KissMeData/452670/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	213200	10593450	1942	1942	1942	1942	1
3	20231214	213100	10593450	1942	1942	1942	1942	0
4	20231214	213000	10593450	1942	1942	1942	1942	0
5	20231214	212900	10593450	1942	1942	1942	1942	0
6	20231214	212800	10593450	1942	1942	1942	1942	0
7	20231214	212700	10593450	1942	1942	1942	1942	0
8	20231214	212600	10593450	1942	1942	1942	1942	0
9	20231214	212500	10593450	1942	1942	1942	1942	0
10	20231214	212400	10593450	1942	1942	1942	1942	0
11	20231214	212300	10593450	1942	1942	1942	1942	0
12	20231214	212200	10593450	1942	1942	1942	1942	0
13	20231214	212100	10593450	1942	1942	1942	1942	0
14	20231214	212000	10593450	1942	1942	1942	1942	0
15	20231214	211900	10593450	1942	1942	1942	1942	0
16	20231214	211800	10593450	1942	1942	1942	1942	0
17	20231214	211700	10593450	1942	1942	1942	1942	0
18	20231214	211600	10593450	1942	1942	1942	1942	0
19	20231214	211500	10593450	1942	1942	1942	1942	0
20	20231214	211400	10593450	1942	1942	1942	1942	0
21	20231214	211300	10593450	1942	1942	1942	1942	0
22	20231214	211200	10593450	1942	1942	1942	1942	0
23	20231214	211100	10593450	1942	1942	1942	1942	0
24	20231214	211000	10593450	1942	1942	1942	1942	0
25	20231214	210900	10593450	1942	1942	1942	1942	0
26	20231214	210800	10593450	1942	1942	1942	1942	0
27	20231214	210700	10593450	1942	1942	1942	1942	0
28	20231214	210600	10593450	1942	1942	1942	1942	0
29	20231214	210500	10593450	1942	1942	1942	1942	0
30	20231214	210400	10593450	1942	1942	1942	1942	0
31	20231214	210300	10593450	1942	1942	1942	1942	0
32	20231214	210200	10593450	1942	1942	1942	1942	1
33	20231214	210100	10593450	1942	1942	1942	1942	0
34	20231214	210000	10593450	1942	1942	1942	1942	0
35	20231214	205900	10593450	1942	1942	1942	1942	0
36	20231214	205800	10593450	1942	1942	1942	1942	0
37	20231214	205700	10593450	1942	1942	1942	1942	0
38	20231214	205600	10593450	1942	1942	1942	1942	0
39	20231214	205500	10593450	1942	1942	1942	1942	0
40	20231214	205400	10593450	1942	1942	1942	1942	0
41	20231214	205300	10593450	1942	1942	1942	1942	0
42	20231214	205200	10593450	1942	1942	1942	1942	0
43	20231214	205100	10593450	1942	1942	1942	1942	0
44	20231214	205000	10593450	1942	1942	1942	1942	0
45	20231214	204900	10593450	1942	1942	1942	1942	0
46	20231214	204800	10593450	1942	1942	1942	1942	0
47	20231214	204700	10593450	1942	1942	1942	1942	0
48	20231214	204600	10593450	1942	1942	1942	1942	0
49	20231214	204500	10593450	1942	1942	1942	1942	0
50	20231214	204400	10593450	1942	1942	1942	1942	0
51	20231214	204300	10593450	1942	1942	1942	1942	0
52	20231214	204200	10593450	1942	1942	1942	1942	0
53	20231214	204100	10593450	1942	1942	1942	1942	0
54	20231214	204000	10593450	1942	1942	1942	1942	0
55	20231214	203900	10593450	1942	1942	1942	1942	0
56	20231214	203800	10593450	1942	1942	1942	1942	0
57	20231214	203700	10593450	1942	1942	1942	1942	0
58	20231214	203600	10593450	1942	1942	1942	1942	0
59	20231214	203500	10593450	1942	1942	1942	1942	0
60	20231214	203400	10593450	1942	1942	1942	1942	0
61	20231214	203300	10593450	1942	1942	1942	1942	0
62	20231214	203200	10593450	1942	1942	1942	1942	1
63	20231214	203100	10593450	1942	1942	1942	1942	0
64	20231214	203000	10593450	1942	1942	1942	1942	0
65	20231214	202900	10593450	1942	1942	1942	1942	0
66	20231214	202800	10593450	1942	1942	1942	1942	0
67	20231214	202700	10593450	1942	1942	1942	1942	0
68	20231214	202600	10593450	1942	1942	1942	1942	0
69	20231214	202500	10593450	1942	1942	1942	1942	0
70	20231214	202400	10593450	1942	1942	1942	1942	0
71	20231214	202300	10593450	1942	1942	1942	1942	0
72	20231214	202200	10593450	1942	1942	1942	1942	0
73	20231214	202100	10593450	1942	1942	1942	1942	0
74	20231214	202000	10593450	1942	1942	1942	1942	0
75	20231214	201900	10593450	1942	1942	1942	1942	0
76	20231214	201800	10593450	1942	1942	1942	1942	0
77	20231214	201700	10593450	1942	1942	1942	1942	0
78	20231214	201600	10593450	1942	1942	1942	1942	0
79	20231214	201500	10593450	1942	1942	1942	1942	0
80	20231214	201400	10593450	1942	1942	1942	1942	0
81	20231214	201300	10593450	1942	1942	1942	1942	0
82	20231214	201200	10593450	1942	1942	1942	1942	0
83	20231214	201100	10593450	1942	1942	1942	1942	0
84	20231214	201000	10593450	1942	1942	1942	1942	0
85	20231214	200900	10593450	1942	1942	1942	1942	0
86	20231214	200800	10593450	1942	1942	1942	1942	0
87	20231214	200700	10593450	1942	1942	1942	1942	0
88	20231214	200600	10593450	1942	1942	1942	1942	0
89	20231214	200500	10593450	1942	1942	1942	1942	0
90	20231214	200400	10593450	1942	1942	1942	1942	0
91	20231214	200300	10593450	1942	1942	1942	1942	0
92	20231214	200200	10593450	1942	1942	1942	1942	1
93	20231214	200100	10593450	1942	1942	1942	1942	0
94	20231214	200000	10593450	1942	1942	1942	1942	0
95	20231214	195900	10593450	1942	1942	1942	1942	0
