082381	1590	1590	1590	1590	1180
439	20231220	124400	1462206181	1591	1591	1591	1591	1
440	20231220	124300	1462204590	1589	1588	1589	1588	2485
441	20231220	124200	1458257038	1587	1589	1589	1587	548
442	20231220	124100	1457386781	1589	1589	1590	1589	1442
443	20231220	124000	1455095243	1590	1590	1590	1590	3241
444	20231220	123900	1449942053	1590	1592	1592	1590	3987
445	20231220	123800	1443599707	1593	1593	1593	1593	60
446	20231220	123700	1443504127	1593	1594	1594	1593	280
447	20231220	123600	1443058010	1595	1595	1595	1595	50
448	20231220	123500	1442978260	1595	1595	1596	1595	903
449	20231220	123400	1441537286	1595	1595	1595	1595	43
450	20231220	123300	1441468701	1596	1598	1598	1596	4
451	20231220	123200	1441462312	1599	1599	1599	1599	0
452	20231220	123100	1441462312	1599	1598	1599	1598	1137
453	20231220	123000	1439645249	1598	1598	1598	1598	20
454	20231220	122900	1439613289	1591	1591	1591	1591	4
455	20231220	122800	1439606925	1590	1590	1590	1590	638
456	20231220	122700	1438592505	1590	1599	1599	1590	537
457	20231220	122600	1437738666	1590	1595	1595	1590	15000
458	20231220	122500	1413885703	1599	1592	1599	1592	1718
459	20231220	122400	1411146140	1592	1592	1592	1592	200
460	20231220	122300	1410827740	1592	1596	1596	1592	9735
461	20231220	122200	1395321705	1595	1595	1595	1595	140
462	20231220	122100	1395098405	1595	1595	1595	1595	617
463	20231220	122000	1394114290	1599	1597	1599	1596	303
464	20231220	121900	1393630685	1597	1596	1598	1596	2184
465	20231220	121800	1390140925	1596	1597	1597	1596	64
466	20231220	121700	1390038722	1598	1598	1598	1598	602
467	20231220	121600	1389076726	1598	1601	1601	1598	1098
468	20231220	121500	1387320313	1601	1600	1601	1600	1772
469	20231220	121400	1384484813	1601	1601	1601	1601	0
470	20231220	121300	1384484813	1601	1601	1601	1601	739
471	20231220	121200	1383301674	1601	1601	1601	1601	0
472	20231220	121100	1383301674	1601	1601	1601	1601	11
473	20231220	121000	1383284063	1600	1600	1600	1600	10000
474	20231220	120900	1367284063	1600	1601	1601	1600	421
475	20231220	120800	1366610412	1602	1603	1603	1602	2359
476	20231220	120700	1362831039	1603	1603	1603	1603	0
477	20231220	120600	1362831039	1603	1605	1605	1603	5359
478	20231220	120500	1354234985	1605	1605	1605	1605	0
479	20231220	120400	1354234985	1605	1605	1605	1605	0
480	20231220	120300	1354234985	1605	1605	1605	1605	2
481	20231220	120200	1354231775	1608	1608	1608	1608	922
482	20231220	120100	1352749199	1610	1610	1610	1610	0
483	20231220	120000	1352749199	1610	1610	1610	1610	1
484	20231220	115900	1352747589	1608	1607	1608	1607	1561
485	20231220	115800	1350237603	1607	1607	1607	1607	2300
486	20231220	115700	1346541503	1607	1607	1607	1607	0
487	20231220	115600	1346541503	1607	1607	1607	1607	0
488	20231220	115500	1346541503	1607	1607	1607	1607	15
489	20231220	115400	1346517398	1607	1607	1607	1607	50
490	20231220	115300	1346437048	1607	1603	1607	1603	950
491	20231220	115200	1344910998	1603	1606	1606	1603	1401
492	20231220	115100	1342665168	1605	1605	1605	1605	0
493	20231220	115000	1342665168	1605	1606	1607	1605	586
494	20231220	114900	1341723469	1607	1607	1607	1607	1
