KissMeData/023790/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190600	5283249294	1976	1976	1976	1976	1000
3	20231218	190500	5283249294	1976	1976	1976	1976	0
4	20231218	190400	5283249294	1976	1976	1976	1976	0
5	20231218	190300	5283249294	1976	1976	1976	1976	0
6	20231218	190200	5283249294	1976	1976	1976	1976	0
7	20231218	190100	5283249294	1976	1976	1976	1976	0
8	20231218	190000	5283249294	1976	1976	1976	1976	0
9	20231218	185900	5283249294	1976	1976	1976	1976	0
10	20231218	185800	5283249294	1976	1976	1976	1976	0
11	20231218	185700	5283249294	1976	1976	1976	1976	0
12	20231218	185600	5283249294	1976	1976	1976	1976	0
13	20231218	185500	5283249294	1976	1976	1976	1976	0
14	20231218	185400	5283249294	1976	1976	1976	1976	0
15	20231218	185300	5283249294	1976	1976	1976	1976	0
16	20231218	185200	5283249294	1976	1976	1976	1976	0
17	20231218	185100	5283249294	1976	1976	1976	1976	0
18	20231218	185000	5283249294	1976	1976	1976	1976	0
19	20231218	184900	5283249294	1976	1976	1976	1976	0
20	20231218	184800	5283249294	1976	1976	1976	1976	0
21	20231218	184700	5283249294	1976	1976	1976	1976	0
22	20231218	184600	5283249294	1976	1976	1976	1976	0
23	20231218	184500	5283249294	1976	1976	1976	1976	0
24	20231218	184400	5283249294	1976	1976	1976	1976	0
25	20231218	184300	5283249294	1976	1976	1976	1976	0
26	20231218	184200	5283249294	1976	1976	1976	1976	0
27	20231218	184100	5283249294	1976	1976	1976	1976	0
28	20231218	184000	5283249294	1976	1976	1976	1976	0
29	20231218	183900	5283249294	1976	1976	1976	1976	0
30	20231218	183800	5283249294	1976	1976	1976	1976	0
31	20231218	183700	5283249294	1976	1976	1976	1976	0
32	20231218	183600	5283249294	1976	1976	1976	1976	1000
33	20231218	183500	5283249294	1976	1976	1976	1976	0
34	20231218	183400	5283249294	1976	1976	1976	1976	0
35	20231218	183300	5283249294	1976	1976	1976	1976	0
36	20231218	183200	5283249294	1976	1976	1976	1976	0
37	20231218	183100	5283249294	1976	1976	1976	1976	0
38	20231218	183000	5283249294	1976	1976	1976	1976	0
39	20231218	182900	5283249294	1976	1976	1976	1976	0
40	20231218	182800	5283249294	1976	1976	1976	1976	0
41	20231218	182700	5283249294	1976	1976	1976	1976	0
42	20231218	182600	5283249294	1976	1976	1976	1976	0
43	20231218	182500	5283249294	1976	1976	1976	1976	0
44	20231218	182400	5283249294	1976	1976	1976	1976	0
45	20231218	182300	5283249294	1976	1976	1976	1976	0
46	20231218	182200	5283249294	1976	1976	1976	1976	0
47	20231218	182100	5283249294	1976	1976	1976	1976	0
48	20231218	182000	5283249294	1976	1976	1976	1976	0
49	20231218	181900	5283249294	1976	1976	1976	1976	0
50	20231218	181800	5283249294	1976	1976	1976	1976	0
51	20231218	181700	5283249294	1976	1976	1976	1976	0
52	20231218	181600	5283249294	1976	1976	1976	1976	0
53	20231218	181500	5283249294	1976	1976	1976	1976	0
54	20231218	181400	5283249294	1976	1976	1976	1976	0
55	20231218	181300	5283249294	1976	1976	1976	1976	0
56	20231218	181200	5283249294	1976	1976	1976	1976	0
57	20231218	181100	5283249294	1976	1976	1976	1976	0
58	20231218	181000	5283249294	1976	1976	1976	1976	0
59	20231218	180900	5283249294	1976	1976	1976	1976	0