96	20231214	195800	10593450	1942	1942	1942	1942	0
97	20231214	195700	10593450	1942	1942	1942	1942	0
98	20231214	195600	10593450	1942	1942	1942	1942	0
99	20231214	195500	10593450	1942	1942	1942	1942	0
100	20231214	195400	10593450	1942	1942	1942	1942	0
101	20231214	195300	10593450	1942	1942	1942	1942	0
102	20231214	195200	10593450	1942	1942	1942	1942	0
103	20231214	195100	10593450	1942	1942	1942	1942	0
104	20231214	195000	10593450	1942	1942	1942	1942	0
105	20231214	194900	10593450	1942	1942	1942	1942	0
106	20231214	194800	10593450	1942	1942	1942	1942	0
107	20231214	194700	10593450	1942	1942	1942	1942	0
108	20231214	194600	10593450	1942	1942	1942	1942	0
109	20231214	194500	10593450	1942	1942	1942	1942	0
110	20231214	194400	10593450	1942	1942	1942	1942	0
111	20231214	194300	10593450	1942	1942	1942	1942	0
112	20231214	194200	10593450	1942	1942	1942	1942	0
113	20231214	194100	10593450	1942	1942	1942	1942	0
114	20231214	194000	10593450	1942	1942	1942	1942	0
115	20231214	193900	10593450	1942	1942	1942	1942	0
116	20231214	193800	10593450	1942	1942	1942	1942	0
117	20231214	193700	10593450	1942	1942	1942	1942	0
118	20231214	193600	10593450	1942	1942	1942	1942	0
119	20231214	193500	10593450	1942	1942	1942	1942	0
120	20231214	193400	10593450	1942	1942	1942	1942	0
121	20231214	193300	10593450	1942	1942	1942	1942	0
122	20231214	193200	10593450	1942	1942	1942	1942	1
123	20231214	193100	10593450	1942	1942	1942	1942	0
124	20231214	193000	10593450	1942	1942	1942	1942	0
125	20231214	192900	10593450	1942	1942	1942	1942	0
126	20231214	192800	10593450	1942	1942	1942	1942	0
127	20231214	192700	10593450	1942	1942	1942	1942	0
128	20231214	192600	10593450	1942	1942	1942	1942	0
129	20231214	192500	10593450	1942	1942	1942	1942	0
130	20231214	192400	10593450	1942	1942	1942	1942	0
131	20231214	192300	10593450	1942	1942	1942	1942	0
132	20231214	192200	10593450	1942	1942	1942	1942	0
133	20231214	192100	10593450	1942	1942	1942	1942	0
134	20231214	192000	10593450	1942	1942	1942	1942	0
135	20231214	191900	10593450	1942	1942	1942	1942	0
136	20231214	191800	10593450	1942	1942	1942	1942	0
137	20231214	191700	10593450	1942	1942	1942	1942	0
138	20231214	191600	10593450	1942	1942	1942	1942	0
139	20231214	191500	10593450	1942	1942	1942	1942	0
140	20231214	191400	10593450	1942	1942	1942	1942	0
141	20231214	191300	10593450	1942	1942	1942	1942	0
142	20231214	191200	10593450	1942	1942	1942	1942	0
143	20231214	191100	10593450	1942	1942	1942	1942	0
144	20231214	191000	10593450	1942	1942	1942	1942	0
145	20231214	190900	10593450	1942	1942	1942	1942	0
146	20231214	190800	10593450	1942	1942	1942	1942	0
147	20231214	190700	10593450	1942	1942	1942	1942	0
148	20231214	190600	10593450	1942	1942	1942	1942	0
149	20231214	190500	10593450	1942	1942	1942	1942	0
150	20231214	190400	10593450	1942	1942	1942	1942	0
151	20231214	190300	10593450	1942	1942	1942	1942	0
152	20231214	190200	10593450	1942	1942	1942	1942	1
153	20231214	190100	10593450	1942	1942	1942	1942	0
154	20231214	190000	10593450	1942	1942	1942	1942	0
155	20231214	185900	10593450	1942	1942	1942	1942	0
156	20231214	185800	10593450	1942	1942	1942	1942	0
157	20231214	185700	10593450	1942	1942	1942	1942	0
158	20231214	185600	10593450	1942	1942	1942	1942	0
159	20231214	185500	10593450	1942	1942	1942	1942	0
160	20231214	185400	10593450	1942	1942	1942	1942	0
161	20231214	185300	10593450	1942	1942	1942	1942	0
162	20231214	185200	10593450	1942	1942	1942	1942	0
163	20231214	185100	10593450	1942	1942	1942	1942	0
164	20231214	185000	10593450	1942	1942	1942	1942	0
165	20231214	184900	10593450	1942	1942	1942	1942	0
166	20231214	184800	10593450	1942	1942	1942	1942	0
167	20231214	184700	10593450	1942	1942	1942	1942	0
168	20231214	184600	10593450	1942	1942	1942	1942	0
169	20231214	184500	10593450	1942	1942	1942	1942	0
170	20231214	184400	10593450	1942	1942	1942	1942	0
171	20231214	184300	10593450	1942	1942	1942	1942	0
172	20231214	184200	10593450	1942	1942	1942	1942	0
173	20231214	184100	10593450	1942	1942	1942	1942	0
174	20231214	184000	10593450	1942	1942	1942	1942	0
175	20231214	183900	10593450	1942	1942	1942	1942	0
176	20231214	183800	10593450	1942	1942	1942	1942	0
177	20231214	183700	10593450	1942	1942	1942	1942	0
178	20231214	183600	10593450	1942	1942	1942	1942	0
179	20231214	183500	10593450	1942	1942	1942	1942	0
180	20231214	183400	10593450	1942	1942	1942	1942	0
181	20231214	183300	10593450	1942	1942	1942	1942	0
182	20231214	183200	10593450	1942	1942	1942	1942	1
183	20231214	183100	10593450	1942	1942	1942	1942	0
184	20231214	183000	10593450	1942	1942	1942	1942	0
185	20231214	182900	10593450	1942	1942	1942	1942	0
186	20231214	182800	10593450	1942	1942	1942	1942	0
187	20231214	182700	10593450	1942	1942	1942	1942	0
188	20231214	182600	10593450	1942	1942	1942	1942	0
