KissMeData/452670/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	213400	25072583	1943	1943	1943	1943	49
3	20231205	213300	25072583	1943	1943	1943	1943	0
4	20231205	213200	25072583	1943	1943	1943	1943	0
5	20231205	213100	25072583	1943	1943	1943	1943	0
6	20231205	213000	25072583	1943	1943	1943	1943	0
7	20231205	212900	25072583	1943	1943	1943	1943	0
8	20231205	212800	25072583	1943	1943	1943	1943	0
9	20231205	212700	25072583	1943	1943	1943	1943	0
10	20231205	212600	25072583	1943	1943	1943	1943	0
11	20231205	212500	25072583	1943	1943	1943	1943	0
12	20231205	212400	25072583	1943	1943	1943	1943	0
13	20231205	212300	25072583	1943	1943	1943	1943	0
14	20231205	212200	25072583	1943	1943	1943	1943	0
15	20231205	212100	25072583	1943	1943	1943	1943	0
16	20231205	212000	25072583	1943	1943	1943	1943	0
17	20231205	211900	25072583	1943	1943	1943	1943	0
18	20231205	211800	25072583	1943	1943	1943	1943	0
19	20231205	211700	25072583	1943	1943	1943	1943	0
20	20231205	211600	25072583	1943	1943	1943	1943	0
21	20231205	211500	25072583	1943	1943	1943	1943	0
22	20231205	211400	25072583	1943	1943	1943	1943	0
23	20231205	211300	25072583	1943	1943	1943	1943	0
24	20231205	211200	25072583	1943	1943	1943	1943	0
25	20231205	211100	25072583	1943	1943	1943	1943	0
26	20231205	211000	25072583	1943	1943	1943	1943	0
27	20231205	210900	25072583	1943	1943	1943	1943	0
28	20231205	210800	25072583	1943	1943	1943	1943	0
29	20231205	210700	25072583	1943	1943	1943	1943	0
30	20231205	210600	25072583	1943	1943	1943	1943	0
31	20231205	210500	25072583	1943	1943	1943	1943	0
32	20231205	210400	25072583	1943	1943	1943	1943	49
33	20231205	210300	25072583	1943	1943	1943	1943	0
34	20231205	210200	25072583	1943	1943	1943	1943	0
35	20231205	210100	25072583	1943	1943	1943	1943	0
36	20231205	210000	25072583	1943	1943	1943	1943	0
37	20231205	205900	25072583	1943	1943	1943	1943	0
38	20231205	205800	25072583	1943	1943	1943	1943	0
39	20231205	205700	25072583	1943	1943	1943	1943	0
40	20231205	205600	25072583	1943	1943	1943	1943	0
41	20231205	205500	25072583	1943	1943	1943	1943	0
42	20231205	205400	25072583	1943	1943	1943	1943	0
43	20231205	205300	25072583	1943	1943	1943	1943	0
44	20231205	205200	25072583	1943	1943	1943	1943	0
45	20231205	205100	25072583	1943	1943	1943	1943	0
46	20231205	205000	25072583	1943	1943	1943	1943	0
47	20231205	204900	25072583	1943	1943	1943	1943	0
48	20231205	204800	25072583	1943	1943	1943	1943	0
49	20231205	204700	25072583	1943	1943	1943	1943	0
50	20231205	204600	25072583	1943	1943	1943	1943	0
51	20231205	204500	25072583	1943	1943	1943	1943	0
52	20231205	204400	25072583	1943	1943	1943	1943	0
53	20231205	204300	25072583	1943	1943	1943	1943	0
54	20231205	204200	25072583	1943	1943	1943	1943	0
55	20231205	204100	25072583	1943	1943	1943	1943	0
56	20231205	204000	25072583	1943	1943	1943	1943	0
57	20231205	203900	25072583	1943	1943	1943	1943	0
58	20231205	203800	25072583	1943	1943	1943	1943	0
59	20231205	203700	25072583	1943	1943	1943	1943	0
60	20231205	203600	25072583	1943	1943	1943	1943	0
61	20231205	203500	25072583	1943	1943	1943	1943	0
62	20231205	203400	25072583	1943	1943	1943	1943	49
63	20231205	203300	25072583	1943	1943	1943	1943	0
64	20231205	203200	25072583	1943	1943	1943	1943	0
65	20231205	203100	25072583	1943	1943	1943	1943	0
66	20231205	203000	25072583	1943	1943	1943	1943	0
67	20231205	202900	25072583	1943	1943	1943	1943	0
68	20231205	202800	25072583	1943	1943	1943	1943	0
69	20231205	202700	25072583	1943	1943	1943	1943	0
70	20231205	202600	25072583	1943	1943	1943	1943	0
71	20231205	202500	25072583	1943	1943	1943	1943	0
72	20231205	202400	25072583	1943	1943	1943	1943	0
73	20231205	202300	25072583	1943	1943	1943	1943	0
74	20231205	202200	25072583	1943	1943	1943	1943	0
75	20231205	202100	25072583	1943	1943	1943	1943	0
76	20231205	202000	25072583	1943	1943	1943	1943	0
77	20231205	201900	25072583	1943	1943	1943	1943	0
78	20231205	201800	25072583	1943	1943	1943	1943	0
79	20231205	201700	25072583	1943	1943	1943	1943	0
80	20231205	201600	25072583	1943	1943	1943	1943	0
81	20231205	201500	25072583	1943	1943	1943	1943	0
82	20231205	201400	25072583	1943	1943	1943	1943	0
83	20231205	201300	25072583	1943	1943	1943	1943	0
84	20231205	201200	25072583	1943	1943	1943	1943	0
85	20231205	201100	25072583	1943	1943	1943	1943	0
86	20231205	201000	25072583	1943	1943	1943	1943	0
87	20231205	200900	25072583	1943	1943	1943	1943	0
88	20231205	200800	25072583	1943	1943	1943	1943	0
89	20231205	200700	25072583	1943	1943	1943	1943	0
90	20231205	200600	25072583	1943	1943	1943	1943	0
91	20231205	200500	25072583	1943	1943	1943	1943	0
92	20231205	200400	25072583	1943	1943	1943	1943	49
93	20231205	200300	25072583	1943	1943	1943	1943	0
94	20231205	200200	25072583	1943	1943	1943	1943	0
95	20231205	200100	25072583	1943	1943	1943	1943	0
96	20231205	200000	25072583	1943	1943	1943	1943	0
