KissMeData/452670/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	213100	12160212	1939	1939	1939	1939	98
3	20231206	213000	12160212	1939	1939	1939	1939	0
4	20231206	212900	12160212	1939	1939	1939	1939	0
5	20231206	212800	12160212	1939	1939	1939	1939	0
6	20231206	212700	12160212	1939	1939	1939	1939	0
7	20231206	212600	12160212	1939	1939	1939	1939	0
8	20231206	212500	12160212	1939	1939	1939	1939	0
9	20231206	212400	12160212	1939	1939	1939	1939	0
10	20231206	212300	12160212	1939	1939	1939	1939	0
11	20231206	212200	12160212	1939	1939	1939	1939	0
12	20231206	212100	12160212	1939	1939	1939	1939	0
13	20231206	212000	12160212	1939	1939	1939	1939	0
14	20231206	211900	12160212	1939	1939	1939	1939	0
15	20231206	211800	12160212	1939	1939	1939	1939	0
16	20231206	211700	12160212	1939	1939	1939	1939	0
17	20231206	211600	12160212	1939	1939	1939	1939	0
18	20231206	211500	12160212	1939	1939	1939	1939	0
19	20231206	211400	12160212	1939	1939	1939	1939	0
20	20231206	211300	12160212	1939	1939	1939	1939	0
21	20231206	211200	12160212	1939	1939	1939	1939	0
22	20231206	211100	12160212	1939	1939	1939	1939	0
23	20231206	211000	12160212	1939	1939	1939	1939	0
24	20231206	210900	12160212	1939	1939	1939	1939	0
25	20231206	210800	12160212	1939	1939	1939	1939	0
26	20231206	210700	12160212	1939	1939	1939	1939	0
27	20231206	210600	12160212	1939	1939	1939	1939	0
28	20231206	210500	12160212	1939	1939	1939	1939	0
29	20231206	210400	12160212	1939	1939	1939	1939	0
30	20231206	210300	12160212	1939	1939	1939	1939	0
31	20231206	210200	12160212	1939	1939	1939	1939	0
32	20231206	210100	12160212	1939	1939	1939	1939	98
33	20231206	210000	12160212	1939	1939	1939	1939	0
34	20231206	205900	12160212	1939	1939	1939	1939	0
35	20231206	205800	12160212	1939	1939	1939	1939	0
36	20231206	205700	12160212	1939	1939	1939	1939	0
37	20231206	205600	12160212	1939	1939	1939	1939	0
38	20231206	205500	12160212	1939	1939	1939	1939	0
39	20231206	205400	12160212	1939	1939	1939	1939	0
40	20231206	205300	12160212	1939	1939	1939	1939	0
41	20231206	205200	12160212	1939	1939	1939	1939	0
42	20231206	205100	12160212	1939	1939	1939	1939	0
43	20231206	205000	12160212	1939	1939	1939	1939	0
44	20231206	204900	12160212	1939	1939	1939	1939	0
45	20231206	204800	12160212	1939	1939	1939	1939	0
46	20231206	204700	12160212	1939	1939	1939	1939	0
47	20231206	204600	12160212	1939	1939	1939	1939	0
48	20231206	204500	12160212	1939	1939	1939	1939	0
49	20231206	204400	12160212	1939	1939	1939	1939	0
50	20231206	204300	12160212	1939	1939	1939	1939	0
51	20231206	204200	12160212	1939	1939	1939	1939	0
52	20231206	204100	12160212	1939	1939	1939	1939	0
53	20231206	204000	12160212	1939	1939	1939	1939	0
54	20231206	203900	12160212	1939	1939	1939	1939	0
55	20231206	203800	12160212	1939	1939	1939	1939	0
56	20231206	203700	12160212	1939	1939	1939	1939	0
57	20231206	203600	12160212	1939	1939	1939	1939	0
58	20231206	203500	12160212	1939	1939	1939	1939	0
59	20231206	203400	12160212	1939	1939	1939	1939	0
60	20231206	203300	12160212	1939	1939	1939	1939	0
61	20231206	203200	12160212	1939	1939	1939	1939	0
62	20231206	203100	12160212	1939	1939	1939	1939	98
63	20231206	203000	12160212	1939	1939	1939	1939	0
64	20231206	202900	12160212	1939	1939	1939	1939	0
65	20231206	202800	12160212	1939	1939	1939	1939	0
66	20231206	202700	12160212	1939	1939	1939	1939	0
67	20231206	202600	12160212	1939	1939	1939	1939	0
68	20231206	202500	12160212	1939	1939	1939	1939	0
69	20231206	202400	12160212	1939	1939	1939	1939	0
70	20231206	202300	12160212	1939	1939	1939	1939	0
71	20231206	202200	12160212	1939	1939	1939	1939	0
72	20231206	202100	12160212	1939	1939	1939	1939	0
73	20231206	202000	12160212	1939	1939	1939	1939	0
74	20231206	201900	12160212	1939	1939	1939	1939	0
75	20231206	201800	12160212	1939	1939	1939	1939	0
76	20231206	201700	12160212	1939	1939	1939	1939	0
77	20231206	201600	12160212	1939	1939	1939	1939	0
78	20231206	201500	12160212	1939	1939	1939	1939	0
79	20231206	201400	12160212	1939	1939	1939	1939	0
80	20231206	201300	12160212	1939	1939	1939	1939	0
81	20231206	201200	12160212	1939	1939	1939	1939	0
82	20231206	201100	12160212	1939	1939	1939	1939	0
83	20231206	201000	12160212	1939	1939	1939	1939	0
84	20231206	200900	12160212	1939	1939	1939	1939	0
85	20231206	200800	12160212	1939	1939	1939	1939	0
86	20231206	200700	12160212	1939	1939	1939	1939	0
87	20231206	200600	12160212	1939	1939	1939	1939	0
88	20231206	200500	12160212	1939	1939	1939	1939	0
89	20231206	200400	12160212	1939	1939	1939	1939	0
90	20231206	200300	12160212	1939	1939	1939	1939	0
91	20231206	200200	12160212	1939	1939	1939	1939	0
92	20231206	200100	12160212	1939	1939	1939	1939	98
93	20231206	200000	12160212	1939	1939	1939	1939	0
94	20231206	195900	12160212	1939	1939	1939	1939	0
95	20231206	195800	12160212	1939	1939	1939	1939	0