189	20231214	182500	10593450	1942	1942	1942	1942	0
190	20231214	182400	10593450	1942	1942	1942	1942	0
191	20231214	182300	10593450	1942	1942	1942	1942	0
192	20231214	182200	10593450	1942	1942	1942	1942	0
193	20231214	182100	10593450	1942	1942	1942	1942	0
194	20231214	182000	10593450	1942	1942	1942	1942	0
195	20231214	181900	10593450	1942	1942	1942	1942	0
196	20231214	181800	10593450	1942	1942	1942	1942	0
197	20231214	181700	10593450	1942	1942	1942	1942	0
198	20231214	181600	10593450	1942	1942	1942	1942	0
199	20231214	181500	10593450	1942	1942	1942	1942	0
200	20231214	181400	10593450	1942	1942	1942	1942	0
201	20231214	181300	10593450	1942	1942	1942	1942	0
202	20231214	181200	10593450	1942	1942	1942	1942	0
203	20231214	181100	10593450	1942	1942	1942	1942	0
204	20231214	181000	10593450	1942	1942	1942	1942	0
205	20231214	180900	10593450	1942	1942	1942	1942	0
206	20231214	180800	10593450	1942	1942	1942	1942	0
207	20231214	180700	10593450	1942	1942	1942	1942	0
208	20231214	180600	10593450	1942	1942	1942	1942	0
209	20231214	180500	10593450	1942	1942	1942	1942	0
210	20231214	180400	10593450	1942	1942	1942	1942	0
211	20231214	180300	10593450	1942	1942	1942	1942	0
212	20231214	180200	10593450	1942	1942	1942	1942	1
213	20231214	180100	10593450	1942	1942	1942	1942	0
214	20231214	180000	10593450	1942	1942	1942	1942	0
215	20231214	175900	10593450	1942	1942	1942	1942	0
216	20231214	175800	10593450	1942	1942	1942	1942	0
217	20231214	175700	10593450	1942	1942	1942	1942	0
218	20231214	175600	10593450	1942	1942	1942	1942	0
219	20231214	175500	10593450	1942	1942	1942	1942	0
220	20231214	175400	10593450	1942	1942	1942	1942	0
221	20231214	175300	10593450	1942	1942	1942	1942	0
222	20231214	175200	10593450	1942	1942	1942	1942	0
223	20231214	175100	10593450	1942	1942	1942	1942	0
224	20231214	175000	10593450	1942	1942	1942	1942	0
225	20231214	174900	10593450	1942	1942	1942	1942	0
226	20231214	174800	10593450	1942	1942	1942	1942	0
227	20231214	174700	10593450	1942	1942	1942	1942	0
228	20231214	174600	10593450	1942	1942	1942	1942	0
229	20231214	174500	10593450	1942	1942	1942	1942	0
230	20231214	174400	10593450	1942	1942	1942	1942	0
231	20231214	174300	10593450	1942	1942	1942	1942	0
232	20231214	174200	10593450	1942	1942	1942	1942	0
233	20231214	174100	10593450	1942	1942	1942	1942	0
234	20231214	174000	10593450	1942	1942	1942	1942	0
235	20231214	173900	10593450	1942	1942	1942	1942	0
236	20231214	173800	10593450	1942	1942	1942	1942	0
237	20231214	173700	10593450	1942	1942	1942	1942	0
238	20231214	173600	10593450	1942	1942	1942	1942	0
239	20231214	173500	10593450	1942	1942	1942	1942	0
240	20231214	173400	10593450	1942	1942	1942	1942	0
241	20231214	173300	10593450	1942	1942	1942	1942	0
242	20231214	173200	10593450	1942	1942	1942	1942	1
243	20231214	173100	10593450	1942	1942	1942	1942	0
244	20231214	173000	10593450	1942	1942	1942	1942	0
245	20231214	172900	10593450	1942	1942	1942	1942	0
246	20231214	172800	10593450	1942	1942	1942	1942	0
247	20231214	172700	10593450	1942	1942	1942	1942	0
248	20231214	172600	10593450	1942	1942	1942	1942	0
249	20231214	172500	10593450	1942	1942	1942	1942	0
250	20231214	172400	10593450	1942	1942	1942	1942	0
251	20231214	172300	10593450	1942	1942	1942	1942	0
252	20231214	172200	10593450	1942	1942	1942	1942	0
253	20231214	172100	10593450	1942	1942	1942	1942	0
254	20231214	172000	10593450	1942	1942	1942	1942	0
255	20231214	171900	10593450	1942	1942	1942	1942	0
256	20231214	171800	10593450	1942	1942	1942	1942	0
257	20231214	171700	10593450	1942	1942	1942	1942	0
258	20231214	171600	10593450	1942	1942	1942	1942	0
259	20231214	171500	10593450	1942	1942	1942	1942	0
260	20231214	171400	10593450	1942	1942	1942	1942	0
261	20231214	171300	10593450	1942	1942	1942	1942	0
262	20231214	171200	10593450	1942	1942	1942	1942	0
263	20231214	171100	10593450	1942	1942	1942	1942	0
264	20231214	171000	10593450	1942	1942	1942	1942	0
265	20231214	170900	10593450	1942	1942	1942	1942	0
266	20231214	170800	10593450	1942	1942	1942	1942	0
267	20231214	170700	10593450	1942	1942	1942	1942	0
268	20231214	170600	10593450	1942	1942	1942	1942	0
269	20231214	170500	10593450	1942	1942	1942	1942	0
270	20231214	170400	10593450	1942	1942	1942	1942	0
271	20231214	170300	10593450	1942	1942	1942	1942	0
272	20231214	170200	10593450	1942	1942	1942	1942	1
273	20231214	170100	10593450	1942	1942	1942	1942	0
274	20231214	170000	10593450	1942	1942	1942	1942	0
275	20231214	165900	10593450	1942	1942	1942	1942	0
276	20231214	165800	10593450	1942	1942	1942	1942	0
277	20231214	165700	10593450	1942	1942	1942	1942	0
278	20231214	165600	10593450	1942	1942	1942	1942	0
279	20231214	165500	10593450	1942	1942	1942	1942	0
280	20231214	165400	10593450	1942	1942	1942	1942	0
281	20231214	165300	10593450	1942	1942	1942	1942	0