495	20231220	114800	1341721862	1603	1603	1603	1603	0
496	20231220	114700	1341721862	1603	1603	1603	1603	0
497	20231220	114600	1341721862	1603	1608	1608	1603	50
498	20231220	114500	1341641662	1608	1602	1608	1602	3
499	20231220	114400	1341636850	1602	1606	1606	1602	1120
500	20231220	114300	1339840854	1607	1607	1607	1607	4857
501	20231220	114200	1332035655	1608	1608	1608	1608	1
502	20231220	114100	1332034047	1607	1607	1608	1607	850
503	20231220	114000	1330667897	1607	1608	1608	1607	955
504	20231220	113900	1329133208	1607	1607	1607	1606	792
505	20231220	113800	1327860686	1607	1607	1607	1607	50
506	20231220	113700	1327780336	1607	1606	1607	1606	102
507	20231220	113600	1327616474	1606	1606	1606	1606	46
508	20231220	113500	1327542598	1607	1607	1607	1607	1
509	20231220	113400	1327540991	1607	1607	1607	1607	0
510	20231220	113300	1327540991	1607	1603	1607	1603	27
511	20231220	113200	1327497706	1603	1603	1603	1602	188
512	20231220	113100	1327196464	1602	1602	1602	1602	140
513	20231220	113000	1326972184	1602	1602	1602	1602	103
514	20231220	112900	1326807178	1600	1609	1609	1600	2000
515	20231220	112800	1323593952	1612	1612	1612	1612	0
516	20231220	112700	1323593952	1612	1613	1613	1612	1719
517	20231220	112600	1320822900	1613	1613	1613	1613	8
518	20231220	112500	1320809996	1612	1608	1612	1608	1283
519	20231220	112400	1318742160	1608	1611	1612	1608	2070
520	20231220	112300	1315405650	1612	1608	1612	1608	2005
521	20231220	112200	1312175746	1607	1600	1607	1600	1002
522	20231220	112100	1310565539	1608	1596	1608	1591	9559
523	20231220	112000	1295316046	1591	1591	1595	1591	2466
524	20231220	111900	1291392389	1591	1597	1597	1591	4888
525	20231220	111800	1283605220	1597	1598	1598	1597	964
526	20231220	111700	1282064773	1599	1599	1599	1599	2
527	20231220	111600	1282061575	1598	1600	1600	1598	913
528	20231220	111500	1280602306	1600	1601	1601	1600	745
529	20231220	111400	1279410274	1601	1601	1601	1601	1
530	20231220	111300	1279408673	1600	1601	1601	1600	6084
531	20231220	111200	1269673291	1600	1602	1602	1600	1997
532	20231220	111100	1266476849	1602	1602	1602	1602	30
533	20231220	111000	1266428789	1602	1602	1602	1602	0
534	20231220	110900	1266428789	1602	1602	1602	1602	355
535	20231220	110800	1265860079	1602	1602	1602	1602	240
536	20231220	110700	1265475599	1602	1602	1602	1602	320
537	20231220	110600	1264962959	1602	1602	1602	1601	3036
538	20231220	110500	1260100323	1603	1603	1603	1603	10
539	20231220	110400	1260084293	1603	1602	1603	1602	570
540	20231220	110300	1259170763	1602	1604	1604	1602	11460
541	20231220	110200	1240797251	1604	1605	1605	1604	1951
542	20231220	110100	1237667596	1605	1605	1605	1605	506
543	20231220	110000	1236855466	1604	1605	1605	1604	4321
544	20231220	105900	1229920280	1606	1607	1607	1606	1113
545	20231220	105800	1228132801	1606	1606	1606	1606	10
546	20231220	105700	1228116741	1606	1606	1606	1606	128
547	20231220	105600	1227911173	1606	1606	1607	1606	625
548	20231220	105500	1226907413	1606	1605	1606	1604	1985
549	20231220	105400	1223721154	1605	1605	1605	1605	249
550	20231220	105300	1223321509	1606	1606	1606	1606	50
551	20231220	105200	1223241209	1606	1608	1608	1606	226