60	20231218	180800	5283249294	1976	1976	1976	1976	0
61	20231218	180700	5283249294	1976	1976	1976	1976	0
62	20231218	180600	5283249294	1976	1976	1976	1976	1000
63	20231218	180500	5283249294	1976	1976	1976	1976	0
64	20231218	180400	5283249294	1976	1976	1976	1976	0
65	20231218	180300	5283249294	1976	1976	1976	1976	0
66	20231218	180200	5283249294	1976	1976	1976	1976	0
67	20231218	180100	5283249294	1976	1976	1976	1976	0
68	20231218	180000	5283249294	1976	1976	1976	1976	0
69	20231218	175900	5283249294	1976	1976	1976	1976	0
70	20231218	175800	5283249294	1976	1976	1976	1976	0
71	20231218	175700	5283249294	1976	1976	1976	1976	0
72	20231218	175600	5283249294	1976	1976	1976	1976	0
73	20231218	175500	5283249294	1976	1976	1976	1976	0
74	20231218	175400	5283249294	1976	1976	1976	1976	0
75	20231218	175300	5283249294	1976	1976	1976	1976	0
76	20231218	175200	5283249294	1976	1976	1976	1976	0
77	20231218	175100	5283249294	1976	1976	1976	1976	0
78	20231218	175000	5283249294	1976	1976	1976	1976	0
79	20231218	174900	5283249294	1976	1976	1976	1976	0
80	20231218	174800	5283249294	1976	1976	1976	1976	0
81	20231218	174700	5283249294	1976	1976	1976	1976	0
82	20231218	174600	5283249294	1976	1976	1976	1976	0
83	20231218	174500	5283249294	1976	1976	1976	1976	0
84	20231218	174400	5283249294	1976	1976	1976	1976	0
85	20231218	174300	5283249294	1976	1976	1976	1976	0
86	20231218	174200	5283249294	1976	1976	1976	1976	0
87	20231218	174100	5283249294	1976	1976	1976	1976	0
88	20231218	174000	5283249294	1976	1976	1976	1976	0
89	20231218	173900	5283249294	1976	1976	1976	1976	0
90	20231218	173800	5283249294	1976	1976	1976	1976	0
91	20231218	173700	5283249294	1976	1976	1976	1976	0
92	20231218	173600	5283249294	1976	1976	1976	1976	1000
93	20231218	173500	5283249294	1976	1976	1976	1976	0
94	20231218	173400	5283249294	1976	1976	1976	1976	0
95	20231218	173300	5283249294	1976	1976	1976	1976	0
96	20231218	173200	5283249294	1976	1976	1976	1976	0
97	20231218	173100	5283249294	1976	1976	1976	1976	0
98	20231218	173000	5283249294	1976	1976	1976	1976	0
99	20231218	172900	5283249294	1976	1976	1976	1976	0
100	20231218	172800	5283249294	1976	1976	1976	1976	0
101	20231218	172700	5283249294	1976	1976	1976	1976	0
102	20231218	172600	5283249294	1976	1976	1976	1976	0
103	20231218	172500	5283249294	1976	1976	1976	1976	0
104	20231218	172400	5283249294	1976	1976	1976	1976	0
105	20231218	172300	5283249294	1976	1976	1976	1976	0
106	20231218	172200	5283249294	1976	1976	1976	1976	0
107	20231218	172100	5283249294	1976	1976	1976	1976	0
108	20231218	172000	5283249294	1976	1976	1976	1976	0
109	20231218	171900	5283249294	1976	1976	1976	1976	0
110	20231218	171800	5283249294	1976	1976	1976	1976	0
111	20231218	171700	5283249294	1976	1976	1976	1976	0
112	20231218	171600	5283249294	1976	1976	1976	1976	0
113	20231218	171500	5283249294	1976	1976	1976	1976	0
114	20231218	171400	5283249294	1976	1976	1976	1976	0
115	20231218	171300	5283249294	1976	1976	1976	1976	0
116	20231218	171200	5283249294	1976	1976	1976	1976	0
117	20231218	171100	5283249294	1976	1976	1976	1976	0