97	20231205	195900	25072583	1943	1943	1943	1943	0
98	20231205	195800	25072583	1943	1943	1943	1943	0
99	20231205	195700	25072583	1943	1943	1943	1943	0
100	20231205	195600	25072583	1943	1943	1943	1943	0
101	20231205	195500	25072583	1943	1943	1943	1943	0
102	20231205	195400	25072583	1943	1943	1943	1943	0
103	20231205	195300	25072583	1943	1943	1943	1943	0
104	20231205	195200	25072583	1943	1943	1943	1943	0
105	20231205	195100	25072583	1943	1943	1943	1943	0
106	20231205	195000	25072583	1943	1943	1943	1943	0
107	20231205	194900	25072583	1943	1943	1943	1943	0
108	20231205	194800	25072583	1943	1943	1943	1943	0
109	20231205	194700	25072583	1943	1943	1943	1943	0
110	20231205	194600	25072583	1943	1943	1943	1943	0
111	20231205	194500	25072583	1943	1943	1943	1943	0
112	20231205	194400	25072583	1943	1943	1943	1943	0
113	20231205	194300	25072583	1943	1943	1943	1943	0
114	20231205	194200	25072583	1943	1943	1943	1943	0
115	20231205	194100	25072583	1943	1943	1943	1943	0
116	20231205	194000	25072583	1943	1943	1943	1943	0
117	20231205	193900	25072583	1943	1943	1943	1943	0
118	20231205	193800	25072583	1943	1943	1943	1943	0
119	20231205	193700	25072583	1943	1943	1943	1943	0
120	20231205	193600	25072583	1943	1943	1943	1943	0
121	20231205	193500	25072583	1943	1943	1943	1943	0
122	20231205	193400	25072583	1943	1943	1943	1943	49
123	20231205	193300	25072583	1943	1943	1943	1943	0
124	20231205	193200	25072583	1943	1943	1943	1943	0
125	20231205	193100	25072583	1943	1943	1943	1943	0
126	20231205	193000	25072583	1943	1943	1943	1943	0
127	20231205	192900	25072583	1943	1943	1943	1943	0
128	20231205	192800	25072583	1943	1943	1943	1943	0
129	20231205	192700	25072583	1943	1943	1943	1943	0
130	20231205	192600	25072583	1943	1943	1943	1943	0
131	20231205	192500	25072583	1943	1943	1943	1943	0
132	20231205	192400	25072583	1943	1943	1943	1943	0
133	20231205	192300	25072583	1943	1943	1943	1943	0
134	20231205	192200	25072583	1943	1943	1943	1943	0
135	20231205	192100	25072583	1943	1943	1943	1943	0
136	20231205	192000	25072583	1943	1943	1943	1943	0
137	20231205	191900	25072583	1943	1943	1943	1943	0
138	20231205	191800	25072583	1943	1943	1943	1943	0
139	20231205	191700	25072583	1943	1943	1943	1943	0
140	20231205	191600	25072583	1943	1943	1943	1943	0
141	20231205	191500	25072583	1943	1943	1943	1943	0
142	20231205	191400	25072583	1943	1943	1943	1943	0
143	20231205	191300	25072583	1943	1943	1943	1943	0
144	20231205	191200	25072583	1943	1943	1943	1943	0
145	20231205	191100	25072583	1943	1943	1943	1943	0
146	20231205	191000	25072583	1943	1943	1943	1943	0
147	20231205	190900	25072583	1943	1943	1943	1943	0
148	20231205	190800	25072583	1943	1943	1943	1943	0
149	20231205	190700	25072583	1943	1943	1943	1943	0
150	20231205	190600	25072583	1943	1943	1943	1943	0
151	20231205	190500	25072583	1943	1943	1943	1943	0
152	20231205	190400	25072583	1943	1943	1943	1943	49
153	20231205	190300	25072583	1943	1943	1943	1943	0
154	20231205	190200	25072583	1943	1943	1943	1943	0
155	20231205	190100	25072583	1943	1943	1943	1943	0
156	20231205	190000	25072583	1943	1943	1943	1943	0
157	20231205	185900	25072583	1943	1943	1943	1943	0
158	20231205	185800	25072583	1943	1943	1943	1943	0
159	20231205	185700	25072583	1943	1943	1943	1943	0
160	20231205	185600	25072583	1943	1943	1943	1943	0
161	20231205	185500	25072583	1943	1943	1943	1943	0
162	20231205	185400	25072583	1943	1943	1943	1943	0
163	20231205	185300	25072583	1943	1943	1943	1943	0
164	20231205	185200	25072583	1943	1943	1943	1943	0
165	20231205	185100	25072583	1943	1943	1943	1943	0
166	20231205	185000	25072583	1943	1943	1943	1943	0
167	20231205	184900	25072583	1943	1943	1943	1943	0
168	20231205	184800	25072583	1943	1943	1943	1943	0
169	20231205	184700	25072583	1943	1943	1943	1943	0
170	20231205	184600	25072583	1943	1943	1943	1943	0
171	20231205	184500	25072583	1943	1943	1943	1943	0
172	20231205	184400	25072583	1943	1943	1943	1943	0
173	20231205	184300	25072583	1943	1943	1943	1943	0
174	20231205	184200	25072583	1943	1943	1943	1943	0
175	20231205	184100	25072583	1943	1943	1943	1943	0
176	20231205	184000	25072583	1943	1943	1943	1943	0
177	20231205	183900	25072583	1943	1943	1943	1943	0
178	20231205	183800	25072583	1943	1943	1943	1943	0
179	20231205	183700	25072583	1943	1943	1943	1943	0
180	20231205	183600	25072583	1943	1943	1943	1943	0
181	20231205	183500	25072583	1943	1943	1943	1943	0
182	20231205	183400	25072583	1943	1943	1943	1943	49
183	20231205	183300	25072583	1943	1943	1943	1943	0
184	20231205	183200	25072583	1943	1943	1943	1943	0
185	20231205	183100	25072583	1943	1943	1943	1943	0
186	20231205	183000	25072583	1943	1943	1943	1943	0
187	20231205	182900	25072583	1943	1943	1943	1943	0
188	20231205	182800	25072583	1943	1943	1943	1943	0
189	20231205	182700	25072583	1943	1943	1943	1943	0