282	20231214	165200	10593450	1942	1942	1942	1942	0
283	20231214	165100	10593450	1942	1942	1942	1942	0
284	20231214	165000	10593450	1942	1942	1942	1942	0
285	20231214	164900	10593450	1942	1942	1942	1942	0
286	20231214	164800	10593450	1942	1942	1942	1942	0
287	20231214	164700	10593450	1942	1942	1942	1942	0
288	20231214	164600	10593450	1942	1942	1942	1942	0
289	20231214	164500	10593450	1942	1942	1942	1942	0
290	20231214	164400	10593450	1942	1942	1942	1942	0
291	20231214	164300	10593450	1942	1942	1942	1942	0
292	20231214	164200	10593450	1942	1942	1942	1942	0
293	20231214	164100	10593450	1942	1942	1942	1942	0
294	20231214	164000	10593450	1942	1942	1942	1942	0
295	20231214	163900	10593450	1942	1942	1942	1942	0
296	20231214	163800	10593450	1942	1942	1942	1942	0
297	20231214	163700	10593450	1942	1942	1942	1942	0
298	20231214	163600	10593450	1942	1942	1942	1942	0
299	20231214	163500	10593450	1942	1942	1942	1942	0
300	20231214	163400	10593450	1942	1942	1942	1942	0
301	20231214	163300	10593450	1942	1942	1942	1942	0
302	20231214	163200	10593450	1942	1942	1942	1942	1
303	20231214	163100	10593450	1942	1942	1942	1942	0
304	20231214	163000	10593450	1942	1942	1942	1942	0
305	20231214	162900	10593450	1942	1942	1942	1942	0
306	20231214	162800	10593450	1942	1942	1942	1942	0
307	20231214	162700	10593450	1942	1942	1942	1942	0
308	20231214	162600	10593450	1942	1942	1942	1942	0
309	20231214	162500	10593450	1942	1942	1942	1942	0
310	20231214	162400	10593450	1942	1942	1942	1942	0
311	20231214	162300	10593450	1942	1942	1942	1942	0
312	20231214	162200	10593450	1942	1942	1942	1942	0
313	20231214	162100	10593450	1942	1942	1942	1942	0
314	20231214	162000	10593450	1942	1942	1942	1942	0
315	20231214	161900	10593450	1942	1942	1942	1942	0
316	20231214	161800	10593450	1942	1942	1942	1942	0
317	20231214	161700	10593450	1942	1942	1942	1942	0
318	20231214	161600	10593450	1942	1942	1942	1942	0
319	20231214	161500	10593450	1942	1942	1942	1942	0
320	20231214	161400	10593450	1942	1942	1942	1942	0
321	20231214	161300	10593450	1942	1942	1942	1942	0
322	20231214	161200	10593450	1942	1942	1942	1942	0
323	20231214	161100	10593450	1942	1942	1942	1942	0
324	20231214	161000	10593450	1942	1942	1942	1942	0
325	20231214	160900	10593450	1942	1942	1942	1942	0
326	20231214	160800	10593450	1942	1942	1942	1942	0
327	20231214	160700	10593450	1942	1942	1942	1942	0
328	20231214	160600	10593450	1942	1942	1942	1942	0
329	20231214	160500	10593450	1942	1942	1942	1942	0
330	20231214	160400	10593450	1942	1942	1942	1942	0
331	20231214	160300	10593450	1942	1942	1942	1942	0
332	20231214	160200	10593450	1942	1942	1942	1942	1
333	20231214	160100	10593450	1942	1942	1942	1942	0
334	20231214	160000	10593450	1942	1942	1942	1942	0
335	20231214	155900	10593450	1942	1942	1942	1942	0
336	20231214	155800	10593450	1942	1942	1942	1942	0
337	20231214	155700	10593450	1942	1942	1942	1942	0
338	20231214	155600	10593450	1942	1942	1942	1942	0
339	20231214	155500	10593450	1942	1942	1942	1942	0
340	20231214	155400	10593450	1942	1942	1942	1942	0
341	20231214	155300	10593450	1942	1942	1942	1942	0
342	20231214	155200	10593450	1942	1942	1942	1942	0
343	20231214	155100	10593450	1942	1942	1942	1942	0
344	20231214	155000	10593450	1942	1942	1942	1942	0
345	20231214	154900	10593450	1942	1942	1942	1942	0
346	20231214	154800	10593450	1942	1942	1942	1942	0
347	20231214	154700	10593450	1942	1942	1942	1942	0
348	20231214	154600	10593450	1942	1942	1942	1942	0
349	20231214	154500	10593450	1942	1942	1942	1942	0
350	20231214	154400	10593450	1942	1942	1942	1942	0
351	20231214	154300	10593450	1942	1942	1942	1942	0
352	20231214	154200	10593450	1942	1942	1942	1942	0
353	20231214	154100	10593450	1942	1942	1942	1942	0
354	20231214	154000	10593450	1942	1942	1942	1942	0
355	20231214	153900	10593450	1942	1942	1942	1942	0
356	20231214	153800	10593450	1942	1942	1942	1942	0
357	20231214	153700	10593450	1942	1942	1942	1942	0
358	20231214	153600	10593450	1942	1942	1942	1942	0
359	20231214	153500	10593450	1942	1942	1942	1942	0
360	20231214	153400	10593450	1942	1942	1942	1942	0
361	20231214	153300	10593450	1942	1942	1942	1942	0
362	20231214	153200	10593450	1942	1942	1942	1942	1
363	20231214	153100	10593450	1942	1942	1942	1942	0
364	20231214	153000	10593450	1942	1942	1942	1942	1
365	20231214	152900	10591508	1942	1942	1942	1942	0
366	20231214	152800	10591508	1942	1942	1942	1942	0
367	20231214	152700	10591508	1942	1942	1942	1942	0
368	20231214	152600	10591508	1942	1942	1942	1942	0
369	20231214	152500	10591508	1942	1942	1942	1942	0
370	20231214	152400	10591508	1942	1942	1942	1942	0
371	20231214	152300	10591508	1942	1942	1942	1942	0
372	20231214	152200	10591508	1942	1942	1942	1942	0
373	20231214	152100	10591508	1942	1942	1942	1942	0
374	20231214	152000	10591508	1942	1942	1942	1942	0
375	20231214	151900	10591508	1942	1942	1942	1942	0
