KissMeData/023790/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,190600,5283249294,1976,1976,1976,1976,1000
20231218,190500,5283249294,1976,1976,1976,1976,0
20231218,190400,5283249294,1976,1976,1976,1976,0
20231218,190300,5283249294,1976,1976,1976,1976,0
20231218,190200,5283249294,1976,1976,1976,1976,0
20231218,190100,5283249294,1976,1976,1976,1976,0
20231218,190000,5283249294,1976,1976,1976,1976,0
20231218,185900,5283249294,1976,1976,1976,1976,0
20231218,185800,5283249294,1976,1976,1976,1976,0
20231218,185700,5283249294,1976,1976,1976,1976,0
20231218,185600,5283249294,1976,1976,1976,1976,0
20231218,185500,5283249294,1976,1976,1976,1976,0
20231218,185400,5283249294,1976,1976,1976,1976,0
20231218,185300,5283249294,1976,1976,1976,1976,0
20231218,185200,5283249294,1976,1976,1976,1976,0
20231218,185100,5283249294,1976,1976,1976,1976,0
20231218,185000,5283249294,1976,1976,1976,1976,0
20231218,184900,5283249294,1976,1976,1976,1976,0
20231218,184800,5283249294,1976,1976,1976,1976,0
20231218,184700,5283249294,1976,1976,1976,1976,0
20231218,184600,5283249294,1976,1976,1976,1976,0
20231218,184500,5283249294,1976,1976,1976,1976,0
20231218,184400,5283249294,1976,1976,1976,1976,0
20231218,184300,5283249294,1976,1976,1976,1976,0
20231218,184200,5283249294,1976,1976,1976,1976,0
20231218,184100,5283249294,1976,1976,1976,1976,0
20231218,184000,5283249294,1976,1976,1976,1976,0
20231218,183900,5283249294,1976,1976,1976,1976,0
20231218,183800,5283249294,1976,1976,1976,1976,0
20231218,183700,5283249294,1976,1976,1976,1976,0
20231218,183600,5283249294,1976,1976,1976,1976,1000
20231218,183500,5283249294,1976,1976,1976,1976,0
20231218,183400,5283249294,1976,1976,1976,1976,0
20231218,183300,5283249294,1976,1976,1976,1976,0
20231218,183200,5283249294,1976,1976,1976,1976,0
20231218,183100,5283249294,1976,1976,1976,1976,0
20231218,183000,5283249294,1976,1976,1976,1976,0
20231218,182900,5283249294,1976,1976,1976,1976,0
20231218,182800,5283249294,1976,1976,1976,1976,0
20231218,182700,5283249294,1976,1976,1976,1976,0
20231218,182600,5283249294,1976,1976,1976,1976,0
20231218,182500,5283249294,1976,1976,1976,1976,0
20231218,182400,5283249294,1976,1976,1976,1976,0
20231218,182300,5283249294,1976,1976,1976,1976,0
20231218,182200,5283249294,1976,1976,1976,1976,0
20231218,182100,5283249294,1976,1976,1976,1976,0
20231218,182000,5283249294,1976,1976,1976,1976,0
20231218,181900,5283249294,1976,1976,1976,1976,0
20231218,181800,5283249294,1976,1976,1976,1976,0
20231218,181700,5283249294,1976,1976,1976,1976,0
20231218,181600,5283249294,1976,1976,1976,1976,0
20231218,181500,5283249294,1976,1976,1976,1976,0
20231218,181400,5283249294,1976,1976,1976,1976,0
20231218,181300,5283249294,1976,1976,1976,1976,0
20231218,181200,5283249294,1976,1976,1976,1976,0
20231218,181100,5283249294,1976,1976,1976,1976,0
20231218,181000,5283249294,1976,1976,1976,1976,0
20231218,180900,5283249294,1976,1976,1976,1976,0
20231218,180800,5283249294,1976,1976,1976,1976,0
20231218,180700,5283249294,1976,1976,1976,1976,0
20231218,180600,5283249294,1976,1976,1976,1976,1000
20231218,180500,5283249294,1976,1976,1976,1976,0
20231218,180400,5283249294,1976,1976,1976,1976,0
20231218,180300,5283249294,1976,1976,1976,1976,0
20231218,180200,5283249294,1976,1976,1976,1976,0
20231218,180100,5283249294,1976,1976,1976,1976,0
20231218,180000,5283249294,1976,1976,1976,1976,0
20231218,175900,5283249294,1976,1976,1976,1976,0
20231218,175800,5283249294,1976,1976,1976,1976,0
20231218,175700,5283249294,1976,1976,1976,1976,0
20231218,175600,5283249294,1976,1976,1976,1976,0
20231218,175500,5283249294,1976,1976,1976,1976,0
20231218,175400,5283249294,1976,1976,1976,1976,0
20231218,175300,5283249294,1976,1976,1976,1976,0
20231218,175200,5283249294,1976,1976,1976,1976,0
20231218,175100,5283249294,1976,1976,1976,1976,0