118	20231218	171000	5283249294	1976	1976	1976	1976	0
119	20231218	170900	5283249294	1976	1976	1976	1976	0
120	20231218	170800	5283249294	1976	1976	1976	1976	0
121	20231218	170700	5283249294	1976	1976	1976	1976	0
122	20231218	170600	5283249294	1976	1976	1976	1976	1000
123	20231218	170500	5283249294	1976	1976	1976	1976	0
124	20231218	170400	5283249294	1976	1976	1976	1976	0
125	20231218	170300	5283249294	1976	1976	1976	1976	0
126	20231218	170200	5283249294	1976	1976	1976	1976	0
127	20231218	170100	5283249294	1976	1976	1976	1976	0
128	20231218	170000	5283249294	1976	1976	1976	1976	0
129	20231218	165900	5283249294	1976	1976	1976	1976	0
130	20231218	165800	5283249294	1976	1976	1976	1976	0
131	20231218	165700	5283249294	1976	1976	1976	1976	0
132	20231218	165600	5283249294	1976	1976	1976	1976	0
133	20231218	165500	5283249294	1976	1976	1976	1976	0
134	20231218	165400	5283249294	1976	1976	1976	1976	0
135	20231218	165300	5283249294	1976	1976	1976	1976	0
136	20231218	165200	5283249294	1976	1976	1976	1976	0
137	20231218	165100	5283249294	1976	1976	1976	1976	0
138	20231218	165000	5283249294	1976	1976	1976	1976	0
139	20231218	164900	5283249294	1976	1976	1976	1976	0
140	20231218	164800	5283249294	1976	1976	1976	1976	0
141	20231218	164700	5283249294	1976	1976	1976	1976	0
142	20231218	164600	5283249294	1976	1976	1976	1976	0
143	20231218	164500	5283249294	1976	1976	1976	1976	0
144	20231218	164400	5283249294	1976	1976	1976	1976	0
145	20231218	164300	5283249294	1976	1976	1976	1976	0
146	20231218	164200	5283249294	1976	1976	1976	1976	0
147	20231218	164100	5283249294	1976	1976	1976	1976	0
148	20231218	164000	5283249294	1976	1976	1976	1976	0
149	20231218	163900	5283249294	1976	1976	1976	1976	0
150	20231218	163800	5283249294	1976	1976	1976	1976	0
151	20231218	163700	5283249294	1976	1976	1976	1976	0
152	20231218	163600	5283249294	1976	1976	1976	1976	1000
153	20231218	163500	5283249294	1976	1976	1976	1976	0
154	20231218	163400	5283249294	1976	1976	1976	1976	0
155	20231218	163300	5283249294	1976	1976	1976	1976	0
156	20231218	163200	5283249294	1976	1976	1976	1976	0
157	20231218	163100	5283249294	1976	1976	1976	1976	0
158	20231218	163000	5283249294	1976	1976	1976	1976	0
159	20231218	162900	5283249294	1976	1976	1976	1976	0
160	20231218	162800	5283249294	1976	1976	1976	1976	0
161	20231218	162700	5283249294	1976	1976	1976	1976	0
162	20231218	162600	5283249294	1976	1976	1976	1976	0
163	20231218	162500	5283249294	1976	1976	1976	1976	0
164	20231218	162400	5283249294	1976	1976	1976	1976	0
165	20231218	162300	5283249294	1976	1976	1976	1976	0
166	20231218	162200	5283249294	1976	1976	1976	1976	0
167	20231218	162100	5283249294	1976	1976	1976	1976	0
168	20231218	162000	5283249294	1976	1976	1976	1976	0
169	20231218	161900	5283249294	1976	1976	1976	1976	0
170	20231218	161800	5283249294	1976	1976	1976	1976	0
171	20231218	161700	5283249294	1976	1976	1976	1976	0
172	20231218	161600	5283249294	1976	1976	1976	1976	0
173	20231218	161500	5283249294	1976	1976	1976	1976	0
174	20231218	161400	5283249294	1976	1976	1976	1976	0
175	20231218	161300	5283249294	1976	1976	1976	1976	0