96	20231206	195700	12160212	1939	1939	1939	1939	0
97	20231206	195600	12160212	1939	1939	1939	1939	0
98	20231206	195500	12160212	1939	1939	1939	1939	0
99	20231206	195400	12160212	1939	1939	1939	1939	0
100	20231206	195300	12160212	1939	1939	1939	1939	0
101	20231206	195200	12160212	1939	1939	1939	1939	0
102	20231206	195100	12160212	1939	1939	1939	1939	0
103	20231206	195000	12160212	1939	1939	1939	1939	0
104	20231206	194900	12160212	1939	1939	1939	1939	0
105	20231206	194800	12160212	1939	1939	1939	1939	0
106	20231206	194700	12160212	1939	1939	1939	1939	0
107	20231206	194600	12160212	1939	1939	1939	1939	0
108	20231206	194500	12160212	1939	1939	1939	1939	0
109	20231206	194400	12160212	1939	1939	1939	1939	0
110	20231206	194300	12160212	1939	1939	1939	1939	0
111	20231206	194200	12160212	1939	1939	1939	1939	0
112	20231206	194100	12160212	1939	1939	1939	1939	0
113	20231206	194000	12160212	1939	1939	1939	1939	0
114	20231206	193900	12160212	1939	1939	1939	1939	0
115	20231206	193800	12160212	1939	1939	1939	1939	0
116	20231206	193700	12160212	1939	1939	1939	1939	0
117	20231206	193600	12160212	1939	1939	1939	1939	0
118	20231206	193500	12160212	1939	1939	1939	1939	0
119	20231206	193400	12160212	1939	1939	1939	1939	0
120	20231206	193300	12160212	1939	1939	1939	1939	0
121	20231206	193200	12160212	1939	1939	1939	1939	0
122	20231206	193100	12160212	1939	1939	1939	1939	98
123	20231206	193000	12160212	1939	1939	1939	1939	0
124	20231206	192900	12160212	1939	1939	1939	1939	0
125	20231206	192800	12160212	1939	1939	1939	1939	0
126	20231206	192700	12160212	1939	1939	1939	1939	0
127	20231206	192600	12160212	1939	1939	1939	1939	0
128	20231206	192500	12160212	1939	1939	1939	1939	0
129	20231206	192400	12160212	1939	1939	1939	1939	0
130	20231206	192300	12160212	1939	1939	1939	1939	0
131	20231206	192200	12160212	1939	1939	1939	1939	0
132	20231206	192100	12160212	1939	1939	1939	1939	0
133	20231206	192000	12160212	1939	1939	1939	1939	0
134	20231206	191900	12160212	1939	1939	1939	1939	0
135	20231206	191800	12160212	1939	1939	1939	1939	0
136	20231206	191700	12160212	1939	1939	1939	1939	0
137	20231206	191600	12160212	1939	1939	1939	1939	0
138	20231206	191500	12160212	1939	1939	1939	1939	0
139	20231206	191400	12160212	1939	1939	1939	1939	0
140	20231206	191300	12160212	1939	1939	1939	1939	0
141	20231206	191200	12160212	1939	1939	1939	1939	0
142	20231206	191100	12160212	1939	1939	1939	1939	0
143	20231206	191000	12160212	1939	1939	1939	1939	0
144	20231206	190900	12160212	1939	1939	1939	1939	0
145	20231206	190800	12160212	1939	1939	1939	1939	0
146	20231206	190700	12160212	1939	1939	1939	1939	0
147	20231206	190600	12160212	1939	1939	1939	1939	0
148	20231206	190500	12160212	1939	1939	1939	1939	0
149	20231206	190400	12160212	1939	1939	1939	1939	0
150	20231206	190300	12160212	1939	1939	1939	1939	0
151	20231206	190200	12160212	1939	1939	1939	1939	0
152	20231206	190100	12160212	1939	1939	1939	1939	98
153	20231206	190000	12160212	1939	1939	1939	1939	0
154	20231206	185900	12160212	1939	1939	1939	1939	0
155	20231206	185800	12160212	1939	1939	1939	1939	0
156	20231206	185700	12160212	1939	1939	1939	1939	0
157	20231206	185600	12160212	1939	1939	1939	1939	0
158	20231206	185500	12160212	1939	1939	1939	1939	0
159	20231206	185400	12160212	1939	1939	1939	1939	0
160	20231206	185300	12160212	1939	1939	1939	1939	0
161	20231206	185200	12160212	1939	1939	1939	1939	0
162	20231206	185100	12160212	1939	1939	1939	1939	0
163	20231206	185000	12160212	1939	1939	1939	1939	0
164	20231206	184900	12160212	1939	1939	1939	1939	0
165	20231206	184800	12160212	1939	1939	1939	1939	0
166	20231206	184700	12160212	1939	1939	1939	1939	0
167	20231206	184600	12160212	1939	1939	1939	1939	0
168	20231206	184500	12160212	1939	1939	1939	1939	0
169	20231206	184400	12160212	1939	1939	1939	1939	0
170	20231206	184300	12160212	1939	1939	1939	1939	0
171	20231206	184200	12160212	1939	1939	1939	1939	0
172	20231206	184100	12160212	1939	1939	1939	1939	0
173	20231206	184000	12160212	1939	1939	1939	1939	0
174	20231206	183900	12160212	1939	1939	1939	1939	0
175	20231206	183800	12160212	1939	1939	1939	1939	0
176	20231206	183700	12160212	1939	1939	1939	1939	0
177	20231206	183600	12160212	1939	1939	1939	1939	0
178	20231206	183500	12160212	1939	1939	1939	1939	0
179	20231206	183400	12160212	1939	1939	1939	1939	0
180	20231206	183300	12160212	1939	1939	1939	1939	0
181	20231206	183200	12160212	1939	1939	1939	1939	0
182	20231206	183100	12160212	1939	1939	1939	1939	98
183	20231206	183000	12160212	1939	1939	1939	1939	0
184	20231206	182900	12160212	1939	1939	1939	1939	0
185	20231206	182800	12160212	1939	1939	1939	1939	0
186	20231206	182700	12160212	1939	1939	1939	1939	0
187	20231206	182600	12160212	1939	1939	1939	1939	0
188	20231206	182500	12160212	1939	1939	1939	1939	0