190	20231205	182600	25072583	1943	1943	1943	1943	0
191	20231205	182500	25072583	1943	1943	1943	1943	0
192	20231205	182400	25072583	1943	1943	1943	1943	0
193	20231205	182300	25072583	1943	1943	1943	1943	0
194	20231205	182200	25072583	1943	1943	1943	1943	0
195	20231205	182100	25072583	1943	1943	1943	1943	0
196	20231205	182000	25072583	1943	1943	1943	1943	0
197	20231205	181900	25072583	1943	1943	1943	1943	0
198	20231205	181800	25072583	1943	1943	1943	1943	0
199	20231205	181700	25072583	1943	1943	1943	1943	0
200	20231205	181600	25072583	1943	1943	1943	1943	0
201	20231205	181500	25072583	1943	1943	1943	1943	0
202	20231205	181400	25072583	1943	1943	1943	1943	0
203	20231205	181300	25072583	1943	1943	1943	1943	0
204	20231205	181200	25072583	1943	1943	1943	1943	0
205	20231205	181100	25072583	1943	1943	1943	1943	0
206	20231205	181000	25072583	1943	1943	1943	1943	0
207	20231205	180900	25072583	1943	1943	1943	1943	0
208	20231205	180800	25072583	1943	1943	1943	1943	0
209	20231205	180700	25072583	1943	1943	1943	1943	0
210	20231205	180600	25072583	1943	1943	1943	1943	0
211	20231205	180500	25072583	1943	1943	1943	1943	0
212	20231205	180400	25072583	1943	1943	1943	1943	49
213	20231205	180300	25072583	1943	1943	1943	1943	0
214	20231205	180200	25072583	1943	1943	1943	1943	0
215	20231205	180100	25072583	1943	1943	1943	1943	0
216	20231205	180000	25072583	1943	1943	1943	1943	0
217	20231205	175900	25072583	1943	1943	1943	1943	0
218	20231205	175800	25072583	1943	1943	1943	1943	0
219	20231205	175700	25072583	1943	1943	1943	1943	0
220	20231205	175600	25072583	1943	1943	1943	1943	0
221	20231205	175500	25072583	1943	1943	1943	1943	0
222	20231205	175400	25072583	1943	1943	1943	1943	0
223	20231205	175300	25072583	1943	1943	1943	1943	0
224	20231205	175200	25072583	1943	1943	1943	1943	0
225	20231205	175100	25072583	1943	1943	1943	1943	0
226	20231205	175000	25072583	1943	1943	1943	1943	0
227	20231205	174900	25072583	1943	1943	1943	1943	0
228	20231205	174800	25072583	1943	1943	1943	1943	0
229	20231205	174700	25072583	1943	1943	1943	1943	0
230	20231205	174600	25072583	1943	1943	1943	1943	0
231	20231205	174500	25072583	1943	1943	1943	1943	0
232	20231205	174400	25072583	1943	1943	1943	1943	0
233	20231205	174300	25072583	1943	1943	1943	1943	0
234	20231205	174200	25072583	1943	1943	1943	1943	0
235	20231205	174100	25072583	1943	1943	1943	1943	0
236	20231205	174000	25072583	1943	1943	1943	1943	0
237	20231205	173900	25072583	1943	1943	1943	1943	0
238	20231205	173800	25072583	1943	1943	1943	1943	0
239	20231205	173700	25072583	1943	1943	1943	1943	0
240	20231205	173600	25072583	1943	1943	1943	1943	0
241	20231205	173500	25072583	1943	1943	1943	1943	0
242	20231205	173400	25072583	1943	1943	1943	1943	49
243	20231205	173300	25072583	1943	1943	1943	1943	0
244	20231205	173200	25072583	1943	1943	1943	1943	0
245	20231205	173100	25072583	1943	1943	1943	1943	0
246	20231205	173000	25072583	1943	1943	1943	1943	0
247	20231205	172900	25072583	1943	1943	1943	1943	0
248	20231205	172800	25072583	1943	1943	1943	1943	0
249	20231205	172700	25072583	1943	1943	1943	1943	0
250	20231205	172600	25072583	1943	1943	1943	1943	0
251	20231205	172500	25072583	1943	1943	1943	1943	0
252	20231205	172400	25072583	1943	1943	1943	1943	0
253	20231205	172300	25072583	1943	1943	1943	1943	0
254	20231205	172200	25072583	1943	1943	1943	1943	0
255	20231205	172100	25072583	1943	1943	1943	1943	0
256	20231205	172000	25072583	1943	1943	1943	1943	0
257	20231205	171900	25072583	1943	1943	1943	1943	0
258	20231205	171800	25072583	1943	1943	1943	1943	0
259	20231205	171700	25072583	1943	1943	1943	1943	0
260	20231205	171600	25072583	1943	1943	1943	1943	0
261	20231205	171500	25072583	1943	1943	1943	1943	0
262	20231205	171400	25072583	1943	1943	1943	1943	0
263	20231205	171300	25072583	1943	1943	1943	1943	0
264	20231205	171200	25072583	1943	1943	1943	1943	0
265	20231205	171100	25072583	1943	1943	1943	1943	0
266	20231205	171000	25072583	1943	1943	1943	1943	0
267	20231205	170900	25072583	1943	1943	1943	1943	0
268	20231205	170800	25072583	1943	1943	1943	1943	0
269	20231205	170700	25072583	1943	1943	1943	1943	0
270	20231205	170600	25072583	1943	1943	1943	1943	0
271	20231205	170500	25072583	1943	1943	1943	1943	0
272	20231205	170400	25072583	1943	1943	1943	1943	49
273	20231205	170300	25072583	1943	1943	1943	1943	0
274	20231205	170200	25072583	1943	1943	1943	1943	0
275	20231205	170100	25072583	1943	1943	1943	1943	0
276	20231205	170000	25072583	1943	1943	1943	1943	0
277	20231205	165900	25072583	1943	1943	1943	1943	0
278	20231205	165800	25072583	1943	1943	1943	1943	0
279	20231205	165700	25072583	1943	1943	1943	1943	0
280	20231205	165600	25072583	1943	1943	1943	1943	0
281	20231205	165500	25072583	1943	1943	1943	1943	0
282	20231205	165400	25072583	1943	1943	1943	1943	0
283	20231205	165300	25072583	1943	1943	1943	1943	0