176	20231218	161200	5283249294	1976	1976	1976	1976	0
177	20231218	161100	5283249294	1976	1976	1976	1976	0
178	20231218	161000	5283249294	1976	1976	1976	1976	0
179	20231218	160900	5283249294	1976	1976	1976	1976	0
180	20231218	160800	5283249294	1976	1976	1976	1976	0
181	20231218	160700	5283249294	1976	1976	1976	1976	0
182	20231218	160600	5283249294	1976	1976	1976	1976	1000
183	20231218	160500	5283249294	1976	1976	1976	1976	0
184	20231218	160400	5283249294	1976	1976	1976	1976	0
185	20231218	160300	5283249294	1976	1976	1976	1976	0
186	20231218	160200	5283249294	1976	1976	1976	1976	0
187	20231218	160100	5283249294	1976	1976	1976	1976	0
188	20231218	160000	5283249294	1976	1976	1976	1976	0
189	20231218	155900	5283249294	1976	1976	1976	1976	0
190	20231218	155800	5283249294	1976	1976	1976	1976	0
191	20231218	155700	5283249294	1976	1976	1976	1976	0
192	20231218	155600	5283249294	1976	1976	1976	1976	0
193	20231218	155500	5283249294	1976	1976	1976	1976	0
194	20231218	155400	5283249294	1976	1976	1976	1976	0
195	20231218	155300	5283249294	1976	1976	1976	1976	0
196	20231218	155200	5283249294	1976	1976	1976	1976	0
197	20231218	155100	5283249294	1976	1976	1976	1976	0
198	20231218	155000	5283249294	1976	1976	1976	1976	0
199	20231218	154900	5283249294	1976	1976	1976	1976	0
200	20231218	154800	5283249294	1976	1976	1976	1976	0
201	20231218	154700	5283249294	1976	1976	1976	1976	0
202	20231218	154600	5283249294	1976	1976	1976	1976	0
203	20231218	154500	5283249294	1976	1976	1976	1976	0
204	20231218	154400	5283249294	1976	1976	1976	1976	0
205	20231218	154300	5283249294	1976	1976	1976	1976	0
206	20231218	154200	5283249294	1976	1976	1976	1976	0
207	20231218	154100	5283249294	1976	1976	1976	1976	0
208	20231218	154000	5283249294	1976	1976	1976	1976	0
209	20231218	153900	5283249294	1976	1976	1976	1976	0
210	20231218	153800	5283249294	1976	1976	1976	1976	0
211	20231218	153700	5283249294	1976	1976	1976	1976	0
212	20231218	153600	5283249294	1976	1976	1976	1976	1000
213	20231218	153500	5283249294	1976	1976	1976	1976	0
214	20231218	153400	5283249294	1976	1976	1976	1976	0
215	20231218	153300	5283249294	1976	1976	1976	1976	0
216	20231218	153200	5283249294	1976	1976	1976	1976	0
217	20231218	153100	5283249294	1976	1976	1976	1976	0
218	20231218	153000	5283249294	1976	1976	1976	1976	1000
219	20231218	152900	5281273294	1976	1976	1976	1976	0
220	20231218	152800	5281273294	1976	1976	1976	1976	0
221	20231218	152700	5281273294	1976	1976	1976	1976	0
222	20231218	152600	5281273294	1976	1976	1976	1976	0
223	20231218	152500	5281273294	1976	1976	1976	1976	0
224	20231218	152400	5281273294	1976	1976	1976	1976	0
225	20231218	152300	5281273294	1976	1976	1976	1976	0
226	20231218	152200	5281273294	1976	1976	1976	1976	0
227	20231218	152100	5281273294	1976	1976	1976	1976	0
228	20231218	152000	5281273294	1976	1976	1976	1976	0
229	20231218	151900	5281273294	1976	1976	1976	1976	2
230	20231218	151800	5281269342	1976	1976	1976	1976	29
231	20231218	151700	5281212038	1976	1976	1976	1976	0
232	20231218	151600	5281212038	1976	1976	1976	1976	0