552	20231220	105100	1222877903	1607	1608	1608	1607	32
553	20231220	105000	1222826462	1609	1609	1610	1609	46
554	20231220	104900	1222752446	1610	1610	1610	1610	180
555	20231220	104800	1222462646	1610	1611	1611	1610	326
556	20231220	104700	1221937706	1611	1611	1611	1611	36
557	20231220	104600	1221879710	1611	1611	1611	1611	1
558	20231220	104500	1221878099	1611	1610	1611	1610	3
559	20231220	104400	1221873268	1610	1610	1610	1610	366
560	20231220	104300	1221284008	1610	1606	1610	1605	899
561	20231220	104200	1219840672	1608	1605	1608	1605	3637
562	20231220	104100	1214002813	1605	1607	1607	1605	4221
563	20231220	104000	1207221671	1608	1608	1608	1608	4440
564	20231220	103900	1200082151	1610	1607	1610	1607	4101
565	20231220	103800	1193491544	1607	1610	1610	1607	4368
566	20231220	103700	1186462606	1611	1615	1615	1611	1685
567	20231220	103600	1183744896	1615	1616	1616	1615	34
568	20231220	103500	1183689954	1616	1623	1623	1616	79
569	20231220	103400	1183562220	1623	1623	1623	1623	1
570	20231220	103300	1183560597	1623	1623	1623	1623	0
571	20231220	103200	1183560597	1623	1616	1623	1616	501
572	20231220	103100	1182750974	1616	1611	1616	1611	2407
573	20231220	103000	1178862295	1614	1614	1614	1614	350
574	20231220	102900	1178297395	1612	1614	1614	1612	153
575	20231220	102800	1178050457	1610	1610	1610	1610	0
576	20231220	102700	1178050457	1610	1610	1610	1610	250
577	20231220	102600	1177647957	1610	1612	1614	1610	317
578	20231220	102500	1177136753	1611	1611	1611	1611	50
579	20231220	102400	1177056203	1612	1612	1612	1612	6
580	20231220	102300	1177046531	1607	1610	1610	1607	4545
581	20231220	102200	1169741606	1611	1613	1613	1611	80
582	20231220	102100	1169612652	1612	1612	1612	1612	0
583	20231220	102000	1169612652	1612	1612	1612	1612	16
584	20231220	101900	1169586860	1607	1612	1612	1607	1116
585	20231220	101800	1167791078	1611	1608	1611	1608	6110
586	20231220	101700	1157954267	1607	1607	1607	1607	0
587	20231220	101600	1157954267	1607	1608	1608	1607	327
588	20231220	101500	1157428768	1607	1608	1609	1607	612
589	20231220	101400	1156444329	1609	1609	1609	1609	1
590	20231220	101300	1156442720	1606	1606	1606	1605	3027
591	20231220	101200	1151581361	1606	1606	1606	1606	5442
592	20231220	101100	1142841509	1606	1608	1608	1606	4444
593	20231220	101000	1135700114	1608	1611	1611	1608	843
594	20231220	100900	1134344229	1612	1615	1615	1612	100
595	20231220	100800	1134182970	1615	1615	1615	1615	360
596	20231220	100700	1133601570	1615	1616	1616	1615	1411
597	20231220	100600	1131321447	1616	1617	1617	1616	3947
598	20231220	100500	1124942992	1616	1617	1617	1616	1770
599	20231220	100400	1122082521	1616	1617	1627	1616	960
600	20231220	100300	1120527216	1619	1619	1619	1619	6
601	20231220	100200	1120517502	1619	1608	1619	1608	706
602	20231220	100100	1119381071	1607	1610	1610	1607	7685
603	20231220	100000	1107026010	1610	1611	1612	1610	2992
604	20231220	095900	1102206008	1612	1614	1618	1612	1442
605	20231220	095800	1099881204	1621	1611	1621	1611	760
606	20231220	095700	1098656776	1611	1611	1622	1611	1496
607	20231220	095600	1096245560	1611	1613	1621	1611	1111