284	20231205	165200	25072583	1943	1943	1943	1943	0
285	20231205	165100	25072583	1943	1943	1943	1943	0
286	20231205	165000	25072583	1943	1943	1943	1943	0
287	20231205	164900	25072583	1943	1943	1943	1943	0
288	20231205	164800	25072583	1943	1943	1943	1943	0
289	20231205	164700	25072583	1943	1943	1943	1943	0
290	20231205	164600	25072583	1943	1943	1943	1943	0
291	20231205	164500	25072583	1943	1943	1943	1943	0
292	20231205	164400	25072583	1943	1943	1943	1943	0
293	20231205	164300	25072583	1943	1943	1943	1943	0
294	20231205	164200	25072583	1943	1943	1943	1943	0
295	20231205	164100	25072583	1943	1943	1943	1943	0
296	20231205	164000	25072583	1943	1943	1943	1943	0
297	20231205	163900	25072583	1943	1943	1943	1943	0
298	20231205	163800	25072583	1943	1943	1943	1943	0
299	20231205	163700	25072583	1943	1943	1943	1943	0
300	20231205	163600	25072583	1943	1943	1943	1943	0
301	20231205	163500	25072583	1943	1943	1943	1943	0
302	20231205	163400	25072583	1943	1943	1943	1943	49
303	20231205	163300	25072583	1943	1943	1943	1943	0
304	20231205	163200	25072583	1943	1943	1943	1943	0
305	20231205	163100	25072583	1943	1943	1943	1943	0
306	20231205	163000	25072583	1943	1943	1943	1943	0
307	20231205	162900	25072583	1943	1943	1943	1943	0
308	20231205	162800	25072583	1943	1943	1943	1943	0
309	20231205	162700	25072583	1943	1943	1943	1943	0
310	20231205	162600	25072583	1943	1943	1943	1943	0
311	20231205	162500	25072583	1943	1943	1943	1943	0
312	20231205	162400	25072583	1943	1943	1943	1943	0
313	20231205	162300	25072583	1943	1943	1943	1943	0
314	20231205	162200	25072583	1943	1943	1943	1943	0
315	20231205	162100	25072583	1943	1943	1943	1943	0
316	20231205	162000	25072583	1943	1943	1943	1943	0
317	20231205	161900	25072583	1943	1943	1943	1943	0
318	20231205	161800	25072583	1943	1943	1943	1943	0
319	20231205	161700	25072583	1943	1943	1943	1943	0
320	20231205	161600	25072583	1943	1943	1943	1943	0
321	20231205	161500	25072583	1943	1943	1943	1943	0
322	20231205	161400	25072583	1943	1943	1943	1943	0
323	20231205	161300	25072583	1943	1943	1943	1943	0
324	20231205	161200	25072583	1943	1943	1943	1943	0
325	20231205	161100	25072583	1943	1943	1943	1943	0
326	20231205	161000	25072583	1943	1943	1943	1943	0
327	20231205	160900	25072583	1943	1943	1943	1943	0
328	20231205	160800	25072583	1943	1943	1943	1943	0
329	20231205	160700	25072583	1943	1943	1943	1943	0
330	20231205	160600	25072583	1943	1943	1943	1943	0
331	20231205	160500	25072583	1943	1943	1943	1943	0
332	20231205	160400	25072583	1943	1943	1943	1943	49
333	20231205	160300	25072583	1943	1943	1943	1943	0
334	20231205	160200	25072583	1943	1943	1943	1943	0
335	20231205	160100	25072583	1943	1943	1943	1943	0
336	20231205	160000	25072583	1943	1943	1943	1943	0
337	20231205	155900	25072583	1943	1943	1943	1943	0
338	20231205	155800	25072583	1943	1943	1943	1943	0
339	20231205	155700	25072583	1943	1943	1943	1943	0
340	20231205	155600	25072583	1943	1943	1943	1943	0
341	20231205	155500	25072583	1943	1943	1943	1943	0
342	20231205	155400	25072583	1943	1943	1943	1943	0
343	20231205	155300	25072583	1943	1943	1943	1943	0
344	20231205	155200	25072583	1943	1943	1943	1943	0
345	20231205	155100	25072583	1943	1943	1943	1943	0
346	20231205	155000	25072583	1943	1943	1943	1943	0
347	20231205	154900	25072583	1943	1943	1943	1943	0
348	20231205	154800	25072583	1943	1943	1943	1943	0
349	20231205	154700	25072583	1943	1943	1943	1943	0
350	20231205	154600	25072583	1943	1943	1943	1943	0
351	20231205	154500	25072583	1943	1943	1943	1943	0
352	20231205	154400	25072583	1943	1943	1943	1943	0
353	20231205	154300	25072583	1943	1943	1943	1943	0
354	20231205	154200	25072583	1943	1943	1943	1943	0
355	20231205	154100	25072583	1943	1943	1943	1943	0
356	20231205	154000	25072583	1943	1943	1943	1943	0
357	20231205	153900	25072583	1943	1943	1943	1943	0
358	20231205	153800	25072583	1943	1943	1943	1943	0
359	20231205	153700	25072583	1943	1943	1943	1943	0
360	20231205	153600	25072583	1943	1943	1943	1943	0
361	20231205	153500	25072583	1943	1943	1943	1943	0
362	20231205	153400	25072583	1943	1943	1943	1943	49
363	20231205	153300	25072583	1943	1943	1943	1943	0
364	20231205	153200	25072583	1943	1943	1943	1943	0
365	20231205	153100	25072583	1943	1943	1943	1943	0
366	20231205	153000	25072583	1943	1943	1943	1943	49
367	20231205	152900	24977376	1944	1944	1944	1944	0
368	20231205	152800	24977376	1944	1944	1944	1944	0
369	20231205	152700	24977376	1944	1944	1944	1944	0
370	20231205	152600	24977376	1944	1944	1944	1944	0
371	20231205	152500	24977376	1944	1944	1944	1944	0
372	20231205	152400	24977376	1944	1944	1944	1944	0
373	20231205	152300	24977376	1944	1944	1944	1944	0
374	20231205	152200	24977376	1944	1944	1944	1944	0
375	20231205	152100	24977376	1944	1944	1944	1944	0
376	20231205	152000	24977376	1944	1944	1944	1944	0
377	20231205	151900	24977376	1944	1944	1944	1944	1