376	20231214	151800	10591508	1942	1942	1942	1942	0
377	20231214	151700	10591508	1942	1942	1942	1942	0
378	20231214	151600	10591508	1942	1942	1942	1942	0
379	20231214	151500	10591508	1942	1942	1942	1942	0
380	20231214	151400	10591508	1942	1942	1942	1942	0
381	20231214	151300	10591508	1942	1942	1942	1942	0
382	20231214	151200	10591508	1942	1942	1942	1942	0
383	20231214	151100	10591508	1942	1942	1942	1942	0
384	20231214	151000	10591508	1942	1942	1942	1942	0
385	20231214	150900	10591508	1942	1942	1942	1942	0
386	20231214	150800	10591508	1942	1942	1942	1942	0
387	20231214	150700	10591508	1942	1942	1942	1942	0
388	20231214	150600	10591508	1942	1942	1942	1942	0
389	20231214	150500	10591508	1942	1942	1942	1942	0
390	20231214	150400	10591508	1942	1942	1942	1942	0
391	20231214	150300	10591508	1942	1942	1942	1942	0
392	20231214	150200	10591508	1942	1942	1942	1942	0
393	20231214	150100	10591508	1942	1942	1942	1942	0
394	20231214	150000	10591508	1942	1942	1942	1942	0
395	20231214	145900	10591508	1942	1942	1942	1942	0
396	20231214	145800	10591508	1942	1942	1942	1942	0
397	20231214	145700	10591508	1942	1942	1942	1942	0
398	20231214	145600	10591508	1942	1942	1942	1942	0
399	20231214	145500	10591508	1942	1942	1942	1942	0
400	20231214	145400	10591508	1942	1942	1942	1942	0
401	20231214	145300	10591508	1942	1942	1942	1942	0
402	20231214	145200	10591508	1942	1942	1942	1942	0
403	20231214	145100	10591508	1942	1942	1942	1942	0
404	20231214	145000	10591508	1942	1942	1942	1942	10
405	20231214	144900	10572088	1939	1939	1939	1939	0
406	20231214	144800	10572088	1939	1939	1939	1939	0
407	20231214	144700	10572088	1939	1939	1939	1939	0
408	20231214	144600	10572088	1939	1939	1939	1939	0
409	20231214	144500	10572088	1939	1939	1939	1939	0
410	20231214	144400	10572088	1939	1939	1939	1939	0
411	20231214	144300	10572088	1939	1939	1939	1939	0
412	20231214	144200	10572088	1939	1939	1939	1939	0
413	20231214	144100	10572088	1939	1939	1939	1939	0
414	20231214	144000	10572088	1939	1939	1939	1939	0
415	20231214	143900	10572088	1939	1939	1939	1939	0
416	20231214	143800	10572088	1939	1939	1939	1939	0
417	20231214	143700	10572088	1939	1939	1939	1939	0
418	20231214	143600	10572088	1939	1939	1939	1939	0
419	20231214	143500	10572088	1939	1939	1939	1939	0
420	20231214	143400	10572088	1939	1939	1939	1939	0
421	20231214	143300	10572088	1939	1939	1939	1939	0
422	20231214	143200	10572088	1939	1939	1939	1939	40
423	20231214	143100	10494528	1939	1939	1939	1939	0
424	20231214	143000	10494528	1939	1939	1939	1939	0
425	20231214	142900	10494528	1939	1939	1939	1939	0
426	20231214	142800	10494528	1939	1940	1940	1939	1110
427	20231214	142700	8342223	1942	1942	1942	1942	0
428	20231214	142600	8342223	1942	1942	1942	1942	0
429	20231214	142500	8342223	1942	1942	1942	1942	0
430	20231214	142400	8342223	1942	1942	1942	1942	0
431	20231214	142300	8342223	1942	1942	1942	1942	0
432	20231214	142200	8342223	1942	1942	1942	1942	0
433	20231214	142100	8342223	1942	1942	1942	1942	0
434	20231214	142000	8342223	1942	1942	1942	1942	0
435	20231214	141900	8342223	1942	1942	1942	1942	0
436	20231214	141800	8342223	1942	1942	1942	1942	0
437	20231214	141700	8342223	1942	1942	1942	1942	0
438	20231214	141600	8342223	1942	1942	1942	1942	0
439	20231214	141500	8342223	1942	1942	1942	1942	0
440	20231214	141400	8342223	1942	1942	1942	1942	0
441	20231214	141300	8342223	1942	1942	1942	1942	0
442	20231214	141200	8342223	1942	1942	1942	1942	0
443	20231214	141100	8342223	1942	1942	1942	1942	0
444	20231214	141000	8342223	1942	1942	1942	1942	0
445	20231214	140900	8342223	1942	1942	1942	1942	0
446	20231214	140800	8342223	1942	1942	1942	1942	0
447	20231214	140700	8342223	1942	1942	1942	1942	0
448	20231214	140600	8342223	1942	1942	1942	1942	0
449	20231214	140500	8342223	1942	1942	1942	1942	0
450	20231214	140400	8342223	1942	1942	1942	1942	0
451	20231214	140300	8342223	1942	1942	1942	1942	0
452	20231214	140200	8342223	1942	1942	1942	1942	0
453	20231214	140100	8342223	1942	1942	1942	1942	0
454	20231214	140000	8342223	1942	1942	1942	1942	0
455	20231214	135900	8342223	1942	1942	1942	1942	0
456	20231214	135800	8342223	1942	1942	1942	1942	0
457	20231214	135700	8342223	1942	1940	1942	1940	295
458	20231214	135600	7769913	1940	1940	1940	1939	32
459	20231214	135500	7707855	1939	1939	1939	1939	0
460	20231214	135400	7707855	1939	1939	1939	1939	32
461	20231214	135300	7645807	1939	1939	1939	1939	22
462	20231214	135200	7603149	1940	1940	1940	1940	0
463	20231214	135100	7603149	1940	1942	1942	1940	1789
464	20231214	135000	4132089	1943	1943	1943	1943	0
465	20231214	134900	4132089	1943	1943	1943	1943	0
466	20231214	134800	4132089	1943	1943	1943	1943	0
467	20231214	134700	4132089	1943	1943	1943	1943	0
468	20231214	134600	4132089	1943	1943	1943	1943	0