189	20231206	182400	12160212	1939	1939	1939	1939	0
190	20231206	182300	12160212	1939	1939	1939	1939	0
191	20231206	182200	12160212	1939	1939	1939	1939	0
192	20231206	182100	12160212	1939	1939	1939	1939	0
193	20231206	182000	12160212	1939	1939	1939	1939	0
194	20231206	181900	12160212	1939	1939	1939	1939	0
195	20231206	181800	12160212	1939	1939	1939	1939	0
196	20231206	181700	12160212	1939	1939	1939	1939	0
197	20231206	181600	12160212	1939	1939	1939	1939	0
198	20231206	181500	12160212	1939	1939	1939	1939	0
199	20231206	181400	12160212	1939	1939	1939	1939	0
200	20231206	181300	12160212	1939	1939	1939	1939	0
201	20231206	181200	12160212	1939	1939	1939	1939	0
202	20231206	181100	12160212	1939	1939	1939	1939	0
203	20231206	181000	12160212	1939	1939	1939	1939	0
204	20231206	180900	12160212	1939	1939	1939	1939	0
205	20231206	180800	12160212	1939	1939	1939	1939	0
206	20231206	180700	12160212	1939	1939	1939	1939	0
207	20231206	180600	12160212	1939	1939	1939	1939	0
208	20231206	180500	12160212	1939	1939	1939	1939	0
209	20231206	180400	12160212	1939	1939	1939	1939	0
210	20231206	180300	12160212	1939	1939	1939	1939	0
211	20231206	180200	12160212	1939	1939	1939	1939	0
212	20231206	180100	12160212	1939	1939	1939	1939	98
213	20231206	180000	12160212	1939	1939	1939	1939	0
214	20231206	175900	12160212	1939	1939	1939	1939	0
215	20231206	175800	12160212	1939	1939	1939	1939	0
216	20231206	175700	12160212	1939	1939	1939	1939	0
217	20231206	175600	12160212	1939	1939	1939	1939	0
218	20231206	175500	12160212	1939	1939	1939	1939	0
219	20231206	175400	12160212	1939	1939	1939	1939	0
220	20231206	175300	12160212	1939	1939	1939	1939	0
221	20231206	175200	12160212	1939	1939	1939	1939	0
222	20231206	175100	12160212	1939	1939	1939	1939	0
223	20231206	175000	12160212	1939	1939	1939	1939	0
224	20231206	174900	12160212	1939	1939	1939	1939	0
225	20231206	174800	12160212	1939	1939	1939	1939	0
226	20231206	174700	12160212	1939	1939	1939	1939	0
227	20231206	174600	12160212	1939	1939	1939	1939	0
228	20231206	174500	12160212	1939	1939	1939	1939	0
229	20231206	174400	12160212	1939	1939	1939	1939	0
230	20231206	174300	12160212	1939	1939	1939	1939	0
231	20231206	174200	12160212	1939	1939	1939	1939	0
232	20231206	174100	12160212	1939	1939	1939	1939	0
233	20231206	174000	12160212	1939	1939	1939	1939	0
234	20231206	173900	12160212	1939	1939	1939	1939	0
235	20231206	173800	12160212	1939	1939	1939	1939	0
236	20231206	173700	12160212	1939	1939	1939	1939	0
237	20231206	173600	12160212	1939	1939	1939	1939	0
238	20231206	173500	12160212	1939	1939	1939	1939	0
239	20231206	173400	12160212	1939	1939	1939	1939	0
240	20231206	173300	12160212	1939	1939	1939	1939	0
241	20231206	173200	12160212	1939	1939	1939	1939	0
242	20231206	173100	12160212	1939	1939	1939	1939	98
243	20231206	173000	12160212	1939	1939	1939	1939	0
244	20231206	172900	12160212	1939	1939	1939	1939	0
245	20231206	172800	12160212	1939	1939	1939	1939	0
246	20231206	172700	12160212	1939	1939	1939	1939	0
247	20231206	172600	12160212	1939	1939	1939	1939	0
248	20231206	172500	12160212	1939	1939	1939	1939	0
249	20231206	172400	12160212	1939	1939	1939	1939	0
250	20231206	172300	12160212	1939	1939	1939	1939	0
251	20231206	172200	12160212	1939	1939	1939	1939	0
252	20231206	172100	12160212	1939	1939	1939	1939	0
253	20231206	172000	12160212	1939	1939	1939	1939	0
254	20231206	171900	12160212	1939	1939	1939	1939	0
255	20231206	171800	12160212	1939	1939	1939	1939	0
256	20231206	171700	12160212	1939	1939	1939	1939	0
257	20231206	171600	12160212	1939	1939	1939	1939	0
258	20231206	171500	12160212	1939	1939	1939	1939	0
259	20231206	171400	12160212	1939	1939	1939	1939	0
260	20231206	171300	12160212	1939	1939	1939	1939	0
261	20231206	171200	12160212	1939	1939	1939	1939	0
262	20231206	171100	12160212	1939	1939	1939	1939	0
263	20231206	171000	12160212	1939	1939	1939	1939	0
264	20231206	170900	12160212	1939	1939	1939	1939	0
265	20231206	170800	12160212	1939	1939	1939	1939	0
266	20231206	170700	12160212	1939	1939	1939	1939	0
267	20231206	170600	12160212	1939	1939	1939	1939	0
268	20231206	170500	12160212	1939	1939	1939	1939	0
269	20231206	170400	12160212	1939	1939	1939	1939	0
270	20231206	170300	12160212	1939	1939	1939	1939	0
271	20231206	170200	12160212	1939	1939	1939	1939	0
272	20231206	170100	12160212	1939	1939	1939	1939	98
273	20231206	170000	12160212	1939	1939	1939	1939	0
274	20231206	165900	12160212	1939	1939	1939	1939	0
275	20231206	165800	12160212	1939	1939	1939	1939	0
276	20231206	165700	12160212	1939	1939	1939	1939	0
277	20231206	165600	12160212	1939	1939	1939	1939	0
278	20231206	165500	12160212	1939	1939	1939	1939	0
279	20231206	165400	12160212	1939	1939	1939	1939	0
280	20231206	165300	12160212	1939	1939	1939	1939	0
281	20231206	165200	12160212	1939	1939	1939	1939	0
282	20231206	165100	12160212	1939	1939	1939	1939	0