378	20231205	151800	24975432	1936	1936	1936	1936	6
379	20231205	151700	24963816	1936	1936	1936	1936	9
380	20231205	151600	24946392	1936	1936	1936	1936	5
381	20231205	151500	24936712	1936	1936	1944	1936	24
382	20231205	151400	24890168	1936	1936	1936	1936	5
383	20231205	151300	24880488	1936	1936	1936	1936	14
384	20231205	151200	24853384	1936	1936	1936	1936	6
385	20231205	151100	24841768	1936	1936	1936	1936	9
386	20231205	151000	24824344	1936	1936	1944	1936	515
387	20231205	150900	23824182	1936	1936	1936	1936	6
388	20231205	150800	23812566	1936	1936	1936	1936	21
389	20231205	150700	23771910	1936	1936	1936	1936	6
390	20231205	150600	23760294	1939	1939	1939	1939	7
391	20231205	150500	23746721	1942	1939	1942	1939	11
392	20231205	150400	23725377	1939	1939	1939	1939	9
393	20231205	150300	23707926	1936	1936	1936	1936	14
394	20231205	150200	23680822	1936	1936	1936	1936	5
395	20231205	150100	23671142	1936	1936	1936	1936	15
396	20231205	150000	23642102	1936	1936	1936	1936	6
397	20231205	145900	23630486	1936	1936	1936	1936	15
398	20231205	145800	23601446	1936	1942	1942	1936	11
399	20231205	145700	23580120	1936	1936	1936	1936	8
400	20231205	145600	23564632	1936	1936	1936	1936	14
401	20231205	145500	23537528	1936	1936	1936	1936	6
402	20231205	145400	23525912	1937	1937	1937	1936	15
403	20231205	145300	23496863	1937	1942	1942	1937	11
404	20231205	145200	23475531	1936	1936	1936	1936	14
405	20231205	145100	23448427	1942	1936	1942	1936	10
406	20231205	145000	23429037	1936	1936	1936	1936	9
407	20231205	144900	23411613	1936	1936	1936	1936	15
408	20231205	144800	23382573	1936	1936	1936	1936	6
409	20231205	144700	23370957	1936	1936	1936	1936	14
410	20231205	144600	23343853	1936	1936	1936	1936	6
411	20231205	144500	23332237	1942	1936	1942	1936	19
412	20231205	144400	23295423	1936	1936	1936	1936	6
413	20231205	144300	23283807	1936	1936	1936	1936	9
414	20231205	144200	23266383	1936	1938	1938	1936	2114
415	20231205	144100	19172591	1938	1938	1938	1938	6
416	20231205	144000	19160963	1938	1938	1938	1938	514
417	20231205	143900	18164831	1942	1938	1942	1938	511
418	20231205	143800	17174493	1938	1938	1938	1938	15
419	20231205	143700	17145423	1938	1939	1939	1938	6
420	20231205	143600	17133793	1939	1939	1939	1939	8
421	20231205	143500	17118281	1939	1939	1942	1939	20
422	20231205	143400	17079486	1939	1939	1939	1939	5
423	20231205	143300	17069791	1938	1938	1938	1938	15
424	20231205	143200	17040721	1942	1938	1942	1938	11
425	20231205	143100	17019383	1938	1938	1938	1938	14
426	20231205	143000	16992251	1938	1938	1938	1938	6
427	20231205	142900	16980623	1938	1942	1942	1938	14
428	20231205	142800	16953471	1938	1938	1938	1938	14
429	20231205	142700	16926339	1938	1938	1938	1938	6
430	20231205	142600	16914711	1942	1938	1942	1938	19
431	20231205	142500	16877869	1938	1938	1938	1938	6
432	20231205	142400	16866241	1938	1938	1938	1938	15
433	20231205	142300	16837171	1942	1938	1942	1938	10
434	20231205	142200	16817771	1938	1938	1938	1938	9
435	20231205	142100	16800329	1938	1938	1942	1938	19
436	20231205	142000	16763487	1942	1938	1942	1938	11
437	20231205	141900	16742149	1942	1938	1942	1938	20
438	20231205	141800	16703369	1942	1938	1942	1938	11
439	20231205	141700	16682031	1938	1938	1938	1937	14
440	20231205	141600	16654908	1937	1937	1937	1937	0
441	20231205	141500	16654908	1937	1937	1937	1937	14
442	20231205	141400	16627790	1937	1942	1942	1937	20
443	20231205	141300	16589025	1937	1937	1937	1937	6
444	20231205	141200	16577403	1942	1937	1942	1937	20
445	20231205	141100	16538638	1937	1937	1937	1937	5
446	20231205	141000	16528953	1942	1937	1942	1937	19
447	20231205	140900	16492125	1942	1942	1942	1942	5
448	20231205	140800	16482415	1937	1937	1937	1937	15
449	20231205	140700	16453360	1942	1942	1942	1942	0
450	20231205	140600	16453360	1942	1942	1942	1942	0
451	20231205	140500	16453360	1942	1942	1942	1942	0
452	20231205	140400	16453360	1942	1942	1942	1942	0
453	20231205	140300	16453360	1942	1942	1942	1942	0
454	20231205	140200	16453360	1942	1942	1942	1942	0
455	20231205	140100	16453360	1942	1942	1942	1942	0
456	20231205	140000	16453360	1942	1942	1942	1942	0
457	20231205	135900	16453360	1942	1942	1942	1942	0
458	20231205	135800	16453360	1942	1942	1942	1942	0
459	20231205	135700	16453360	1942	1942	1942	1942	0
460	20231205	135600	16453360	1942	1942	1942	1942	0
461	20231205	135500	16453360	1942	1942	1942	1942	0
462	20231205	135400	16453360	1942	1942	1942	1942	0
463	20231205	135300	16453360	1942	1942	1942	1942	0
464	20231205	135200	16453360	1942	1942	1942	1942	0
465	20231205	135100	16453360	1942	1942	1942	1942	0
466	20231205	135000	16453360	1942	1942	1942	1942	0
467	20231205	134900	16453360	1942	1942	1942	1942	0
468	20231205	134800	16453360	1942	1942	1942	1942	0
469	20231205	134700	16453360	1942	1942	1942	1942	0
470	20231205	134600	16453360	1942	1942	1942	1942	0