469	20231214	134500	4132089	1943	1943	1943	1943	0
470	20231214	134400	4132089	1943	1943	1943	1943	0
471	20231214	134300	4132089	1943	1943	1943	1943	0
472	20231214	134200	4132089	1943	1943	1943	1943	0
473	20231214	134100	4132089	1943	1943	1943	1943	0
474	20231214	134000	4132089	1943	1943	1943	1943	0
475	20231214	133900	4132089	1943	1943	1943	1943	0
476	20231214	133800	4132089	1943	1943	1943	1943	0
477	20231214	133700	4132089	1943	1943	1943	1943	1
478	20231214	133600	4130146	1943	1943	1943	1943	0
479	20231214	133500	4130146	1943	1943	1943	1943	0
480	20231214	133400	4130146	1943	1943	1943	1943	0
481	20231214	133300	4130146	1943	1943	1943	1943	0
482	20231214	133200	4130146	1943	1943	1943	1943	0
483	20231214	133100	4130146	1943	1943	1943	1943	0
484	20231214	133000	4130146	1943	1943	1943	1943	0
485	20231214	132900	4130146	1943	1943	1943	1943	0
486	20231214	132800	4130146	1943	1943	1943	1943	0
487	20231214	132700	4130146	1943	1943	1943	1943	0
488	20231214	132600	4130146	1943	1943	1943	1943	0
489	20231214	132500	4130146	1943	1943	1943	1943	0
490	20231214	132400	4130146	1943	1943	1943	1943	0
491	20231214	132300	4130146	1943	1943	1943	1943	0
492	20231214	132200	4130146	1943	1943	1943	1943	0
493	20231214	132100	4130146	1943	1943	1943	1943	0
494	20231214	132000	4130146	1943	1943	1943	1943	0
495	20231214	131900	4130146	1943	1943	1943	1943	0
496	20231214	131800	4130146	1943	1943	1943	1943	0
497	20231214	131700	4130146	1943	1943	1943	1943	0
498	20231214	131600	4130146	1943	1943	1943	1943	0
499	20231214	131500	4130146	1943	1943	1943	1943	0
500	20231214	131400	4130146	1943	1943	1943	1943	0
501	20231214	131300	4130146	1943	1943	1943	1943	0
502	20231214	131200	4130146	1943	1943	1943	1943	0
503	20231214	131100	4130146	1943	1943	1943	1943	0
504	20231214	131000	4130146	1943	1943	1943	1943	0
505	20231214	130900	4130146	1943	1943	1943	1943	0
506	20231214	130800	4130146	1943	1943	1943	1943	0
507	20231214	130700	4130146	1943	1943	1943	1943	0
508	20231214	130600	4130146	1943	1943	1943	1943	0
509	20231214	130500	4130146	1943	1943	1943	1943	0
510	20231214	130400	4130146	1943	1943	1943	1943	0
511	20231214	130300	4130146	1943	1943	1943	1943	0
512	20231214	130200	4130146	1943	1943	1943	1943	0
513	20231214	130100	4130146	1943	1943	1943	1943	0
514	20231214	130000	4130146	1943	1943	1943	1943	0
515	20231214	125900	4130146	1943	1943	1943	1943	0
516	20231214	125800	4130146	1943	1943	1943	1943	0
517	20231214	125700	4130146	1943	1943	1943	1943	100
518	20231214	125600	3935846	1943	1943	1943	1943	0
519	20231214	125500	3935846	1943	1943	1943	1943	0
520	20231214	125400	3935846	1943	1943	1943	1943	0
521	20231214	125300	3935846	1943	1943	1943	1943	0
522	20231214	125200	3935846	1943	1943	1943	1943	0
523	20231214	125100	3935846	1943	1943	1943	1943	0
524	20231214	125000	3935846	1943	1943	1943	1943	0
525	20231214	124900	3935846	1943	1943	1943	1943	0
526	20231214	124800	3935846	1943	1943	1943	1943	0
527	20231214	124700	3935846	1943	1943	1943	1943	0
528	20231214	124600	3935846	1943	1943	1943	1943	0
529	20231214	124500	3935846	1943	1943	1943	1943	0
530	20231214	124400	3935846	1943	1943	1943	1943	0
531	20231214	124300	3935846	1943	1943	1943	1943	0
532	20231214	124200	3935846	1943	1943	1943	1943	0
533	20231214	124100	3935846	1943	1943	1943	1943	0
534	20231214	124000	3935846	1943	1943	1943	1943	300
535	20231214	123900	3352946	1940	1940	1940	1940	0
536	20231214	123800	3352946	1940	1940	1940	1940	0
537	20231214	123700	3352946	1940	1940	1940	1940	0
538	20231214	123600	3352946	1940	1940	1940	1940	0
539	20231214	123500	3352946	1940	1940	1940	1940	0
540	20231214	123400	3352946	1940	1940	1940	1940	0
541	20231214	123300	3352946	1940	1940	1940	1940	0
542	20231214	123200	3352946	1940	1940	1940	1940	0
543	20231214	123100	3352946	1940	1940	1940	1940	0
544	20231214	123000	3352946	1940	1940	1940	1940	0
545	20231214	122900	3352946	1940	1940	1940	1940	0
546	20231214	122800	3352946	1940	1940	1940	1940	0
547	20231214	122700	3352946	1940	1940	1940	1940	0
548	20231214	122600	3352946	1940	1940	1940	1940	0
549	20231214	122500	3352946	1940	1940	1940	1940	0
550	20231214	122400	3352946	1940	1940	1940	1940	0
551	20231214	122300	3352946	1940	1940	1940	1940	0
552	20231214	122200	3352946	1940	1940	1940	1940	0
553	20231214	122100	3352946	1940	1940	1940	1940	0
554	20231214	122000	3352946	1940	1940	1940	1940	0
555	20231214	121900	3352946	1940	1940	1940	1940	0
556	20231214	121800	3352946	1940	1940	1940	1940	0
557	20231214	121700	3352946	1940	1940	1940	1940	0
558	20231214	121600	3352946	1940	1940	1940	1940	0
559	20231214	121500	3352946	1940	1940	1940	1940	0
560	20231214	121400	3352946	1940	1940	1940	1940	0
561	20231214	121300	3352946	1940	1940	1940	1940	0
562	20231214	121200	3352946	1940	1940	1940	1940	0
563	20231214	121100	3352946	1940	1940	1940	1940	0