20231218,175000,5283249294,1976,1976,1976,1976,0
20231218,174900,5283249294,1976,1976,1976,1976,0
20231218,174800,5283249294,1976,1976,1976,1976,0
20231218,174700,5283249294,1976,1976,1976,1976,0
20231218,174600,5283249294,1976,1976,1976,1976,0
20231218,174500,5283249294,1976,1976,1976,1976,0
20231218,174400,5283249294,1976,1976,1976,1976,0
20231218,174300,5283249294,1976,1976,1976,1976,0
20231218,174200,5283249294,1976,1976,1976,1976,0
20231218,174100,5283249294,1976,1976,1976,1976,0
20231218,174000,5283249294,1976,1976,1976,1976,0
20231218,173900,5283249294,1976,1976,1976,1976,0
20231218,173800,5283249294,1976,1976,1976,1976,0
20231218,173700,5283249294,1976,1976,1976,1976,0
20231218,173600,5283249294,1976,1976,1976,1976,1000
20231218,173500,5283249294,1976,1976,1976,1976,0
20231218,173400,5283249294,1976,1976,1976,1976,0
20231218,173300,5283249294,1976,1976,1976,1976,0
20231218,173200,5283249294,1976,1976,1976,1976,0
20231218,173100,5283249294,1976,1976,1976,1976,0
20231218,173000,5283249294,1976,1976,1976,1976,0
20231218,172900,5283249294,1976,1976,1976,1976,0
20231218,172800,5283249294,1976,1976,1976,1976,0
20231218,172700,5283249294,1976,1976,1976,1976,0
20231218,172600,5283249294,1976,1976,1976,1976,0
20231218,172500,5283249294,1976,1976,1976,1976,0
20231218,172400,5283249294,1976,1976,1976,1976,0
20231218,172300,5283249294,1976,1976,1976,1976,0
20231218,172200,5283249294,1976,1976,1976,1976,0
20231218,172100,5283249294,1976,1976,1976,1976,0
20231218,172000,5283249294,1976,1976,1976,1976,0
20231218,171900,5283249294,1976,1976,1976,1976,0
20231218,171800,5283249294,1976,1976,1976,1976,0
20231218,171700,5283249294,1976,1976,1976,1976,0
20231218,171600,5283249294,1976,1976,1976,1976,0
20231218,171500,5283249294,1976,1976,1976,1976,0
20231218,171400,5283249294,1976,1976,1976,1976,0
20231218,171300,5283249294,1976,1976,1976,1976,0
20231218,171200,5283249294,1976,1976,1976,1976,0
20231218,171100,5283249294,1976,1976,1976,1976,0
20231218,171000,5283249294,1976,1976,1976,1976,0
20231218,170900,5283249294,1976,1976,1976,1976,0
20231218,170800,5283249294,1976,1976,1976,1976,0
20231218,170700,5283249294,1976,1976,1976,1976,0
20231218,170600,5283249294,1976,1976,1976,1976,1000
20231218,170500,5283249294,1976,1976,1976,1976,0
20231218,170400,5283249294,1976,1976,1976,1976,0
20231218,170300,5283249294,1976,1976,1976,1976,0
20231218,170200,5283249294,1976,1976,1976,1976,0
20231218,170100,5283249294,1976,1976,1976,1976,0
20231218,170000,5283249294,1976,1976,1976,1976,0
20231218,165900,5283249294,1976,1976,1976,1976,0
20231218,165800,5283249294,1976,1976,1976,1976,0
20231218,165700,5283249294,1976,1976,1976,1976,0
20231218,165600,5283249294,1976,1976,1976,1976,0
20231218,165500,5283249294,1976,1976,1976,1976,0
20231218,165400,5283249294,1976,1976,1976,1976,0
20231218,165300,5283249294,1976,1976,1976,1976,0
20231218,165200,5283249294,1976,1976,1976,1976,0
20231218,165100,5283249294,1976,1976,1976,1976,0
20231218,165000,5283249294,1976,1976,1976,1976,0
20231218,164900,5283249294,1976,1976,1976,1976,0
20231218,164800,5283249294,1976,1976,1976,1976,0
20231218,164700,5283249294,1976,1976,1976,1976,0
20231218,164600,5283249294,1976,1976,1976,1976,0
20231218,164500,5283249294,1976,1976,1976,1976,0
20231218,164400,5283249294,1976,1976,1976,1976,0
20231218,164300,5283249294,1976,1976,1976,1976,0
20231218,164200,5283249294,1976,1976,1976,1976,0
20231218,164100,5283249294,1976,1976,1976,1976,0
20231218,164000,5283249294,1976,1976,1976,1976,0
20231218,163900,5283249294,1976,1976,1976,1976,0
20231218,163800,5283249294,1976,1976,1976,1976,0
20231218,163700,5283249294,1976,1976,1976,1976,0
20231218,163600,5283249294,1976,1976,1976,1976,1000
20231218,163500,5283249294,1976,1976,1976,1976,0
20231218,163400,5283249294,1976,1976,1976,1976,0