471	20231205	134500	16453360	1942	1942	1942	1942	0
472	20231205	134400	16453360	1942	1942	1942	1942	0
473	20231205	134300	16453360	1942	1942	1942	1942	0
474	20231205	134200	16453360	1942	1942	1942	1942	0
475	20231205	134100	16453360	1942	1942	1942	1942	0
476	20231205	134000	16453360	1942	1942	1942	1942	0
477	20231205	133900	16453360	1942	1942	1942	1942	0
478	20231205	133800	16453360	1942	1942	1942	1942	0
479	20231205	133700	16453360	1942	1942	1942	1942	0
480	20231205	133600	16453360	1942	1942	1942	1942	0
481	20231205	133500	16453360	1942	1942	1942	1942	0
482	20231205	133400	16453360	1942	1942	1942	1942	0
483	20231205	133300	16453360	1942	1942	1942	1942	0
484	20231205	133200	16453360	1942	1942	1942	1942	0
485	20231205	133100	16453360	1942	1942	1942	1942	0
486	20231205	133000	16453360	1942	1942	1942	1942	0
487	20231205	132900	16453360	1942	1942	1942	1942	0
488	20231205	132800	16453360	1942	1942	1942	1942	0
489	20231205	132700	16453360	1942	1942	1942	1942	0
490	20231205	132600	16453360	1942	1942	1942	1942	0
491	20231205	132500	16453360	1942	1942	1942	1942	0
492	20231205	132400	16453360	1942	1942	1942	1942	0
493	20231205	132300	16453360	1942	1942	1942	1942	0
494	20231205	132200	16453360	1942	1942	1942	1942	0
495	20231205	132100	16453360	1942	1942	1942	1942	0
496	20231205	132000	16453360	1942	1942	1942	1942	0
497	20231205	131900	16453360	1942	1942	1942	1942	5
498	20231205	131800	16443650	1936	1936	1936	1936	0
499	20231205	131700	16443650	1936	1938	1938	1936	4292
500	20231205	131600	8132442	1939	1940	1940	1939	657
501	20231205	131500	6858104	1941	1941	1941	1941	51
502	20231205	131400	6759113	1942	1942	1942	1942	0
503	20231205	131300	6759113	1942	1942	1942	1942	0
504	20231205	131200	6759113	1942	1942	1942	1942	0
505	20231205	131100	6759113	1942	1942	1942	1942	0
506	20231205	131000	6759113	1942	1942	1942	1942	0
507	20231205	130900	6759113	1942	1942	1942	1942	0
508	20231205	130800	6759113	1942	1942	1942	1942	0
509	20231205	130700	6759113	1942	1942	1942	1942	0
510	20231205	130600	6759113	1942	1942	1942	1942	28
511	20231205	130500	6704737	1940	1940	1940	1940	0
512	20231205	130400	6704737	1940	1940	1940	1940	0
513	20231205	130300	6704737	1940	1940	1940	1940	0
514	20231205	130200	6704737	1940	1940	1940	1940	0
515	20231205	130100	6704737	1940	1940	1940	1940	0
516	20231205	130000	6704737	1940	1940	1940	1940	0
517	20231205	125900	6704737	1940	1940	1940	1940	0
518	20231205	125800	6704737	1940	1940	1940	1940	0
519	20231205	125700	6704737	1940	1940	1940	1940	0
520	20231205	125600	6704737	1940	1940	1940	1940	0
521	20231205	125500	6704737	1940	1940	1940	1940	0
522	20231205	125400	6704737	1940	1940	1940	1940	0
523	20231205	125300	6704737	1940	1940	1940	1940	0
524	20231205	125200	6704737	1940	1940	1940	1940	0
525	20231205	125100	6704737	1940	1940	1940	1940	0
526	20231205	125000	6704737	1940	1940	1940	1940	0
527	20231205	124900	6704737	1940	1940	1940	1940	0
528	20231205	124800	6704737	1940	1940	1940	1940	0
529	20231205	124700	6704737	1940	1940	1940	1940	0
530	20231205	124600	6704737	1940	1940	1940	1940	0
531	20231205	124500	6704737	1940	1940	1940	1940	0
532	20231205	124400	6704737	1940	1940	1940	1940	0
533	20231205	124300	6704737	1940	1940	1940	1940	0
534	20231205	124200	6704737	1940	1940	1940	1940	0
535	20231205	124100	6704737	1940	1940	1940	1940	0
536	20231205	124000	6704737	1940	1940	1940	1940	0
537	20231205	123900	6704737	1940	1940	1940	1940	0
538	20231205	123800	6704737	1940	1940	1940	1940	0
539	20231205	123700	6704737	1940	1940	1940	1940	0
540	20231205	123600	6704737	1940	1940	1940	1940	0
541	20231205	123500	6704737	1940	1940	1940	1940	0
542	20231205	123400	6704737	1940	1940	1940	1940	0
543	20231205	123300	6704737	1940	1940	1940	1940	0
544	20231205	123200	6704737	1940	1940	1940	1940	0
545	20231205	123100	6704737	1940	1940	1940	1940	0
546	20231205	123000	6704737	1940	1940	1940	1940	0
547	20231205	122900	6704737	1940	1940	1940	1940	0
548	20231205	122800	6704737	1940	1940	1940	1940	0
549	20231205	122700	6704737	1940	1940	1940	1940	0
550	20231205	122600	6704737	1940	1940	1940	1940	0
551	20231205	122500	6704737	1940	1940	1940	1940	0
552	20231205	122400	6704737	1940	1940	1940	1940	0
553	20231205	122300	6704737	1940	1940	1940	1940	0
554	20231205	122200	6704737	1940	1940	1940	1940	0
555	20231205	122100	6704737	1940	1940	1940	1940	0
556	20231205	122000	6704737	1940	1940	1940	1940	0
557	20231205	121900	6704737	1940	1940	1940	1940	0
558	20231205	121800	6704737	1940	1940	1940	1940	0
559	20231205	121700	6704737	1940	1940	1940	1940	0
560	20231205	121600	6704737	1940	1940	1940	1940	0
561	20231205	121500	6704737	1940	1940	1940	1940	0
562	20231205	121400	6704737	1940	1940	1940	1940	0
563	20231205	121300	6704737	1940	1940	1940	1940	0
564	20231205	121200	6704737	1940	1940	1940	1940	0
565	20231205	121100	6704737	1940	1940	1940	1940	0