233	20231218	151500	5281212038	1976	1976	1976	1976	500
234	20231218	151400	5280224038	1976	1976	1976	1976	2
235	20231218	151300	5280220086	1976	1976	1976	1976	0
236	20231218	151200	5280220086	1976	1976	1976	1976	350
237	20231218	151100	5279528486	1976	1976	1976	1976	0
238	20231218	151000	5279528486	1976	1976	1976	1976	912
239	20231218	150900	5277726374	1976	1976	1976	1976	2503
240	20231218	150800	5272780446	1976	1976	1976	1976	0
241	20231218	150700	5272780446	1976	1976	1976	1976	0
242	20231218	150600	5272780446	1976	1976	1976	1976	0
243	20231218	150500	5272780446	1976	1976	1976	1976	0
244	20231218	150400	5272780446	1976	1976	1976	1976	70
245	20231218	150300	5272642126	1976	1976	1976	1976	0
246	20231218	150200	5272642126	1976	1976	1976	1976	0
247	20231218	150100	5272642126	1976	1976	1976	1976	0
248	20231218	150000	5272642126	1976	1976	1976	1976	0
249	20231218	145900	5272642126	1976	1976	1976	1976	0
250	20231218	145800	5272642126	1976	1976	1976	1976	1
251	20231218	145700	5272640150	1976	1976	1976	1976	2000
252	20231218	145600	5268688150	1976	1976	1976	1976	0
253	20231218	145500	5268688150	1976	1976	1976	1976	45
254	20231218	145400	5268599230	1976	1976	1976	1976	0
255	20231218	145300	5268599230	1976	1976	1976	1976	52
256	20231218	145200	5268496478	1976	1976	1976	1976	0
257	20231218	145100	5268496478	1976	1976	1976	1976	0
258	20231218	145000	5268496478	1976	1976	1976	1976	0
259	20231218	144900	5268496478	1976	1976	1976	1976	500
260	20231218	144800	5267508478	1976	1976	1976	1976	0
261	20231218	144700	5267508478	1976	1976	1976	1976	0
262	20231218	144600	5267508478	1976	1976	1976	1976	0
263	20231218	144500	5267508478	1976	1976	1976	1976	0
264	20231218	144400	5267508478	1976	1976	1976	1976	0
265	20231218	144300	5267508478	1976	1976	1976	1976	49
266	20231218	144200	5267411654	1976	1976	1976	1976	0
267	20231218	144100	5267411654	1976	1976	1976	1976	690
268	20231218	144000	5266048214	1976	1976	1976	1976	100
269	20231218	143900	5265850614	1976	1976	1976	1976	0
270	20231218	143800	5265850614	1976	1976	1976	1976	0
271	20231218	143700	5265850614	1976	1976	1976	1976	20
272	20231218	143600	5265811094	1976	1976	1976	1976	0
273	20231218	143500	5265811094	1976	1976	1976	1976	0
274	20231218	143400	5265811094	1976	1976	1976	1976	0
275	20231218	143300	5265811094	1976	1976	1976	1976	0
276	20231218	143200	5265811094	1976	1976	1976	1976	0
277	20231218	143100	5265811094	1976	1976	1976	1976	58
278	20231218	143000	5265696486	1976	1976	1976	1976	375
279	20231218	142900	5264955486	1976	1976	1976	1976	0
280	20231218	142800	5264955486	1976	1976	1976	1976	0
281	20231218	142700	5264955486	1976	1976	1976	1976	60
282	20231218	142600	5264836926	1976	1976	1976	1976	0
283	20231218	142500	5264836926	1976	1976	1976	1976	1991
284	20231218	142400	5260902710	1976	1976	1976	1976	7001
285	20231218	142300	5247068734	1976	1976	1976	1976	5011
286	20231218	142200	5237166998	1976	1976	1976	1976	0
287	20231218	142100	5237166998	1976	1976	1976	1976	0
288	20231218	142000	5237166998	1976	1976	1976	1976	0
289	20231218	141900	5237166998	1976	1976	1976	1976	0
290	20231218	141800	5237166998	1976	1976	1976	1976	0