283	20231206	165000	12160212	1939	1939	1939	1939	0
284	20231206	164900	12160212	1939	1939	1939	1939	0
285	20231206	164800	12160212	1939	1939	1939	1939	0
286	20231206	164700	12160212	1939	1939	1939	1939	0
287	20231206	164600	12160212	1939	1939	1939	1939	0
288	20231206	164500	12160212	1939	1939	1939	1939	0
289	20231206	164400	12160212	1939	1939	1939	1939	0
290	20231206	164300	12160212	1939	1939	1939	1939	0
291	20231206	164200	12160212	1939	1939	1939	1939	0
292	20231206	164100	12160212	1939	1939	1939	1939	0
293	20231206	164000	12160212	1939	1939	1939	1939	0
294	20231206	163900	12160212	1939	1939	1939	1939	0
295	20231206	163800	12160212	1939	1939	1939	1939	0
296	20231206	163700	12160212	1939	1939	1939	1939	0
297	20231206	163600	12160212	1939	1939	1939	1939	0
298	20231206	163500	12160212	1939	1939	1939	1939	0
299	20231206	163400	12160212	1939	1939	1939	1939	0
300	20231206	163300	12160212	1939	1939	1939	1939	0
301	20231206	163200	12160212	1939	1939	1939	1939	0
302	20231206	163100	12160212	1939	1939	1939	1939	98
303	20231206	163000	12160212	1939	1939	1939	1939	0
304	20231206	162900	12160212	1939	1939	1939	1939	0
305	20231206	162800	12160212	1939	1939	1939	1939	0
306	20231206	162700	12160212	1939	1939	1939	1939	0
307	20231206	162600	12160212	1939	1939	1939	1939	0
308	20231206	162500	12160212	1939	1939	1939	1939	0
309	20231206	162400	12160212	1939	1939	1939	1939	0
310	20231206	162300	12160212	1939	1939	1939	1939	0
311	20231206	162200	12160212	1939	1939	1939	1939	0
312	20231206	162100	12160212	1939	1939	1939	1939	0
313	20231206	162000	12160212	1939	1939	1939	1939	0
314	20231206	161900	12160212	1939	1939	1939	1939	0
315	20231206	161800	12160212	1939	1939	1939	1939	0
316	20231206	161700	12160212	1939	1939	1939	1939	0
317	20231206	161600	12160212	1939	1939	1939	1939	0
318	20231206	161500	12160212	1939	1939	1939	1939	0
319	20231206	161400	12160212	1939	1939	1939	1939	0
320	20231206	161300	12160212	1939	1939	1939	1939	0
321	20231206	161200	12160212	1939	1939	1939	1939	0
322	20231206	161100	12160212	1939	1939	1939	1939	0
323	20231206	161000	12160212	1939	1939	1939	1939	0
324	20231206	160900	12160212	1939	1939	1939	1939	0
325	20231206	160800	12160212	1939	1939	1939	1939	0
326	20231206	160700	12160212	1939	1939	1939	1939	0
327	20231206	160600	12160212	1939	1939	1939	1939	0
328	20231206	160500	12160212	1939	1939	1939	1939	0
329	20231206	160400	12160212	1939	1939	1939	1939	0
330	20231206	160300	12160212	1939	1939	1939	1939	0
331	20231206	160200	12160212	1939	1939	1939	1939	0
332	20231206	160100	12160212	1939	1939	1939	1939	98
333	20231206	160000	12160212	1939	1939	1939	1939	0
334	20231206	155900	12160212	1939	1939	1939	1939	0
335	20231206	155800	12160212	1939	1939	1939	1939	0
336	20231206	155700	12160212	1939	1939	1939	1939	0
337	20231206	155600	12160212	1939	1939	1939	1939	0
338	20231206	155500	12160212	1939	1939	1939	1939	0
339	20231206	155400	12160212	1939	1939	1939	1939	0
340	20231206	155300	12160212	1939	1939	1939	1939	0
341	20231206	155200	12160212	1939	1939	1939	1939	0
342	20231206	155100	12160212	1939	1939	1939	1939	0
343	20231206	155000	12160212	1939	1939	1939	1939	0
344	20231206	154900	12160212	1939	1939	1939	1939	0
345	20231206	154800	12160212	1939	1939	1939	1939	0
346	20231206	154700	12160212	1939	1939	1939	1939	0
347	20231206	154600	12160212	1939	1939	1939	1939	0
348	20231206	154500	12160212	1939	1939	1939	1939	0
349	20231206	154400	12160212	1939	1939	1939	1939	0
350	20231206	154300	12160212	1939	1939	1939	1939	0
351	20231206	154200	12160212	1939	1939	1939	1939	0
352	20231206	154100	12160212	1939	1939	1939	1939	0
353	20231206	154000	12160212	1939	1939	1939	1939	0
354	20231206	153900	12160212	1939	1939	1939	1939	0
355	20231206	153800	12160212	1939	1939	1939	1939	0
356	20231206	153700	12160212	1939	1939	1939	1939	0
357	20231206	153600	12160212	1939	1939	1939	1939	0
358	20231206	153500	12160212	1939	1939	1939	1939	0
359	20231206	153400	12160212	1939	1939	1939	1939	0
360	20231206	153300	12160212	1939	1939	1939	1939	0
361	20231206	153200	12160212	1939	1939	1939	1939	0
362	20231206	153100	12160212	1939	1939	1939	1939	98
363	20231206	153000	12160212	1939	1939	1939	1939	98
364	20231206	152900	11970190	1939	1939	1939	1939	0
365	20231206	152800	11970190	1939	1939	1939	1939	0
366	20231206	152700	11970190	1939	1939	1939	1939	0
367	20231206	152600	11970190	1939	1939	1939	1939	0
368	20231206	152500	11970190	1939	1939	1939	1939	0
369	20231206	152400	11970190	1939	1939	1939	1939	0
370	20231206	152300	11970190	1939	1939	1939	1939	0
371	20231206	152200	11970190	1939	1939	1939	1939	0
372	20231206	152100	11970190	1939	1939	1939	1939	0
373	20231206	152000	11970190	1939	1939	1939	1939	0
374	20231206	151900	11970190	1939	1939	1939	1939	20
375	20231206	151800	11931410	1939	1939	1939	1939	0