566	20231205	121000	6704737	1940	1940	1940	1940	0
567	20231205	120900	6704737	1940	1940	1940	1940	0
568	20231205	120800	6704737	1940	1940	1940	1940	0
569	20231205	120700	6704737	1940	1940	1940	1940	0
570	20231205	120600	6704737	1940	1940	1940	1940	0
571	20231205	120500	6704737	1940	1940	1940	1940	0
572	20231205	120400	6704737	1940	1940	1940	1940	0
573	20231205	120300	6704737	1940	1940	1940	1940	0
574	20231205	120200	6704737	1940	1940	1940	1940	0
575	20231205	120100	6704737	1940	1940	1940	1940	0
576	20231205	120000	6704737	1940	1940	1940	1940	0
577	20231205	115900	6704737	1940	1940	1940	1940	0
578	20231205	115800	6704737	1940	1940	1940	1940	0
579	20231205	115700	6704737	1940	1940	1940	1940	0
580	20231205	115600	6704737	1940	1940	1940	1940	0
581	20231205	115500	6704737	1940	1940	1940	1940	0
582	20231205	115400	6704737	1940	1940	1940	1940	0
583	20231205	115300	6704737	1940	1940	1940	1940	0
584	20231205	115200	6704737	1940	1940	1940	1940	0
585	20231205	115100	6704737	1940	1940	1940	1940	0
586	20231205	115000	6704737	1940	1940	1940	1940	0
587	20231205	114900	6704737	1940	1940	1940	1940	0
588	20231205	114800	6704737	1940	1940	1940	1940	0
589	20231205	114700	6704737	1940	1940	1940	1940	0
590	20231205	114600	6704737	1940	1940	1940	1940	0
591	20231205	114500	6704737	1940	1940	1940	1940	0
592	20231205	114400	6704737	1940	1940	1940	1940	0
593	20231205	114300	6704737	1940	1940	1940	1940	0
594	20231205	114200	6704737	1940	1940	1940	1940	0
595	20231205	114100	6704737	1940	1940	1940	1940	0
596	20231205	114000	6704737	1940	1940	1940	1940	0
597	20231205	113900	6704737	1940	1940	1940	1940	0
598	20231205	113800	6704737	1940	1940	1940	1940	0
599	20231205	113700	6704737	1940	1941	1941	1940	21
600	20231205	113600	6663986	1942	1942	1942	1942	0
601	20231205	113500	6663986	1942	1942	1942	1942	0
602	20231205	113400	6663986	1942	1942	1942	1942	0
603	20231205	113300	6663986	1942	1942	1942	1942	0
604	20231205	113200	6663986	1942	1942	1942	1942	0
605	20231205	113100	6663986	1942	1942	1942	1942	0
606	20231205	113000	6663986	1942	1942	1942	1942	0
607	20231205	112900	6663986	1942	1942	1942	1942	0
608	20231205	112800	6663986	1942	1942	1942	1942	0
609	20231205	112700	6663986	1942	1942	1942	1942	3
610	20231205	112600	6658160	1942	1942	1942	1942	0
611	20231205	112500	6658160	1942	1942	1942	1942	0
612	20231205	112400	6658160	1942	1942	1942	1942	0
613	20231205	112300	6658160	1942	1942	1942	1942	0
614	20231205	112200	6658160	1942	1942	1942	1942	0
615	20231205	112100	6658160	1942	1942	1942	1942	0
616	20231205	112000	6658160	1942	1942	1942	1942	0
617	20231205	111900	6658160	1942	1942	1942	1942	0
618	20231205	111800	6658160	1942	1942	1942	1942	0
619	20231205	111700	6658160	1942	1942	1942	1942	0
620	20231205	111600	6658160	1942	1942	1942	1942	0
621	20231205	111500	6658160	1942	1942	1942	1942	0
622	20231205	111400	6658160	1942	1942	1942	1942	0
623	20231205	111300	6658160	1942	1942	1942	1942	0
624	20231205	111200	6658160	1942	1942	1942	1942	0
625	20231205	111100	6658160	1942	1942	1942	1942	0
626	20231205	111000	6658160	1942	1942	1942	1942	0
627	20231205	110900	6658160	1942	1942	1942	1942	0
628	20231205	110800	6658160	1942	1942	1942	1942	0
629	20231205	110700	6658160	1942	1942	1942	1942	23
630	20231205	110600	6613494	1942	1942	1942	1942	0
631	20231205	110500	6613494	1942	1942	1942	1942	0
632	20231205	110400	6613494	1942	1942	1942	1942	0
633	20231205	110300	6613494	1942	1942	1942	1942	0
634	20231205	110200	6613494	1942	1942	1942	1942	0
635	20231205	110100	6613494	1942	1942	1942	1942	0
636	20231205	110000	6613494	1942	1940	1942	1940	14
637	20231205	105900	6586324	1942	1942	1942	1940	18
638	20231205	105800	6551384	1940	1940	1940	1940	8
639	20231205	105700	6535864	1940	1940	1940	1940	8
640	20231205	105600	6520344	1940	1940	1940	1940	8
641	20231205	105500	6504824	1940	1940	1940	1940	9
642	20231205	105400	6487364	1940	1940	1940	1940	8
643	20231205	105300	6471844	1942	1940	1942	1940	13
644	20231205	105200	6446614	1940	1940	1940	1940	9
645	20231205	105100	6429154	1940	1940	1940	1940	8
646	20231205	105000	6413634	1940	1940	1940	1940	8
647	20231205	104900	6398114	1944	1940	1944	1940	13
648	20231205	104800	6372874	1940	1940	1940	1940	9
649	20231205	104700	6355414	1940	1940	1940	1940	8
650	20231205	104600	6339894	1940	1944	1944	1940	13
651	20231205	104500	6314654	1940	1940	1940	1940	8
652	20231205	104400	6299134	1940	1940	1940	1940	9
653	20231205	104300	6281674	1940	1940	1940	1940	8
654	20231205	104200	6266154	1940	1940	1940	1940	8
655	20231205	104100	6250634	1940	1944	1944	1940	14
656	20231205	104000	6223454	1940	1944	1944	1940	13
657	20231205	103900	6198214	1940	1940	1944	1940	56
658	20231205	103800	6089554	1940	1940	1940	1940	9
659	20231205	103700	6072094	1940	1940	1940	1940	8
660	20231205	103600	6056574	1944	1940	1944	1940	13
661	20231205	103500	6031334	1940	1940	1940	1940	8