291	20231218	141700	5237166998	1976	1976	1976	1976	2
292	20231218	141600	5237163046	1976	1976	1976	1976	0
293	20231218	141500	5237163046	1976	1976	1976	1976	0
294	20231218	141400	5237163046	1976	1976	1976	1976	350
295	20231218	141300	5236471446	1976	1976	1976	1976	0
296	20231218	141200	5236471446	1976	1976	1976	1976	0
297	20231218	141100	5236471446	1976	1976	1976	1976	70
298	20231218	141000	5236333126	1976	1976	1976	1976	479
299	20231218	140900	5235386622	1976	1976	1976	1976	0
300	20231218	140800	5235386622	1976	1976	1976	1976	0
301	20231218	140700	5235386622	1976	1976	1976	1976	0
302	20231218	140600	5235386622	1976	1976	1976	1976	2
303	20231218	140500	5235382670	1976	1976	1976	1976	0
304	20231218	140400	5235382670	1976	1976	1976	1976	0
305	20231218	140300	5235382670	1976	1976	1976	1976	0
306	20231218	140200	5235382670	1976	1976	1976	1976	0
307	20231218	140100	5235382670	1976	1976	1976	1976	0
308	20231218	140000	5235382670	1976	1976	1976	1976	0
309	20231218	135900	5235382670	1976	1976	1976	1976	0
310	20231218	135800	5235382670	1976	1976	1976	1976	0
311	20231218	135700	5235382670	1976	1976	1976	1976	0
312	20231218	135600	5235382670	1976	1976	1976	1976	0
313	20231218	135500	5235382670	1976	1976	1976	1976	0
314	20231218	135400	5235382670	1976	1976	1976	1976	52
315	20231218	135300	5235279918	1976	1976	1976	1976	0
316	20231218	135200	5235279918	1976	1976	1976	1976	32
317	20231218	135100	5235216686	1976	1976	1976	1976	1
318	20231218	135000	5235214710	1976	1976	1976	1976	0
319	20231218	134900	5235214710	1976	1976	1976	1976	0
320	20231218	134800	5235214710	1976	1976	1976	1976	0
321	20231218	134700	5235214710	1976	1976	1976	1976	0
322	20231218	134600	5235214710	1976	1976	1976	1976	6
323	20231218	134500	5235202854	1976	1976	1976	1976	403
324	20231218	134400	5234406526	1976	1976	1976	1976	0
325	20231218	134300	5234406526	1976	1976	1976	1976	0
326	20231218	134200	5234406526	1976	1976	1976	1976	1
327	20231218	134100	5234404550	1976	1976	1976	1976	50
328	20231218	134000	5234305750	1976	1976	1976	1976	8
329	20231218	133900	5234289942	1976	1976	1976	1976	51
330	20231218	133800	5234189166	1976	1976	1976	1976	1000
331	20231218	133700	5232213166	1976	1976	1976	1976	0
332	20231218	133600	5232213166	1976	1976	1976	1976	0
333	20231218	133500	5232213166	1976	1976	1976	1976	4
334	20231218	133400	5232205262	1976	1976	1976	1976	4
335	20231218	133300	5232197358	1976	1976	1976	1976	191
336	20231218	133200	5231819942	1976	1976	1976	1976	0
337	20231218	133100	5231819942	1976	1976	1976	1976	0
338	20231218	133000	5231819942	1976	1976	1976	1976	1140
339	20231218	132900	5229567302	1976	1976	1976	1976	53
340	20231218	132800	5229462574	1976	1976	1976	1976	36
341	20231218	132700	5229391438	1976	1976	1976	1976	1
342	20231218	132600	5229389462	1976	1976	1976	1976	0
343	20231218	132500	5229389462	1976	1976	1976	1976	238
344	20231218	132400	5228919174	1976	1976	1976	1976	0
345	20231218	132300	5228919174	1976	1976	1976	1976	0
346	20231218	132200	5228919174	1976	1976	1976	1976	1
347	20231218	132100	5228917198	1976	1976	1976	1976	0