564	20231214	121000	3352946	1940	1940	1940	1940	0
565	20231214	120900	3352946	1940	1940	1940	1940	0
566	20231214	120800	3352946	1940	1940	1940	1940	0
567	20231214	120700	3352946	1940	1940	1940	1940	0
568	20231214	120600	3352946	1940	1940	1940	1940	0
569	20231214	120500	3352946	1940	1940	1940	1940	0
570	20231214	120400	3352946	1940	1940	1940	1940	18
571	20231214	120300	3318026	1940	1940	1940	1940	0
572	20231214	120200	3318026	1940	1940	1940	1940	0
573	20231214	120100	3318026	1940	1940	1940	1940	0
574	20231214	120000	3318026	1940	1940	1940	1940	0
575	20231214	115900	3318026	1940	1940	1940	1940	0
576	20231214	115800	3318026	1940	1940	1940	1940	0
577	20231214	115700	3318026	1940	1940	1940	1940	0
578	20231214	115600	3318026	1940	1940	1940	1940	0
579	20231214	115500	3318026	1940	1940	1940	1940	0
580	20231214	115400	3318026	1940	1940	1940	1940	0
581	20231214	115300	3318026	1940	1940	1940	1940	0
582	20231214	115200	3318026	1940	1940	1940	1940	0
583	20231214	115100	3318026	1940	1940	1940	1940	0
584	20231214	115000	3318026	1940	1940	1940	1940	0
585	20231214	114900	3318026	1940	1940	1940	1940	0
586	20231214	114800	3318026	1940	1940	1940	1940	0
587	20231214	114700	3318026	1940	1940	1940	1940	0
588	20231214	114600	3318026	1940	1940	1940	1940	0
589	20231214	114500	3318026	1940	1940	1940	1940	0
590	20231214	114400	3318026	1940	1940	1940	1940	0
591	20231214	114300	3318026	1940	1940	1940	1940	0
592	20231214	114200	3318026	1940	1940	1940	1940	0
593	20231214	114100	3318026	1940	1940	1940	1940	0
594	20231214	114000	3318026	1940	1940	1940	1940	0
595	20231214	113900	3318026	1940	1940	1940	1940	0
596	20231214	113800	3318026	1940	1940	1940	1940	0
597	20231214	113700	3318026	1940	1940	1940	1940	0
598	20231214	113600	3318026	1940	1940	1940	1940	0
599	20231214	113500	3318026	1940	1940	1940	1940	0
600	20231214	113400	3318026	1940	1940	1940	1940	0
601	20231214	113300	3318026	1940	1940	1940	1940	0
602	20231214	113200	3318026	1940	1940	1940	1940	0
603	20231214	113100	3318026	1940	1940	1940	1940	0
604	20231214	113000	3318026	1940	1940	1940	1940	0
605	20231214	112900	3318026	1940	1940	1940	1940	0
606	20231214	112800	3318026	1940	1940	1940	1940	0
607	20231214	112700	3318026	1940	1940	1940	1940	0
608	20231214	112600	3318026	1940	1940	1940	1940	0
609	20231214	112500	3318026	1940	1940	1940	1940	0
610	20231214	112400	3318026	1940	1940	1940	1940	0
611	20231214	112300	3318026	1940	1940	1940	1940	0
612	20231214	112200	3318026	1940	1940	1940	1940	0
613	20231214	112100	3318026	1940	1940	1940	1940	0
614	20231214	112000	3318026	1940	1940	1940	1940	0
615	20231214	111900	3318026	1940	1940	1940	1940	0
616	20231214	111800	3318026	1940	1940	1940	1940	0
617	20231214	111700	3318026	1940	1940	1940	1940	10
618	20231214	111600	3298626	1940	1940	1940	1940	0
619	20231214	111500	3298626	1940	1940	1940	1940	0
620	20231214	111400	3298626	1940	1940	1940	1940	0
621	20231214	111300	3298626	1940	1940	1940	1940	0
622	20231214	111200	3298626	1940	1940	1940	1940	0
623	20231214	111100	3298626	1940	1940	1940	1940	0
624	20231214	111000	3298626	1940	1940	1940	1940	0
625	20231214	110900	3298626	1940	1940	1940	1940	0
626	20231214	110800	3298626	1940	1940	1940	1940	0
627	20231214	110700	3298626	1940	1940	1940	1940	0
628	20231214	110600	3298626	1940	1940	1940	1940	0
629	20231214	110500	3298626	1940	1940	1940	1940	0
630	20231214	110400	3298626	1940	1940	1940	1940	0
631	20231214	110300	3298626	1940	1940	1940	1940	0
632	20231214	110200	3298626	1940	1940	1940	1940	0
633	20231214	110100	3298626	1940	1940	1940	1940	0
634	20231214	110000	3298626	1940	1940	1940	1940	0
635	20231214	105900	3298626	1940	1940	1940	1940	0
636	20231214	105800	3298626	1940	1940	1940	1940	0
637	20231214	105700	3298626	1940	1940	1940	1940	0
638	20231214	105600	3298626	1940	1940	1940	1940	0
639	20231214	105500	3298626	1940	1940	1940	1940	0
640	20231214	105400	3298626	1940	1940	1940	1940	0
641	20231214	105300	3298626	1940	1940	1940	1940	0
642	20231214	105200	3298626	1940	1940	1940	1940	0
643	20231214	105100	3298626	1940	1940	1940	1940	0
644	20231214	105000	3298626	1940	1940	1940	1940	0
645	20231214	104900	3298626	1940	1940	1940	1940	0
646	20231214	104800	3298626	1940	1940	1940	1940	100
647	20231214	104700	3104626	1940	1940	1940	1940	0
648	20231214	104600	3104626	1940	1940	1940	1940	5
649	20231214	104500	3094926	1938	1939	1939	1938	45
650	20231214	104400	3007698	1944	1944	1944	1944	0
651	20231214	104300	3007698	1944	1944	1944	1944	0
652	20231214	104200	3007698	1944	1944	1944	1944	0
653	20231214	104100	3007698	1944	1944	1944	1944	0
654	20231214	104000	3007698	1944	1944	1944	1944	0
655	20231214	103900	3007698	1944	1944	1944	1944	0
656	20231214	103800	3007698	1944	1944	1944	1944	0
657	20231214	103700	3007698	1944	1944	1944	1944	0
658	20231214	103600	3007698	1944	1944	1944	1944	0