20231218,163300,5283249294,1976,1976,1976,1976,0
20231218,163200,5283249294,1976,1976,1976,1976,0
20231218,163100,5283249294,1976,1976,1976,1976,0
20231218,163000,5283249294,1976,1976,1976,1976,0
20231218,162900,5283249294,1976,1976,1976,1976,0
20231218,162800,5283249294,1976,1976,1976,1976,0
20231218,162700,5283249294,1976,1976,1976,1976,0
20231218,162600,5283249294,1976,1976,1976,1976,0
20231218,162500,5283249294,1976,1976,1976,1976,0
20231218,162400,5283249294,1976,1976,1976,1976,0
20231218,162300,5283249294,1976,1976,1976,1976,0
20231218,162200,5283249294,1976,1976,1976,1976,0
20231218,162100,5283249294,1976,1976,1976,1976,0
20231218,162000,5283249294,1976,1976,1976,1976,0
20231218,161900,5283249294,1976,1976,1976,1976,0
20231218,161800,5283249294,1976,1976,1976,1976,0
20231218,161700,5283249294,1976,1976,1976,1976,0
20231218,161600,5283249294,1976,1976,1976,1976,0
20231218,161500,5283249294,1976,1976,1976,1976,0
20231218,161400,5283249294,1976,1976,1976,1976,0
20231218,161300,5283249294,1976,1976,1976,1976,0
20231218,161200,5283249294,1976,1976,1976,1976,0
20231218,161100,5283249294,1976,1976,1976,1976,0
20231218,161000,5283249294,1976,1976,1976,1976,0
20231218,160900,5283249294,1976,1976,1976,1976,0
20231218,160800,5283249294,1976,1976,1976,1976,0
20231218,160700,5283249294,1976,1976,1976,1976,0
20231218,160600,5283249294,1976,1976,1976,1976,1000
20231218,160500,5283249294,1976,1976,1976,1976,0
20231218,160400,5283249294,1976,1976,1976,1976,0
20231218,160300,5283249294,1976,1976,1976,1976,0
20231218,160200,5283249294,1976,1976,1976,1976,0
20231218,160100,5283249294,1976,1976,1976,1976,0
20231218,160000,5283249294,1976,1976,1976,1976,0
20231218,155900,5283249294,1976,1976,1976,1976,0
20231218,155800,5283249294,1976,1976,1976,1976,0
20231218,155700,5283249294,1976,1976,1976,1976,0
20231218,155600,5283249294,1976,1976,1976,1976,0
20231218,155500,5283249294,1976,1976,1976,1976,0
20231218,155400,5283249294,1976,1976,1976,1976,0
20231218,155300,5283249294,1976,1976,1976,1976,0
20231218,155200,5283249294,1976,1976,1976,1976,0
20231218,155100,5283249294,1976,1976,1976,1976,0
20231218,155000,5283249294,1976,1976,1976,1976,0
20231218,154900,5283249294,1976,1976,1976,1976,0
20231218,154800,5283249294,1976,1976,1976,1976,0
20231218,154700,5283249294,1976,1976,1976,1976,0
20231218,154600,5283249294,1976,1976,1976,1976,0
20231218,154500,5283249294,1976,1976,1976,1976,0
20231218,154400,5283249294,1976,1976,1976,1976,0
20231218,154300,5283249294,1976,1976,1976,1976,0
20231218,154200,5283249294,1976,1976,1976,1976,0
20231218,154100,5283249294,1976,1976,1976,1976,0
20231218,154000,5283249294,1976,1976,1976,1976,0
20231218,153900,5283249294,1976,1976,1976,1976,0
20231218,153800,5283249294,1976,1976,1976,1976,0
20231218,153700,5283249294,1976,1976,1976,1976,0
20231218,153600,5283249294,1976,1976,1976,1976,1000
20231218,153500,5283249294,1976,1976,1976,1976,0
20231218,153400,5283249294,1976,1976,1976,1976,0
20231218,153300,5283249294,1976,1976,1976,1976,0
20231218,153200,5283249294,1976,1976,1976,1976,0
20231218,153100,5283249294,1976,1976,1976,1976,0
20231218,153000,5283249294,1976,1976,1976,1976,1000
20231218,152900,5281273294,1976,1976,1976,1976,0
20231218,152800,5281273294,1976,1976,1976,1976,0
20231218,152700,5281273294,1976,1976,1976,1976,0
20231218,152600,5281273294,1976,1976,1976,1976,0
20231218,152500,5281273294,1976,1976,1976,1976,0
20231218,152400,5281273294,1976,1976,1976,1976,0
20231218,152300,5281273294,1976,1976,1976,1976,0
20231218,152200,5281273294,1976,1976,1976,1976,0
20231218,152100,5281273294,1976,1976,1976,1976,0
20231218,152000,5281273294,1976,1976,1976,1976,0
20231218,151900,5281273294,1976,1976,1976,1976,2
20231218,151800,5281269342,1976,1976,1976,1976,29
20231218,151700,5281212038,1976,1976,1976,1976,0