376	20231206	151700	11931410	1939	1939	1939	1939	0
377	20231206	151600	11931410	1939	1939	1939	1939	0
378	20231206	151500	11931410	1939	1939	1939	1939	20
379	20231206	151400	11892630	1939	1939	1939	1939	5
380	20231206	151300	11882935	1937	1937	1937	1937	20
381	20231206	151200	11844195	1939	1939	1939	1939	100
382	20231206	151100	11650295	1939	1939	1939	1939	20
383	20231206	151000	11611515	1939	1939	1939	1939	5
384	20231206	150900	11601820	1937	1937	1937	1937	0
385	20231206	150800	11601820	1937	1938	1938	1937	575
386	20231206	150700	10488025	1938	1938	1938	1938	0
387	20231206	150600	10488025	1938	1938	1938	1938	0
388	20231206	150500	10488025	1938	1938	1938	1938	0
389	20231206	150400	10488025	1938	1938	1938	1938	30
390	20231206	150300	10429885	1938	1938	1938	1938	20
391	20231206	150200	10391125	1939	1939	1939	1939	0
392	20231206	150100	10391125	1939	1939	1939	1939	0
393	20231206	150000	10391125	1939	1939	1939	1939	20
394	20231206	145900	10352345	1939	1939	1939	1939	0
395	20231206	145800	10352345	1939	1939	1939	1939	0
396	20231206	145700	10352345	1939	1939	1939	1939	20
397	20231206	145600	10313565	1939	1939	1939	1939	0
398	20231206	145500	10313565	1939	1939	1939	1939	0
399	20231206	145400	10313565	1939	1939	1939	1939	0
400	20231206	145300	10313565	1939	1939	1939	1939	20
401	20231206	145200	10274785	1939	1939	1939	1939	0
402	20231206	145100	10274785	1939	1939	1939	1939	0
403	20231206	145000	10274785	1939	1939	1939	1939	0
404	20231206	144900	10274785	1939	1939	1939	1939	20
405	20231206	144800	10236005	1939	1939	1939	1939	0
406	20231206	144700	10236005	1939	1939	1939	1939	0
407	20231206	144600	10236005	1939	1939	1939	1939	20
408	20231206	144500	10197225	1939	1939	1939	1939	0
409	20231206	144400	10197225	1939	1939	1939	1939	0
410	20231206	144300	10197225	1939	1939	1939	1939	0
411	20231206	144200	10197225	1939	1939	1939	1939	20
412	20231206	144100	10158445	1939	1939	1939	1939	0
413	20231206	144000	10158445	1939	1939	1939	1939	0
414	20231206	143900	10158445	1939	1939	1939	1939	0
415	20231206	143800	10158445	1939	1939	1939	1939	20
416	20231206	143700	10119665	1939	1939	1939	1939	0
417	20231206	143600	10119665	1939	1939	1939	1939	0
418	20231206	143500	10119665	1939	1939	1939	1939	20
419	20231206	143400	10080885	1939	1939	1939	1939	0
420	20231206	143300	10080885	1939	1939	1939	1939	0
421	20231206	143200	10080885	1939	1939	1939	1939	0
422	20231206	143100	10080885	1939	1939	1939	1939	20
423	20231206	143000	10042105	1939	1939	1939	1939	0
424	20231206	142900	10042105	1939	1939	1939	1939	0
425	20231206	142800	10042105	1939	1939	1939	1939	0
426	20231206	142700	10042105	1939	1939	1939	1939	20
427	20231206	142600	10003325	1939	1939	1939	1939	0
428	20231206	142500	10003325	1939	1939	1939	1939	0
429	20231206	142400	10003325	1939	1939	1939	1939	20
430	20231206	142300	9964545	1939	1939	1939	1939	0
431	20231206	142200	9964545	1939	1939	1939	1939	0
432	20231206	142100	9964545	1939	1939	1939	1939	0
433	20231206	142000	9964545	1939	1939	1939	1939	20
434	20231206	141900	9925765	1939	1939	1939	1939	0
435	20231206	141800	9925765	1939	1939	1939	1939	0
436	20231206	141700	9925765	1939	1939	1939	1939	9
437	20231206	141600	9908314	1939	1939	1939	1939	20
438	20231206	141500	9869534	1939	1939	1939	1939	0
439	20231206	141400	9869534	1939	1939	1939	1939	0
440	20231206	141300	9869534	1939	1939	1939	1939	20
441	20231206	141200	9830754	1939	1939	1939	1939	0
442	20231206	141100	9830754	1939	1939	1939	1939	0
443	20231206	141000	9830754	1939	1939	1939	1939	0
444	20231206	140900	9830754	1939	1939	1939	1939	20
445	20231206	140800	9791974	1940	1940	1940	1940	0
446	20231206	140700	9791974	1940	1940	1940	1940	0
447	20231206	140600	9791974	1940	1940	1940	1940	20
448	20231206	140500	9753174	1940	1940	1940	1940	0
449	20231206	140400	9753174	1940	1940	1940	1940	0
450	20231206	140300	9753174	1940	1940	1940	1940	0
451	20231206	140200	9753174	1940	1940	1940	1940	20
452	20231206	140100	9714374	1940	1940	1940	1940	0
453	20231206	140000	9714374	1940	1940	1940	1940	0
454	20231206	135900	9714374	1940	1940	1940	1940	0
455	20231206	135800	9714374	1940	1940	1940	1940	20
456	20231206	135700	9675574	1940	1940	1940	1940	0
457	20231206	135600	9675574	1940	1940	1940	1940	100
458	20231206	135500	9481574	1940	1940	1940	1940	20
459	20231206	135400	9442774	1940	1940	1940	1940	0
460	20231206	135300	9442774	1940	1940	1940	1940	0
461	20231206	135200	9442774	1940	1940	1940	1940	0
462	20231206	135100	9442774	1940	1940	1940	1940	20
463	20231206	135000	9403974	1940	1940	1940	1940	0
464	20231206	134900	9403974	1940	1940	1940	1940	0
465	20231206	134800	9403974	1940	1940	1940	1940	0
466	20231206	134700	9403974	1940	1940	1940	1940	20
467	20231206	134600	9365174	1940	1940	1940	1940	0
468	20231206	134500	9365174	1940	1940	1940	1940	0