659	20231214	103500	3007698	1944	1944	1944	1944	0
660	20231214	103400	3007698	1944	1944	1944	1944	0
661	20231214	103300	3007698	1944	1944	1944	1944	0
662	20231214	103200	3007698	1944	1944	1944	1944	0
663	20231214	103100	3007698	1944	1944	1944	1944	0
664	20231214	103000	3007698	1944	1944	1944	1944	0
665	20231214	102900	3007698	1944	1944	1944	1944	0
666	20231214	102800	3007698	1944	1944	1944	1944	0
667	20231214	102700	3007698	1944	1944	1944	1944	0
668	20231214	102600	3007698	1944	1944	1944	1944	0
669	20231214	102500	3007698	1944	1944	1944	1944	0
670	20231214	102400	3007698	1944	1944	1944	1944	0
671	20231214	102300	3007698	1944	1944	1944	1944	0
672	20231214	102200	3007698	1944	1944	1944	1944	0
673	20231214	102100	3007698	1944	1944	1944	1944	0
674	20231214	102000	3007698	1944	1944	1944	1944	0
675	20231214	101900	3007698	1944	1944	1944	1944	0
676	20231214	101800	3007698	1944	1944	1944	1944	0
677	20231214	101700	3007698	1944	1944	1944	1944	0
678	20231214	101600	3007698	1944	1944	1944	1944	0
679	20231214	101500	3007698	1944	1944	1944	1944	0
680	20231214	101400	3007698	1944	1944	1944	1944	0
681	20231214	101300	3007698	1944	1944	1944	1944	0
682	20231214	101200	3007698	1944	1944	1944	1944	0
683	20231214	101100	3007698	1944	1944	1944	1944	0
684	20231214	101000	3007698	1944	1944	1944	1944	0
685	20231214	100900	3007698	1944	1944	1944	1944	0
686	20231214	100800	3007698	1944	1944	1944	1944	0
687	20231214	100700	3007698	1944	1944	1944	1944	0
688	20231214	100600	3007698	1944	1944	1944	1944	0
689	20231214	100500	3007698	1944	1944	1944	1944	0
690	20231214	100400	3007698	1944	1944	1944	1944	0
691	20231214	100300	3007698	1944	1944	1944	1944	0
692	20231214	100200	3007698	1944	1944	1944	1944	0
693	20231214	100100	3007698	1944	1944	1944	1944	0
694	20231214	100000	3007698	1944	1944	1944	1944	0
695	20231214	095900	3007698	1944	1944	1944	1944	0
696	20231214	095800	3007698	1944	1944	1944	1944	0
697	20231214	095700	3007698	1944	1944	1944	1944	0
698	20231214	095600	3007698	1944	1944	1944	1944	0
699	20231214	095500	3007698	1944	1944	1944	1944	0
700	20231214	095400	3007698	1944	1944	1944	1944	0
701	20231214	095300	3007698	1944	1944	1944	1944	0
702	20231214	095200	3007698	1944	1944	1944	1944	0
703	20231214	095100	3007698	1944	1944	1944	1944	0
704	20231214	095000	3007698	1944	1944	1944	1944	0
705	20231214	094900	3007698	1944	1944	1944	1944	0
706	20231214	094800	3007698	1944	1944	1944	1944	0
707	20231214	094700	3007698	1944	1944	1944	1944	0
708	20231214	094600	3007698	1944	1944	1944	1944	50
709	20231214	094500	2910498	1944	1944	1944	1944	0
710	20231214	094400	2910498	1944	1944	1944	1944	0
711	20231214	094300	2910498	1944	1944	1944	1944	0
712	20231214	094200	2910498	1944	1944	1944	1944	0
713	20231214	094100	2910498	1944	1944	1944	1944	0
714	20231214	094000	2910498	1944	1944	1944	1944	0
715	20231214	093900	2910498	1944	1944	1944	1944	0
716	20231214	093800	2910498	1944	1944	1944	1944	0
717	20231214	093700	2910498	1944	1944	1944	1944	0
718	20231214	093600	2910498	1944	1944	1944	1944	0
719	20231214	093500	2910498	1944	1944	1944	1944	5
720	20231214	093400	2900778	1938	1940	1940	1938	1000
721	20231214	093300	961977	1940	1940	1940	1940	0
722	20231214	093200	961977	1940	1940	1940	1940	22
723	20231214	093100	919297	1944	1944	1944	1944	0
724	20231214	093000	919297	1944	1944	1944	1944	0
725	20231214	092900	919297	1944	1944	1944	1944	0
726	20231214	092800	919297	1944	1944	1944	1944	0
727	20231214	092700	919297	1944	1944	1944	1944	0
728	20231214	092600	919297	1944	1944	1944	1944	0
729	20231214	092500	919297	1944	1944	1944	1944	0
730	20231214	092400	919297	1944	1944	1944	1944	0
731	20231214	092300	919297	1944	1944	1944	1944	0
732	20231214	092200	919297	1944	1944	1944	1944	0
733	20231214	092100	919297	1944	1944	1944	1944	0
734	20231214	092000	919297	1944	1944	1944	1944	154
735	20231214	091900	619921	1944	1944	1944	1944	103
736	20231214	091800	419689	1944	1944	1944	1944	0
737	20231214	091700	419689	1944	1944	1944	1944	0
738	20231214	091600	419689	1944	1944	1944	1944	0
739	20231214	091500	419689	1944	1944	1944	1944	0
740	20231214	091400	419689	1944	1944	1944	1944	0
741	20231214	091300	419689	1944	1944	1944	1944	0
742	20231214	091200	419689	1944	1944	1944	1944	0
743	20231214	091100	419689	1944	1944	1944	1944	0
744	20231214	091000	419689	1944	1944	1944	1944	0
745	20231214	090900	419689	1944	1944	1944	1944	0
746	20231214	090800	419689	1944	1944	1944	1944	0
747	20231214	090700	419689	1944	1944	1944	1944	0
748	20231214	090600	419689	1944	1944	1944	1944	5
749	20231214	090500	409969	1939	1939	1939	1939	0
750	20231214	090400	409969	1939	1944	1944	1939	6
751	20231214	090300	398320	1944	1944	1944	1944	0
752	20231214	090200	398320	1944	1944	1944	1944	5
753	20231214	090100	388600	1943	1943	1943	1943	0
754	20231214	090000	388600	1943	1943	1943	1943	200