20231218,151600,5281212038,1976,1976,1976,1976,0
20231218,151500,5281212038,1976,1976,1976,1976,500
20231218,151400,5280224038,1976,1976,1976,1976,2
20231218,151300,5280220086,1976,1976,1976,1976,0
20231218,151200,5280220086,1976,1976,1976,1976,350
20231218,151100,5279528486,1976,1976,1976,1976,0
20231218,151000,5279528486,1976,1976,1976,1976,912
20231218,150900,5277726374,1976,1976,1976,1976,2503
20231218,150800,5272780446,1976,1976,1976,1976,0
20231218,150700,5272780446,1976,1976,1976,1976,0
20231218,150600,5272780446,1976,1976,1976,1976,0
20231218,150500,5272780446,1976,1976,1976,1976,0
20231218,150400,5272780446,1976,1976,1976,1976,70
20231218,150300,5272642126,1976,1976,1976,1976,0
20231218,150200,5272642126,1976,1976,1976,1976,0
20231218,150100,5272642126,1976,1976,1976,1976,0
20231218,150000,5272642126,1976,1976,1976,1976,0
20231218,145900,5272642126,1976,1976,1976,1976,0
20231218,145800,5272642126,1976,1976,1976,1976,1
20231218,145700,5272640150,1976,1976,1976,1976,2000
20231218,145600,5268688150,1976,1976,1976,1976,0
20231218,145500,5268688150,1976,1976,1976,1976,45
20231218,145400,5268599230,1976,1976,1976,1976,0
20231218,145300,5268599230,1976,1976,1976,1976,52
20231218,145200,5268496478,1976,1976,1976,1976,0
20231218,145100,5268496478,1976,1976,1976,1976,0
20231218,145000,5268496478,1976,1976,1976,1976,0
20231218,144900,5268496478,1976,1976,1976,1976,500
20231218,144800,5267508478,1976,1976,1976,1976,0
20231218,144700,5267508478,1976,1976,1976,1976,0
20231218,144600,5267508478,1976,1976,1976,1976,0
20231218,144500,5267508478,1976,1976,1976,1976,0
20231218,144400,5267508478,1976,1976,1976,1976,0
20231218,144300,5267508478,1976,1976,1976,1976,49
20231218,144200,5267411654,1976,1976,1976,1976,0
20231218,144100,5267411654,1976,1976,1976,1976,690
20231218,144000,5266048214,1976,1976,1976,1976,100
20231218,143900,5265850614,1976,1976,1976,1976,0
20231218,143800,5265850614,1976,1976,1976,1976,0
20231218,143700,5265850614,1976,1976,1976,1976,20
20231218,143600,5265811094,1976,1976,1976,1976,0
20231218,143500,5265811094,1976,1976,1976,1976,0
20231218,143400,5265811094,1976,1976,1976,1976,0
20231218,143300,5265811094,1976,1976,1976,1976,0
20231218,143200,5265811094,1976,1976,1976,1976,0
20231218,143100,5265811094,1976,1976,1976,1976,58
20231218,143000,5265696486,1976,1976,1976,1976,375
20231218,142900,5264955486,1976,1976,1976,1976,0
20231218,142800,5264955486,1976,1976,1976,1976,0
20231218,142700,5264955486,1976,1976,1976,1976,60
20231218,142600,5264836926,1976,1976,1976,1976,0
20231218,142500,5264836926,1976,1976,1976,1976,1991
20231218,142400,5260902710,1976,1976,1976,1976,7001
20231218,142300,5247068734,1976,1976,1976,1976,5011
20231218,142200,5237166998,1976,1976,1976,1976,0
20231218,142100,5237166998,1976,1976,1976,1976,0
20231218,142000,5237166998,1976,1976,1976,1976,0
20231218,141900,5237166998,1976,1976,1976,1976,0
20231218,141800,5237166998,1976,1976,1976,1976,0
20231218,141700,5237166998,1976,1976,1976,1976,2
20231218,141600,5237163046,1976,1976,1976,1976,0
20231218,141500,5237163046,1976,1976,1976,1976,0
20231218,141400,5237163046,1976,1976,1976,1976,350
20231218,141300,5236471446,1976,1976,1976,1976,0
20231218,141200,5236471446,1976,1976,1976,1976,0
20231218,141100,5236471446,1976,1976,1976,1976,70
20231218,141000,5236333126,1976,1976,1976,1976,479
20231218,140900,5235386622,1976,1976,1976,1976,0
20231218,140800,5235386622,1976,1976,1976,1976,0
20231218,140700,5235386622,1976,1976,1976,1976,0
20231218,140600,5235386622,1976,1976,1976,1976,2
20231218,140500,5235382670,1976,1976,1976,1976,0
20231218,140400,5235382670,1976,1976,1976,1976,0
20231218,140300,5235382670,1976,1976,1976,1976,0
20231218,140200,5235382670,1976,1976,1976,1976,0
20231218,140100,5235382670,1976,1976,1976,1976,0