662	20231205	103400	6015814	1944	1940	1944	1940	14
663	20231205	103300	5988634	1940	1940	1940	1940	8
664	20231205	103200	5973114	1940	1940	1940	1940	8
665	20231205	103100	5957594	1944	1940	1944	1940	14
666	20231205	103000	5930414	1940	1944	1944	1940	162
667	20231205	102900	5615518	1940	1940	1940	1940	8
668	20231205	102800	5599998	1944	1940	1944	1940	21
669	20231205	102700	5559238	1943	1943	1943	1943	3
670	20231205	102600	5553409	1944	1944	1944	1944	63
671	20231205	102500	5430937	1944	1944	1944	1944	5
672	20231205	102400	5421217	1943	1943	1943	1943	40
673	20231205	102300	5343497	1943	1943	1943	1943	0
674	20231205	102200	5343497	1943	1943	1943	1943	0
675	20231205	102100	5343497	1943	1943	1943	1943	0
676	20231205	102000	5343497	1943	1943	1943	1943	0
677	20231205	101900	5343497	1943	1943	1943	1943	0
678	20231205	101800	5343497	1943	1943	1943	1943	0
679	20231205	101700	5343497	1943	1943	1943	1943	52
680	20231205	101600	5242461	1943	1943	1943	1943	0
681	20231205	101500	5242461	1943	1943	1943	1943	0
682	20231205	101400	5242461	1943	1943	1943	1943	0
683	20231205	101300	5242461	1943	1943	1943	1943	0
684	20231205	101200	5242461	1943	1943	1943	1943	0
685	20231205	101100	5242461	1943	1943	1943	1943	0
686	20231205	101000	5242461	1943	1943	1943	1943	0
687	20231205	100900	5242461	1943	1943	1943	1943	0
688	20231205	100800	5242461	1943	1943	1943	1943	0
689	20231205	100700	5242461	1943	1943	1943	1943	0
690	20231205	100600	5242461	1943	1943	1943	1943	0
691	20231205	100500	5242461	1943	1943	1943	1943	5
692	20231205	100400	5232746	1939	1939	1939	1939	22
693	20231205	100300	5190088	1943	1943	1943	1943	0
694	20231205	100200	5190088	1943	1943	1943	1943	0
695	20231205	100100	5190088	1943	1943	1943	1943	0
696	20231205	100000	5190088	1943	1943	1943	1943	0
697	20231205	095900	5190088	1943	1943	1943	1943	0
698	20231205	095800	5190088	1943	1943	1943	1943	0
699	20231205	095700	5190088	1943	1943	1943	1943	0
700	20231205	095600	5190088	1943	1943	1943	1943	0
701	20231205	095500	5190088	1943	1943	1943	1943	0
702	20231205	095400	5190088	1943	1943	1943	1943	1
703	20231205	095300	5188145	1943	1943	1943	1943	0
704	20231205	095200	5188145	1943	1943	1943	1943	0
705	20231205	095100	5188145	1943	1943	1943	1943	0
706	20231205	095000	5188145	1943	1943	1943	1943	0
707	20231205	094900	5188145	1943	1943	1943	1943	5
708	20231205	094800	5178430	1939	1939	1939	1939	44
709	20231205	094700	5093114	1943	1943	1943	1943	0
710	20231205	094600	5093114	1943	1943	1943	1943	0
711	20231205	094500	5093114	1943	1943	1943	1943	0
712	20231205	094400	5093114	1943	1943	1943	1943	0
713	20231205	094300	5093114	1943	1943	1943	1943	0
714	20231205	094200	5093114	1943	1943	1943	1943	0
715	20231205	094100	5093114	1943	1943	1943	1943	0
716	20231205	094000	5093114	1943	1943	1943	1943	0
717	20231205	093900	5093114	1943	1943	1943	1943	0
718	20231205	093800	5093114	1943	1943	1943	1943	5
719	20231205	093700	5083399	1939	1939	1939	1939	173
720	20231205	093600	4747952	1940	1940	1940	1940	5
721	20231205	093500	4738252	1939	1939	1939	1939	0
722	20231205	093400	4738252	1939	1939	1939	1939	17
723	20231205	093300	4705289	1939	1939	1939	1939	0
724	20231205	093200	4705289	1939	1939	1939	1939	16
725	20231205	093100	4674265	1939	1939	1939	1939	0
726	20231205	093000	4674265	1939	1939	1939	1939	0
727	20231205	092900	4674265	1939	1939	1939	1939	0
728	20231205	092800	4674265	1939	1939	1939	1939	0
729	20231205	092700	4674265	1939	1939	1939	1939	0
730	20231205	092600	4674265	1939	1939	1939	1939	0
731	20231205	092500	4674265	1939	1939	1939	1939	0
732	20231205	092400	4674265	1939	1939	1939	1939	0
733	20231205	092300	4674265	1939	1939	1939	1939	30
734	20231205	092200	4616095	1943	1943	1943	1943	0
735	20231205	092100	4616095	1943	1943	1943	1943	0
736	20231205	092000	4616095	1943	1943	1943	1943	0
737	20231205	091900	4616095	1943	1943	1943	1943	0
738	20231205	091800	4616095	1943	1943	1943	1943	0
739	20231205	091700	4616095	1943	1943	1943	1943	5
740	20231205	091600	4606380	1939	1940	1940	1939	22
741	20231205	091500	4563721	1944	1944	1944	1944	0
742	20231205	091400	4563721	1944	1944	1944	1944	0
743	20231205	091300	4563721	1944	1944	1944	1944	0
744	20231205	091200	4563721	1944	1944	1944	1944	0
745	20231205	091100	4563721	1944	1944	1944	1944	0
746	20231205	091000	4563721	1944	1944	1944	1944	0
747	20231205	090900	4563721	1944	1939	1944	1939	27
748	20231205	090800	4511343	1945	1941	1945	1939	1005
749	20231205	090700	2561854	1945	1941	1945	1941	1005
750	20231205	090600	611129	1946	1946	1946	1946	0
751	20231205	090500	611129	1946	1946	1946	1946	0
752	20231205	090400	611129	1946	1946	1946	1946	0
753	20231205	090300	611129	1946	1946	1946	1946	0
754	20231205	090200	611129	1946	1945	1946	1945	5
755	20231205	090100	601400	1940	1940	1940	1940	0
756	20231205	090000	601400	1940	1940	1940	1940	310