348	20231218	132000	5228917198	1976	1976	1976	1976	0
349	20231218	131900	5228917198	1976	1976	1976	1976	350
350	20231218	131800	5228225598	1976	1976	1976	1976	0
351	20231218	131700	5228225598	1976	1976	1976	1976	0
352	20231218	131600	5228225598	1976	1976	1976	1976	0
353	20231218	131500	5228225598	1976	1976	1976	1976	0
354	20231218	131400	5228225598	1976	1976	1976	1976	0
355	20231218	131300	5228225598	1976	1976	1976	1976	448
356	20231218	131200	5227340350	1976	1976	1976	1976	0
357	20231218	131100	5227340350	1976	1976	1976	1976	0
358	20231218	131000	5227340350	1976	1976	1976	1976	0
359	20231218	130900	5227340350	1976	1976	1976	1976	61
360	20231218	130800	5227219814	1976	1976	1976	1976	0
361	20231218	130700	5227219814	1976	1976	1976	1976	0
362	20231218	130600	5227219814	1976	1976	1976	1976	0
363	20231218	130500	5227219814	1976	1976	1976	1976	322
364	20231218	130400	5226583542	1976	1976	1976	1976	1281
365	20231218	130300	5224052286	1976	1976	1976	1976	0
366	20231218	130200	5224052286	1976	1976	1976	1976	60
367	20231218	130100	5223933726	1976	1976	1976	1976	0
368	20231218	130000	5223933726	1976	1976	1976	1976	0
369	20231218	125900	5223933726	1976	1976	1976	1976	0
370	20231218	125800	5223933726	1976	1976	1976	1976	0
371	20231218	125700	5223933726	1976	1976	1976	1976	0
372	20231218	125600	5223933726	1976	1976	1976	1976	0
373	20231218	125500	5223933726	1976	1976	1976	1976	0
374	20231218	125400	5223933726	1976	1976	1976	1976	0
375	20231218	125300	5223933726	1976	1976	1976	1976	2380
376	20231218	125200	5219230846	1976	1976	1976	1976	204
377	20231218	125100	5218827742	1976	1976	1976	1976	23
378	20231218	125000	5218782294	1976	1976	1976	1976	0
379	20231218	124900	5218782294	1976	1976	1976	1976	500
380	20231218	124800	5217794294	1976	1976	1976	1976	0
381	20231218	124700	5217794294	1976	1976	1976	1976	0
382	20231218	124600	5217794294	1976	1976	1976	1976	0
383	20231218	124500	5217794294	1976	1976	1976	1976	50
384	20231218	124400	5217695494	1976	1976	1976	1976	150
385	20231218	124300	5217399094	1976	1976	1976	1976	210
386	20231218	124200	5216984134	1976	1976	1976	1976	133
387	20231218	124100	5216721326	1976	1976	1976	1976	0
388	20231218	124000	5216721326	1976	1976	1976	1976	1110
389	20231218	123900	5214527966	1976	1976	1976	1976	10
390	20231218	123800	5214508206	1976	1976	1976	1976	0
391	20231218	123700	5214508206	1976	1976	1976	1976	415
392	20231218	123600	5213688166	1976	1976	1976	1976	0
393	20231218	123500	5213688166	1976	1976	1976	1976	0
394	20231218	123400	5213688166	1976	1976	1976	1976	0
395	20231218	123300	5213688166	1976	1976	1976	1976	600
396	20231218	123200	5212502566	1976	1976	1976	1976	0
397	20231218	123100	5212502566	1976	1976	1976	1976	10
398	20231218	123000	5212482806	1976	1976	1976	1976	0
399	20231218	122900	5212482806	1976	1976	1976	1976	53
400	20231218	122800	5212378078	1976	1976	1976	1976	501
401	20231218	122700	5211388102	1976	1976	1976	1976	0
402	20231218	122600	5211388102	1976	1976	1976	1976	904
403	20231218	122500	5209601798	1976	1976	1976	1976	0
404	20231218	122400	5209601798	1976	1976	1976	1976	0