20231218,140000,5235382670,1976,1976,1976,1976,0
20231218,135900,5235382670,1976,1976,1976,1976,0
20231218,135800,5235382670,1976,1976,1976,1976,0
20231218,135700,5235382670,1976,1976,1976,1976,0
20231218,135600,5235382670,1976,1976,1976,1976,0
20231218,135500,5235382670,1976,1976,1976,1976,0
20231218,135400,5235382670,1976,1976,1976,1976,52
20231218,135300,5235279918,1976,1976,1976,1976,0
20231218,135200,5235279918,1976,1976,1976,1976,32
20231218,135100,5235216686,1976,1976,1976,1976,1
20231218,135000,5235214710,1976,1976,1976,1976,0
20231218,134900,5235214710,1976,1976,1976,1976,0
20231218,134800,5235214710,1976,1976,1976,1976,0
20231218,134700,5235214710,1976,1976,1976,1976,0
20231218,134600,5235214710,1976,1976,1976,1976,6
20231218,134500,5235202854,1976,1976,1976,1976,403
20231218,134400,5234406526,1976,1976,1976,1976,0
20231218,134300,5234406526,1976,1976,1976,1976,0
20231218,134200,5234406526,1976,1976,1976,1976,1
20231218,134100,5234404550,1976,1976,1976,1976,50
20231218,134000,5234305750,1976,1976,1976,1976,8
20231218,133900,5234289942,1976,1976,1976,1976,51
20231218,133800,5234189166,1976,1976,1976,1976,1000
20231218,133700,5232213166,1976,1976,1976,1976,0
20231218,133600,5232213166,1976,1976,1976,1976,0
20231218,133500,5232213166,1976,1976,1976,1976,4
20231218,133400,5232205262,1976,1976,1976,1976,4
20231218,133300,5232197358,1976,1976,1976,1976,191
20231218,133200,5231819942,1976,1976,1976,1976,0
20231218,133100,5231819942,1976,1976,1976,1976,0
20231218,133000,5231819942,1976,1976,1976,1976,1140
20231218,132900,5229567302,1976,1976,1976,1976,53
20231218,132800,5229462574,1976,1976,1976,1976,36
20231218,132700,5229391438,1976,1976,1976,1976,1
20231218,132600,5229389462,1976,1976,1976,1976,0
20231218,132500,5229389462,1976,1976,1976,1976,238
20231218,132400,5228919174,1976,1976,1976,1976,0
20231218,132300,5228919174,1976,1976,1976,1976,0
20231218,132200,5228919174,1976,1976,1976,1976,1
20231218,132100,5228917198,1976,1976,1976,1976,0
20231218,132000,5228917198,1976,1976,1976,1976,0
20231218,131900,5228917198,1976,1976,1976,1976,350
20231218,131800,5228225598,1976,1976,1976,1976,0
20231218,131700,5228225598,1976,1976,1976,1976,0
20231218,131600,5228225598,1976,1976,1976,1976,0
20231218,131500,5228225598,1976,1976,1976,1976,0
20231218,131400,5228225598,1976,1976,1976,1976,0
20231218,131300,5228225598,1976,1976,1976,1976,448
20231218,131200,5227340350,1976,1976,1976,1976,0
20231218,131100,5227340350,1976,1976,1976,1976,0
20231218,131000,5227340350,1976,1976,1976,1976,0
20231218,130900,5227340350,1976,1976,1976,1976,61
20231218,130800,5227219814,1976,1976,1976,1976,0
20231218,130700,5227219814,1976,1976,1976,1976,0
20231218,130600,5227219814,1976,1976,1976,1976,0
20231218,130500,5227219814,1976,1976,1976,1976,322
20231218,130400,5226583542,1976,1976,1976,1976,1281
20231218,130300,5224052286,1976,1976,1976,1976,0
20231218,130200,5224052286,1976,1976,1976,1976,60
20231218,130100,5223933726,1976,1976,1976,1976,0
20231218,130000,5223933726,1976,1976,1976,1976,0
20231218,125900,5223933726,1976,1976,1976,1976,0
20231218,125800,5223933726,1976,1976,1976,1976,0
20231218,125700,5223933726,1976,1976,1976,1976,0
20231218,125600,5223933726,1976,1976,1976,1976,0
20231218,125500,5223933726,1976,1976,1976,1976,0
20231218,125400,5223933726,1976,1976,1976,1976,0
20231218,125300,5223933726,1976,1976,1976,1976,2380
20231218,125200,5219230846,1976,1976,1976,1976,204
20231218,125100,5218827742,1976,1976,1976,1976,23
20231218,125000,5218782294,1976,1976,1976,1976,0
20231218,124900,5218782294,1976,1976,1976,1976,500
20231218,124800,5217794294,1976,1976,1976,1976,0
20231218,124700,5217794294,1976,1976,1976,1976,0
20231218,124600,5217794294,1976,1976,1976,1976,0
20231218,124500,5217794294,1976,1976,1976,1976,50
20231218,124400,5217695494,1976,1976,1976,1976,150