469	20231206	134400	9365174	1940	1940	1940	1940	20
470	20231206	134300	9326374	1940	1940	1940	1940	0
471	20231206	134200	9326374	1940	1940	1940	1940	0
472	20231206	134100	9326374	1940	1940	1940	1940	0
473	20231206	134000	9326374	1940	1940	1940	1940	20
474	20231206	133900	9287574	1940	1940	1940	1940	0
475	20231206	133800	9287574	1940	1940	1940	1940	0
476	20231206	133700	9287574	1940	1940	1940	1940	0
477	20231206	133600	9287574	1940	1940	1940	1940	20
478	20231206	133500	9248774	1940	1940	1940	1940	0
479	20231206	133400	9248774	1940	1940	1940	1940	11
480	20231206	133300	9227434	1940	1940	1940	1940	20
481	20231206	133200	9188634	1940	1940	1940	1940	0
482	20231206	133100	9188634	1940	1940	1940	1940	0
483	20231206	133000	9188634	1940	1940	1940	1940	0
484	20231206	132900	9188634	1940	1940	1940	1940	20
485	20231206	132800	9149834	1940	1940	1940	1940	0
486	20231206	132700	9149834	1940	1940	1940	1940	0
487	20231206	132600	9149834	1940	1940	1940	1940	0
488	20231206	132500	9149834	1940	1940	1940	1940	20
489	20231206	132400	9111034	1940	1940	1940	1940	0
490	20231206	132300	9111034	1940	1940	1940	1940	0
491	20231206	132200	9111034	1940	1940	1940	1940	20
492	20231206	132100	9072234	1940	1940	1940	1940	0
493	20231206	132000	9072234	1940	1940	1940	1940	0
494	20231206	131900	9072234	1940	1940	1940	1940	0
495	20231206	131800	9072234	1940	1940	1940	1940	20
496	20231206	131700	9033434	1940	1940	1940	1940	0
497	20231206	131600	9033434	1940	1940	1940	1940	0
498	20231206	131500	9033434	1940	1940	1940	1940	0
499	20231206	131400	9033434	1940	1940	1940	1940	20
500	20231206	131300	8994634	1940	1940	1940	1940	50
501	20231206	131200	8897634	1940	1940	1940	1940	0
502	20231206	131100	8897634	1940	1940	1940	1940	20
503	20231206	131000	8858834	1940	1940	1940	1940	0
504	20231206	130900	8858834	1940	1940	1940	1940	0
505	20231206	130800	8858834	1940	1940	1940	1940	0
506	20231206	130700	8858834	1940	1940	1940	1940	20
507	20231206	130600	8820034	1940	1940	1940	1940	0
508	20231206	130500	8820034	1940	1940	1940	1940	0
509	20231206	130400	8820034	1940	1940	1940	1940	25
510	20231206	130300	8771534	1939	1939	1939	1939	0
511	20231206	130200	8771534	1939	1939	1939	1939	0
512	20231206	130100	8771534	1939	1939	1939	1939	0
513	20231206	130000	8771534	1939	1940	1940	1939	50
514	20231206	125900	8674564	1940	1940	1940	1940	0
515	20231206	125800	8674564	1940	1940	1940	1940	0
516	20231206	125700	8674564	1940	1940	1940	1940	0
517	20231206	125600	8674564	1940	1940	1940	1940	20
518	20231206	125500	8635764	1940	1940	1940	1940	0
519	20231206	125400	8635764	1940	1940	1940	1940	0
520	20231206	125300	8635764	1940	1940	1940	1940	20
521	20231206	125200	8596964	1940	1940	1940	1940	0
522	20231206	125100	8596964	1940	1940	1940	1940	0
523	20231206	125000	8596964	1940	1940	1940	1940	0
524	20231206	124900	8596964	1940	1940	1940	1940	20
525	20231206	124800	8558164	1940	1940	1940	1940	0
526	20231206	124700	8558164	1940	1940	1940	1940	0
527	20231206	124600	8558164	1940	1940	1940	1940	5
528	20231206	124500	8548464	1939	1939	1939	1939	15
529	20231206	124400	8519379	1939	1939	1939	1939	0
530	20231206	124300	8519379	1939	1939	1939	1939	20
531	20231206	124200	8480599	1937	1937	1937	1937	0
532	20231206	124100	8480599	1937	1937	1937	1937	0
533	20231206	124000	8480599	1937	1937	1937	1937	0
534	20231206	123900	8480599	1937	1937	1937	1937	132
535	20231206	123800	8224915	1939	1939	1939	1939	20
536	20231206	123700	8186135	1939	1939	1939	1939	0
537	20231206	123600	8186135	1939	1939	1939	1939	0
538	20231206	123500	8186135	1939	1939	1939	1939	0
539	20231206	123400	8186135	1939	1939	1939	1939	20
540	20231206	123300	8147355	1939	1939	1939	1939	0
541	20231206	123200	8147355	1939	1939	1939	1939	0
542	20231206	123100	8147355	1939	1939	1939	1939	20
543	20231206	123000	8108575	1939	1939	1939	1939	0
544	20231206	122900	8108575	1939	1939	1939	1939	405
545	20231206	122800	7323280	1940	1940	1940	1940	0
546	20231206	122700	7323280	1940	1940	1940	1940	20
547	20231206	122600	7284480	1940	1940	1940	1940	0
548	20231206	122500	7284480	1940	1940	1940	1940	0
549	20231206	122400	7284480	1940	1940	1940	1940	20
550	20231206	122300	7245680	1939	1939	1939	1939	0
551	20231206	122200	7245680	1939	1939	1939	1939	110
552	20231206	122100	7032390	1939	1939	1939	1939	0
553	20231206	122000	7032390	1939	1939	1939	1939	20
554	20231206	121900	6993610	1939	1939	1939	1939	0
555	20231206	121800	6993610	1939	1939	1939	1939	0
556	20231206	121700	6993610	1939	1939	1939	1939	0
557	20231206	121600	6993610	1939	1939	1939	1939	20
558	20231206	121500	6954830	1939	1939	1939	1939	0
559	20231206	121400	6954830	1939	1939	1939	1939	0
560	20231206	121300	6954830	1939	1939	1939	1939	0
561	20231206	121200	6954830	1939	1939	1939	1939	20
562	20231206	121100	6916050	1939	1939	1939	1939	0
563	20231206	121000	6916050	1939	1939	1939	1939	0