608	20231220	095500	1094453785	1615	1622	1623	1615	26173
609	20231220	095400	1052045427	1623	1626	1626	1622	5826
610	20231220	095300	1042588853	1625	1627	1627	1625	2024
611	20231220	095200	1039299740	1627	1630	1630	1627	4927
612	20231220	095100	1031275690	1631	1631	1631	1629	700
613	20231220	095000	1030134721	1630	1631	1631	1630	315
614	20231220	094900	1029621227	1631	1627	1631	1625	1271
615	20231220	094800	1027551108	1627	1623	1627	1623	2155
616	20231220	094700	1024049585	1623	1623	1625	1623	1166
617	20231220	094600	1022157061	1625	1624	1625	1623	3180
618	20231220	094500	1016994889	1624	1627	1627	1624	9067
619	20231220	094400	1002264753	1625	1630	1631	1625	16848
620	20231220	094300	974825700	1631	1632	1635	1631	6674
621	20231220	094200	963936215	1632	1633	1637	1631	5368
622	20231220	094100	955171357	1633	1635	1637	1633	5266
623	20231220	094000	946566325	1634	1641	1641	1633	10502
624	20231220	093900	929376272	1638	1635	1644	1632	7463
625	20231220	093800	917155190	1635	1646	1646	1635	11143
626	20231220	093700	898907098	1639	1630	1648	1625	27357
627	20231220	093600	854231986	1627	1646	1649	1623	56241
628	20231220	093500	761947042	1648	1645	1649	1641	21865
629	20231220	093400	725931590	1641	1650	1655	1637	53368
630	20231220	093300	637974764	1650	1620	1657	1620	85772
631	20231220	093200	496693748	1618	1602	1618	1602	4320
632	20231220	093100	489737369	1599	1592	1599	1592	1145
633	20231220	093000	487911099	1592	1616	1616	1592	15064
634	20231220	092900	463798103	1608	1611	1611	1608	5902
635	20231220	092800	454300544	1609	1609	1609	1609	16
636	20231220	092700	454274800	1608	1616	1616	1608	1602
637	20231220	092600	451697184	1606	1618	1623	1605	13564
638	20231220	092500	429801435	1618	1622	1636	1618	6960
639	20231220	092400	418494891	1618	1615	1623	1615	1927
640	20231220	092300	415375083	1615	1606	1615	1605	1096
641	20231220	092200	413615730	1602	1602	1609	1602	6182
642	20231220	092100	403694152	1602	1592	1602	1592	7796
643	20231220	092000	391219174	1589	1591	1591	1589	347
644	20231220	091900	390667519	1589	1588	1590	1588	3098
645	20231220	091800	385744596	1589	1586	1589	1585	3539
646	20231220	091700	380133510	1586	1588	1588	1586	2328
647	20231220	091600	376439184	1588	1591	1591	1588	4927
648	20231220	091500	368608235	1591	1590	1592	1590	2888
649	20231220	091400	364013563	1590	1590	1591	1590	669
650	20231220	091300	362949745	1590	1591	1591	1590	3199
651	20231220	091200	357863017	1591	1592	1594	1591	10542
652	20231220	091100	341084748	1592	1594	1601	1590	16844
653	20231220	091000	314263311	1594	1586	1606	1586	3515
654	20231220	090900	308666862	1586	1587	1590	1586	15400
655	20231220	090800	284217577	1587	1603	1607	1587	35821
656	20231220	090700	226908811	1603	1608	1609	1601	14852
657	20231220	090600	203064218	1609	1618	1622	1608	17473
658	20231220	090500	174893595	1617	1623	1624	1617	1413
659	20231220	090400	172606475	1624	1619	1626	1617	3856
660	20231220	090300	166360496	1621	1631	1631	1615	4641
661	20231220	090200	158859585	1621	1635	1650	1621	24398
662	20231220	090100	119054653	1630	1621	1635	1621	20638
663	20231220	090000	85448275	1621	1625	1630	1602	52445