20231218,124300,5217399094,1976,1976,1976,1976,210
20231218,124200,5216984134,1976,1976,1976,1976,133
20231218,124100,5216721326,1976,1976,1976,1976,0
20231218,124000,5216721326,1976,1976,1976,1976,1110
20231218,123900,5214527966,1976,1976,1976,1976,10
20231218,123800,5214508206,1976,1976,1976,1976,0
20231218,123700,5214508206,1976,1976,1976,1976,415
20231218,123600,5213688166,1976,1976,1976,1976,0
20231218,123500,5213688166,1976,1976,1976,1976,0
20231218,123400,5213688166,1976,1976,1976,1976,0
20231218,123300,5213688166,1976,1976,1976,1976,600
20231218,123200,5212502566,1976,1976,1976,1976,0
20231218,123100,5212502566,1976,1976,1976,1976,10
20231218,123000,5212482806,1976,1976,1976,1976,0
20231218,122900,5212482806,1976,1976,1976,1976,53
20231218,122800,5212378078,1976,1976,1976,1976,501
20231218,122700,5211388102,1976,1976,1976,1976,0
20231218,122600,5211388102,1976,1976,1976,1976,904
20231218,122500,5209601798,1976,1976,1976,1976,0
20231218,122400,5209601798,1976,1976,1976,1976,0
20231218,122300,5209601798,1976,1976,1976,1976,0
20231218,122200,5209601798,1976,1976,1976,1976,0
20231218,122100,5209601798,1976,1976,1976,1976,5
20231218,122000,5209591918,1976,1976,1976,1976,1
20231218,121900,5209589942,1976,1976,1976,1976,30
20231218,121800,5209530662,1976,1976,1976,1976,0
20231218,121700,5209530662,1976,1976,1976,1976,0
20231218,121600,5209530662,1976,1976,1976,1976,0
20231218,121500,5209530662,1976,1976,1976,1976,0
20231218,121400,5209530662,1976,1976,1976,1976,0
20231218,121300,5209530662,1976,1976,1976,1976,0
20231218,121200,5209530662,1976,1976,1976,1976,11
20231218,121100,5209508926,1976,1976,1976,1976,39
20231218,121000,5209431862,1976,1976,1976,1976,0
20231218,120900,5209431862,1976,1976,1976,1976,15
20231218,120800,5209402222,1976,1976,1976,1976,648
20231218,120700,5208121774,1976,1976,1976,1976,400
20231218,120600,5207331374,1976,1976,1976,1976,0
20231218,120500,5207331374,1976,1976,1976,1976,0
20231218,120400,5207331374,1976,1976,1976,1976,3500
20231218,120300,5200415374,1976,1976,1976,1976,4
20231218,120200,5200407470,1976,1976,1976,1976,800
20231218,120100,5198826670,1976,1976,1976,1976,102
20231218,120000,5198625118,1976,1976,1976,1976,2015
20231218,115900,5194643478,1976,1976,1976,1976,1
20231218,115800,5194641502,1976,1976,1976,1976,0
20231218,115700,5194641502,1976,1976,1976,1976,0
20231218,115600,5194641502,1976,1976,1976,1976,2167
20231218,115500,5190359510,1976,1976,1976,1976,0
20231218,115400,5190359510,1976,1976,1976,1976,0
20231218,115300,5190359510,1976,1976,1976,1976,0
20231218,115200,5190359510,1976,1976,1976,1976,0
20231218,115100,5190359510,1976,1976,1976,1976,0
20231218,115000,5190359510,1976,1976,1976,1976,11
20231218,114900,5190337774,1976,1976,1976,1976,0
20231218,114800,5190337774,1976,1976,1976,1976,10
20231218,114700,5190318014,1976,1976,1976,1976,2000
20231218,114600,5186366014,1976,1976,1976,1976,100
20231218,114500,5186168414,1976,1976,1976,1976,0
20231218,114400,5186168414,1976,1976,1976,1976,152
20231218,114300,5185868062,1976,1976,1976,1976,26
20231218,114200,5185816686,1976,1976,1976,1976,2357
20231218,114100,5181159254,1976,1976,1976,1976,650
20231218,114000,5179874854,1976,1976,1976,1976,0
20231218,113900,5179874854,1976,1976,1976,1976,100
20231218,113800,5179677254,1976,1976,1976,1976,0
20231218,113700,5179677254,1976,1976,1976,1976,0
20231218,113600,5179677254,1976,1976,1976,1976,200
20231218,113500,5179282054,1976,1976,1976,1976,200
20231218,113400,5178886854,1976,1976,1976,1976,583
20231218,113300,5177734846,1976,1976,1976,1976,0
20231218,113200,5177734846,1976,1976,1976,1976,0
20231218,113100,5177734846,1976,1976,1976,1976,56
20231218,113000,5177624190,1976,1976,1976,1976,459
20231218,112900,5176717206,1976,1976,1976,1976,0