564	20231206	120900	6916050	1939	1939	1939	1939	30
565	20231206	120800	6857880	1939	1939	1939	1939	0
566	20231206	120700	6857880	1939	1939	1939	1939	0
567	20231206	120600	6857880	1939	1939	1939	1939	0
568	20231206	120500	6857880	1939	1939	1939	1939	20
569	20231206	120400	6819100	1939	1939	1939	1939	0
570	20231206	120300	6819100	1939	1939	1939	1939	0
571	20231206	120200	6819100	1939	1939	1939	1939	0
572	20231206	120100	6819100	1939	1939	1939	1939	20
573	20231206	120000	6780320	1939	1939	1939	1939	0
574	20231206	115900	6780320	1939	1939	1939	1939	0
575	20231206	115800	6780320	1939	1939	1939	1939	20
576	20231206	115700	6741540	1939	1939	1939	1939	0
577	20231206	115600	6741540	1939	1939	1939	1939	0
578	20231206	115500	6741540	1939	1939	1939	1939	0
579	20231206	115400	6741540	1939	1939	1939	1939	20
580	20231206	115300	6702760	1939	1939	1939	1939	0
581	20231206	115200	6702760	1939	1939	1939	1939	0
582	20231206	115100	6702760	1939	1939	1939	1939	0
583	20231206	115000	6702760	1939	1939	1939	1939	20
584	20231206	114900	6663980	1939	1939	1939	1939	0
585	20231206	114800	6663980	1939	1939	1939	1939	0
586	20231206	114700	6663980	1939	1939	1939	1939	20
587	20231206	114600	6625200	1939	1939	1939	1939	0
588	20231206	114500	6625200	1939	1939	1939	1939	0
589	20231206	114400	6625200	1939	1939	1939	1939	0
590	20231206	114300	6625200	1939	1939	1939	1939	20
591	20231206	114200	6586420	1939	1939	1939	1939	0
592	20231206	114100	6586420	1939	1939	1939	1939	351
593	20231206	114000	5905831	1940	1940	1940	1940	20
594	20231206	113900	5867031	1940	1940	1940	1940	0
595	20231206	113800	5867031	1940	1940	1940	1940	0
596	20231206	113700	5867031	1940	1940	1940	1940	0
597	20231206	113600	5867031	1940	1940	1940	1940	20
598	20231206	113500	5828231	1940	1939	1940	1939	650
599	20231206	113400	4567880	1939	1939	1939	1939	0
600	20231206	113300	4567880	1939	1939	1939	1939	0
601	20231206	113200	4567880	1939	1939	1939	1939	20
602	20231206	113100	4529100	1939	1939	1939	1939	0
603	20231206	113000	4529100	1939	1939	1939	1939	0
604	20231206	112900	4529100	1939	1939	1939	1939	20
605	20231206	112800	4490320	1939	1939	1939	1939	0
606	20231206	112700	4490320	1939	1939	1939	1939	0
607	20231206	112600	4490320	1939	1939	1939	1939	0
608	20231206	112500	4490320	1939	1939	1939	1939	20
609	20231206	112400	4451540	1939	1939	1939	1939	0
610	20231206	112300	4451540	1939	1939	1939	1939	0
611	20231206	112200	4451540	1939	1939	1939	1939	0
612	20231206	112100	4451540	1939	1939	1939	1939	20
613	20231206	112000	4412760	1939	1939	1939	1939	0
614	20231206	111900	4412760	1939	1939	1939	1939	0
615	20231206	111800	4412760	1939	1939	1939	1939	20
616	20231206	111700	4373980	1939	1939	1939	1939	0
617	20231206	111600	4373980	1939	1939	1939	1939	0
618	20231206	111500	4373980	1939	1939	1939	1939	0
619	20231206	111400	4373980	1939	1939	1939	1939	20
620	20231206	111300	4335200	1939	1939	1939	1939	0
621	20231206	111200	4335200	1939	1939	1939	1939	0
622	20231206	111100	4335200	1939	1939	1939	1939	0
623	20231206	111000	4335200	1939	1939	1939	1939	20
624	20231206	110900	4296420	1939	1939	1939	1939	0
625	20231206	110800	4296420	1939	1939	1939	1939	0
626	20231206	110700	4296420	1939	1939	1939	1939	20
627	20231206	110600	4257640	1939	1939	1939	1939	0
628	20231206	110500	4257640	1939	1939	1939	1939	0
629	20231206	110400	4257640	1939	1939	1939	1939	0
630	20231206	110300	4257640	1939	1939	1939	1939	20
631	20231206	110200	4218860	1939	1939	1939	1939	0
632	20231206	110100	4218860	1939	1939	1939	1939	0
633	20231206	110000	4218860	1939	1939	1939	1939	0
634	20231206	105900	4218860	1939	1939	1939	1939	20
635	20231206	105800	4180080	1939	1939	1939	1939	0
636	20231206	105700	4180080	1939	1939	1939	1939	0
637	20231206	105600	4180080	1939	1939	1939	1936	50
638	20231206	105500	4083205	1939	1939	1939	1939	0
639	20231206	105400	4083205	1939	1939	1939	1939	0
640	20231206	105300	4083205	1939	1939	1939	1939	0
641	20231206	105200	4083205	1939	1939	1939	1939	20
642	20231206	105100	4044425	1939	1939	1939	1939	0
643	20231206	105000	4044425	1939	1939	1939	1939	0
644	20231206	104900	4044425	1939	1939	1939	1939	0
645	20231206	104800	4044425	1939	1939	1939	1939	20
646	20231206	104700	4005645	1939	1937	1939	1936	27
647	20231206	104600	3953343	1939	1939	1939	1939	0
648	20231206	104500	3953343	1939	1939	1939	1939	20
649	20231206	104400	3914563	1939	1939	1939	1939	0
650	20231206	104300	3914563	1939	1939	1939	1939	0
651	20231206	104200	3914563	1939	1939	1939	1939	0
652	20231206	104100	3914563	1939	1939	1939	1939	20
653	20231206	104000	3875783	1939	1939	1939	1939	0
654	20231206	103900	3875783	1939	1939	1939	1939	0
655	20231206	103800	3875783	1939	1939	1939	1939	0
656	20231206	103700	3875783	1939	1939	1939	1939	20
657	20231206	103600	3837003	1939	1939	1939	1939	0