20231218,112800,5176717206,1976,1976,1976,1976,0
20231218,112700,5176717206,1976,1976,1976,1976,140
20231218,112600,5176440566,1976,1976,1976,1976,0
20231218,112500,5176440566,1976,1976,1976,1976,46
20231218,112400,5176349670,1976,1976,1976,1976,115
20231218,112300,5176122430,1976,1976,1976,1976,0
20231218,112200,5176122430,1976,1976,1976,1976,0
20231218,112100,5176122430,1976,1976,1976,1976,100
20231218,112000,5175924830,1976,1976,1976,1976,1
20231218,111900,5175922854,1976,1976,1976,1976,0
20231218,111800,5175922854,1976,1976,1976,1976,1
20231218,111700,5175920878,1976,1976,1976,1976,1
20231218,111600,5175918902,1976,1976,1976,1976,6
20231218,111500,5175907046,1976,1976,1976,1976,1120
20231218,111400,5173693926,1976,1976,1976,1976,3399
20231218,111300,5166977502,1976,1976,1976,1976,1801
20231218,111200,5163418726,1976,1976,1976,1976,1000
20231218,111100,5161442726,1976,1976,1976,1976,1000
20231218,111000,5159466726,1976,1976,1976,1976,2423
20231218,110900,5154678878,1976,1976,1976,1976,561
20231218,110800,5153570342,1976,1976,1976,1976,243
20231218,110700,5153090174,1976,1976,1976,1976,1003
20231218,110600,5151108246,1976,1976,1976,1976,759
20231218,110500,5149608462,1976,1976,1976,1976,8
20231218,110400,5149592654,1976,1976,1976,1976,23
20231218,110300,5149547206,1976,1976,1976,1976,1010
20231218,110200,5147551446,1976,1976,1976,1976,4002
20231218,110100,5139643494,1976,1976,1976,1976,115
20231218,110000,5139416254,1976,1976,1976,1976,25
20231218,105900,5139366854,1976,1976,1976,1976,5
20231218,105800,5139356974,1976,1976,1976,1976,844
20231218,105700,5137689230,1976,1976,1976,1976,59
20231218,105600,5137572646,1976,1976,1976,1976,537
20231218,105500,5136511534,1976,1976,1976,1976,0
20231218,105400,5136511534,1976,1976,1976,1976,2000
20231218,105300,5132559534,1976,1976,1976,1976,500
20231218,105200,5131571534,1976,1976,1976,1976,21
20231218,105100,5131530038,1976,1976,1976,1976,9
20231218,105000,5131512254,1976,1976,1976,1976,912
20231218,104900,5129710142,1976,1976,1976,1976,179
20231218,104800,5129356438,1976,1976,1976,1976,12007
20231218,104700,5105630606,1976,1976,1976,1976,20
20231218,104600,5105591086,1976,1976,1976,1976,30
20231218,104500,5105531806,1976,1976,1976,1976,0
20231218,104400,5105531806,1976,1976,1976,1976,60
20231218,104300,5105413246,1976,1976,1976,1976,11
20231218,104200,5105391510,1976,1976,1976,1976,100
20231218,104100,5105193910,1976,1976,1976,1976,42
20231218,104000,5105110918,1976,1976,1976,1976,1
20231218,103900,5105108942,1976,1976,1976,1976,101
20231218,103800,5104909366,1976,1976,1976,1976,621
20231218,103700,5103682270,1976,1976,1976,1976,11
20231218,103600,5103660534,1976,1976,1976,1976,300
20231218,103500,5103067734,1976,1976,1976,1976,1326
20231218,103400,5100447558,1976,1976,1976,1976,190
20231218,103300,5100072118,1976,1976,1976,1976,300
20231218,103200,5099479318,1976,1976,1976,1976,150
20231218,103100,5099182918,1976,1976,1976,1976,648
20231218,103000,5097902470,1976,1976,1976,1976,3541
20231218,102900,5090905454,1976,1976,1976,1976,52093
20231218,102800,4987969686,1976,1976,1976,1976,123
20231218,102700,4987726638,1976,1976,1976,1976,516
20231218,102600,4986707022,1976,1976,1976,1976,42
20231218,102500,4986624030,1976,1976,1976,1976,3005
20231218,102400,4980686150,1976,1976,1976,1976,0
20231218,102300,4980686150,1976,1976,1976,1976,1045
20231218,102200,4978621230,1976,1976,1976,1976,0
20231218,102100,4978621230,1976,1976,1976,1976,0
20231218,102000,4978621230,1976,1976,1976,1976,1010
20231218,101900,4976625470,1976,1976,1976,1976,1339
20231218,101800,4973979606,1976,1976,1976,1976,27
20231218,101700,4973926254,1976,1976,1976,1976,400
20231218,101600,4973135854,1976,1976,1976,1976,1051
20231218,101500,4971059078,1976,1976,1976,1976,1389
20231218,101400,4968314414,1976,1976,1976,1976,2000