658	20231206	103500	3837003	1939	1939	1939	1939	0
659	20231206	103400	3837003	1939	1939	1939	1939	20
660	20231206	103300	3798223	1939	1939	1939	1939	0
661	20231206	103200	3798223	1939	1939	1939	1939	0
662	20231206	103100	3798223	1939	1939	1939	1939	0
663	20231206	103000	3798223	1939	1939	1939	1939	20
664	20231206	102900	3759443	1939	1939	1939	1939	0
665	20231206	102800	3759443	1939	1939	1939	1939	0
666	20231206	102700	3759443	1939	1939	1939	1939	20
667	20231206	102600	3720663	1939	1939	1939	1939	0
668	20231206	102500	3720663	1939	1939	1939	1939	20
669	20231206	102400	3681883	1939	1939	1939	1939	0
670	20231206	102300	3681883	1939	1939	1939	1939	5
671	20231206	102200	3672188	1936	1937	1937	1936	900
672	20231206	102100	1929228	1939	1939	1939	1939	0
673	20231206	102000	1929228	1939	1939	1939	1939	0
674	20231206	101900	1929228	1939	1939	1939	1939	20
675	20231206	101800	1890448	1939	1939	1939	1939	0
676	20231206	101700	1890448	1939	1939	1939	1939	0
677	20231206	101600	1890448	1939	1939	1939	1939	20
678	20231206	101500	1851668	1939	1939	1939	1939	0
679	20231206	101400	1851668	1939	1939	1939	1939	0
680	20231206	101300	1851668	1939	1939	1939	1939	0
681	20231206	101200	1851668	1939	1939	1939	1939	20
682	20231206	101100	1812888	1939	1939	1939	1939	0
683	20231206	101000	1812888	1939	1939	1939	1939	0
684	20231206	100900	1812888	1939	1939	1939	1939	0
685	20231206	100800	1812888	1939	1939	1939	1939	20
686	20231206	100700	1774108	1939	1939	1939	1939	0
687	20231206	100600	1774108	1939	1939	1939	1939	0
688	20231206	100500	1774108	1939	1939	1939	1939	20
689	20231206	100400	1735328	1939	1939	1939	1939	0
690	20231206	100300	1735328	1939	1939	1939	1939	0
691	20231206	100200	1735328	1939	1939	1939	1939	0
692	20231206	100100	1735328	1939	1939	1939	1939	70
693	20231206	100000	1599598	1939	1939	1939	1939	0
694	20231206	095900	1599598	1939	1939	1939	1939	0
695	20231206	095800	1599598	1939	1939	1939	1939	0
696	20231206	095700	1599598	1939	1939	1939	1939	20
697	20231206	095600	1560818	1939	1939	1939	1939	0
698	20231206	095500	1560818	1939	1939	1939	1939	20
699	20231206	095400	1522038	1936	1936	1936	1936	0
700	20231206	095300	1522038	1936	1938	1938	1936	210
701	20231206	095200	1115271	1938	1938	1938	1938	2
702	20231206	095100	1111395	1940	1940	1940	1940	0
703	20231206	095000	1111395	1940	1940	1940	1940	20
704	20231206	094900	1072595	1940	1940	1940	1940	0
705	20231206	094800	1072595	1940	1939	1940	1938	41
706	20231206	094700	993101	1940	1940	1940	1940	0
707	20231206	094600	993101	1940	1940	1940	1940	20
708	20231206	094500	954301	1940	1940	1940	1940	0
709	20231206	094400	954301	1940	1940	1940	1940	2
710	20231206	094300	950421	1942	1942	1942	1942	20
711	20231206	094200	911581	1942	1942	1942	1942	0
712	20231206	094100	911581	1942	1942	1942	1942	0
713	20231206	094000	911581	1942	1942	1942	1942	0
714	20231206	093900	911581	1942	1942	1942	1942	20
715	20231206	093800	872741	1942	1942	1942	1942	0
716	20231206	093700	872741	1942	1942	1942	1942	0
717	20231206	093600	872741	1942	1942	1942	1942	0
718	20231206	093500	872741	1942	1942	1942	1942	20
719	20231206	093400	833901	1942	1942	1942	1942	0
720	20231206	093300	833901	1942	1942	1942	1942	0
721	20231206	093200	833901	1942	1942	1942	1942	20
722	20231206	093100	795061	1942	1942	1942	1942	0
723	20231206	093000	795061	1942	1942	1942	1942	0
724	20231206	092900	795061	1942	1942	1942	1942	0
725	20231206	092800	795061	1942	1942	1942	1942	20
726	20231206	092700	756221	1942	1942	1942	1942	0
727	20231206	092600	756221	1942	1942	1942	1942	0
728	20231206	092500	756221	1942	1942	1942	1942	20
729	20231206	092400	717381	1941	1941	1941	1941	0
730	20231206	092300	717381	1941	1942	1942	1941	26
731	20231206	092200	666890	1937	1937	1937	1937	0
732	20231206	092100	666890	1937	1937	1937	1937	0
733	20231206	092000	666890	1937	1937	1937	1937	0
734	20231206	091900	666890	1937	1942	1942	1937	201
735	20231206	091800	277344	1942	1942	1942	1942	0
736	20231206	091700	277344	1942	1941	1942	1941	20
737	20231206	091600	238514	1942	1942	1942	1942	0
738	20231206	091500	238514	1942	1942	1942	1942	0
739	20231206	091400	238514	1942	1942	1942	1942	0
740	20231206	091300	238514	1942	1942	1942	1942	0
741	20231206	091200	238514	1942	1942	1942	1942	0
742	20231206	091100	238514	1942	1942	1942	1942	0
743	20231206	091000	238514	1942	1942	1942	1942	0
744	20231206	090900	238514	1942	1942	1942	1942	0
745	20231206	090800	238514	1942	1942	1942	1942	0
746	20231206	090700	238514	1942	1942	1942	1942	0
747	20231206	090600	238514	1942	1942	1942	1942	0
748	20231206	090500	238514	1942	1939	1942	1938	105
749	20231206	090400	34907	1942	1942	1942	1942	0
750	20231206	090300	34907	1942	1942	1942	1942	0
751	20231206	090200	34907	1942	1942	1942	1942	5
752	20231206	090100	25197	1939	1939	1939	1939	3
753	20231206	090000	19380	1938	1938	1938	1938	10