20231218,101300,4964362414,1976,1976,1976,1976,17
20231218,101200,4964328822,1976,1976,1976,1976,0
20231218,101100,4964328822,1976,1976,1976,1976,1528
20231218,101000,4961309494,1976,1976,1976,1976,326
20231218,100900,4960665318,1976,1976,1976,1976,2078
20231218,100800,4956559190,1976,1976,1976,1976,349
20231218,100700,4955869566,1976,1976,1976,1976,311
20231218,100600,4955255030,1976,1976,1976,1976,2541
20231218,100500,4950234014,1976,1976,1976,1976,6510
20231218,100400,4937370254,1976,1976,1976,1976,3115
20231218,100300,4931215014,1976,1976,1976,1976,3
20231218,100200,4931209086,1976,1976,1976,1976,616
20231218,100100,4929991870,1976,1976,1976,1976,1805
20231218,100000,4926425190,1976,1976,1976,1976,2773
20231218,095900,4920945742,1976,1976,1976,1976,309
20231218,095800,4920335158,1976,1976,1976,1976,1453
20231218,095700,4917464030,1976,1976,1976,1976,753
20231218,095600,4915976102,1976,1976,1976,1976,3709
20231218,095500,4908647118,1976,1976,1976,1976,1202
20231218,095400,4906271966,1976,1976,1976,1976,1727
20231218,095300,4902859414,1976,1976,1976,1976,6056
20231218,095200,4890892758,1976,1976,1976,1976,1442
20231218,095100,4888043366,1976,1976,1976,1976,3483
20231218,095000,4881160958,1976,1976,1976,1976,1854
20231218,094900,4877497454,1976,1976,1976,1976,6133
20231218,094800,4865378646,1976,1976,1976,1976,6439
20231218,094700,4852655182,1976,1976,1976,1976,9220
20231218,094600,4834436462,1976,1976,1976,1976,27824
20231218,094500,4779456238,1976,1976,1976,1976,205405
20231218,094400,4373575958,1976,1913,1976,1905,225807
20231218,094300,3930793201,1913,1892,1914,1887,40523
20231218,094200,3853561892,1892,1916,1916,1892,71074
20231218,094100,3718090192,1919,1877,1920,1864,94802
20231218,094000,3538221070,1871,1938,1957,1856,128005
20231218,093900,3293678485,1958,1973,1975,1911,130581
20231218,093800,3038156893,1973,1865,1976,1864,656969
20231218,093700,1744954701,1869,1925,1927,1820,142914
20231218,093600,1474416234,1917,1917,1917,1917,0
20231218,093500,1474416234,1917,1863,1917,1856,77346
20231218,093400,1328241604,1865,1743,1900,1727,460659
20231218,093300,498921065,1707,1707,1707,1707,0
20231218,093200,498921065,1707,1707,1707,1707,0
20231218,093100,498921065,1707,1614,1707,1614,110403
20231218,093000,314454131,1631,1612,1631,1607,5653
20231218,092900,305316387,1614,1605,1616,1605,2860
20231218,092800,300703382,1612,1616,1616,1605,415
20231218,092700,300035508,1601,1621,1635,1593,16986
20231218,092600,272740345,1621,1640,1643,1620,19862
20231218,092500,240426847,1639,1595,1646,1595,58037
20231218,092400,145848215,1595,1581,1595,1581,6692
20231218,092300,135207420,1581,1577,1582,1574,644
20231218,092200,134189522,1579,1573,1579,1573,4583
20231218,092100,126962068,1573,1565,1573,1565,1361
20231218,092000,124825046,1570,1562,1570,1559,4455
20231218,091900,117865950,1563,1562,1563,1559,4048
20231218,091800,111543866,1559,1555,1560,1555,2729
20231218,091700,107296423,1557,1555,1557,1555,2742
20231218,091600,103031591,1555,1558,1558,1555,1525
20231218,091500,100659760,1558,1555,1558,1555,909
20231218,091400,99246256,1555,1556,1556,1555,818
20231218,091300,97973945,1564,1556,1564,1556,9
20231218,091200,97959893,1556,1555,1564,1555,3452
20231218,091100,92592023,1555,1566,1566,1555,1100
20231218,091000,90880323,1566,1561,1566,1552,841
20231218,090900,89566056,1563,1576,1577,1563,9170
20231218,090800,75190103,1576,1579,1579,1570,1881
20231218,090700,72235781,1579,1571,1581,1571,3889
20231218,090600,66105723,1572,1570,1582,1570,2112
20231218,090500,62780533,1575,1582,1583,1574,8593
20231218,090400,49202094,1580,1548,1580,1548,5261
20231218,090300,40975448,1542,1538,1543,1538,5413
20231218,090200,32634855,1538,1537,1538,1537,3935
20231218,090100,26586740,1536,1548,1548,1536,5889
20231218,090000,17515786,1549,1552,1556,1548,11291