405	20231218	122300	5209601798	1976	1976	1976	1976	0
406	20231218	122200	5209601798	1976	1976	1976	1976	0
407	20231218	122100	5209601798	1976	1976	1976	1976	5
408	20231218	122000	5209591918	1976	1976	1976	1976	1
409	20231218	121900	5209589942	1976	1976	1976	1976	30
410	20231218	121800	5209530662	1976	1976	1976	1976	0
411	20231218	121700	5209530662	1976	1976	1976	1976	0
412	20231218	121600	5209530662	1976	1976	1976	1976	0
413	20231218	121500	5209530662	1976	1976	1976	1976	0
414	20231218	121400	5209530662	1976	1976	1976	1976	0
415	20231218	121300	5209530662	1976	1976	1976	1976	0
416	20231218	121200	5209530662	1976	1976	1976	1976	11
417	20231218	121100	5209508926	1976	1976	1976	1976	39
418	20231218	121000	5209431862	1976	1976	1976	1976	0
419	20231218	120900	5209431862	1976	1976	1976	1976	15
420	20231218	120800	5209402222	1976	1976	1976	1976	648
421	20231218	120700	5208121774	1976	1976	1976	1976	400
422	20231218	120600	5207331374	1976	1976	1976	1976	0
423	20231218	120500	5207331374	1976	1976	1976	1976	0
424	20231218	120400	5207331374	1976	1976	1976	1976	3500
425	20231218	120300	5200415374	1976	1976	1976	1976	4
426	20231218	120200	5200407470	1976	1976	1976	1976	800
427	20231218	120100	5198826670	1976	1976	1976	1976	102
428	20231218	120000	5198625118	1976	1976	1976	1976	2015
429	20231218	115900	5194643478	1976	1976	1976	1976	1
430	20231218	115800	5194641502	1976	1976	1976	1976	0
431	20231218	115700	5194641502	1976	1976	1976	1976	0
432	20231218	115600	5194641502	1976	1976	1976	1976	2167
433	20231218	115500	5190359510	1976	1976	1976	1976	0
434	20231218	115400	5190359510	1976	1976	1976	1976	0
435	20231218	115300	5190359510	1976	1976	1976	1976	0
436	20231218	115200	5190359510	1976	1976	1976	1976	0
437	20231218	115100	5190359510	1976	1976	1976	1976	0
438	20231218	115000	5190359510	1976	1976	1976	1976	11
439	20231218	114900	5190337774	1976	1976	1976	1976	0
440	20231218	114800	5190337774	1976	1976	1976	1976	10
441	20231218	114700	5190318014	1976	1976	1976	1976	2000
442	20231218	114600	5186366014	1976	1976	1976	1976	100
443	20231218	114500	5186168414	1976	1976	1976	1976	0
444	20231218	114400	5186168414	1976	1976	1976	1976	152
445	20231218	114300	5185868062	1976	1976	1976	1976	26
446	20231218	114200	5185816686	1976	1976	1976	1976	2357
447	20231218	114100	5181159254	1976	1976	1976	1976	650
448	20231218	114000	5179874854	1976	1976	1976	1976	0
449	20231218	113900	5179874854	1976	1976	1976	1976	100
450	20231218	113800	5179677254	1976	1976	1976	1976	0
451	20231218	113700	5179677254	1976	1976	1976	1976	0
452	20231218	113600	5179677254	1976	1976	1976	1976	200
453	20231218	113500	5179282054	1976	1976	1976	1976	200
454	20231218	113400	5178886854	1976	1976	1976	1976	583
455	20231218	113300	5177734846	1976	1976	1976	1976	0
456	20231218	113200	5177734846	1976	1976	1976	1976	0
457	20231218	113100	5177734846	1976	1976	1976	1976	56
458	20231218	113000	5177624190	1976	1976	1976	1976	459
459	20231218	112900	5176717206	1976	1976	1976	1976	0
460	20231218	112800	5176717206	1976	1976	1976	1976	0
461	20231218	112700	5176717206	1976	1976	1976	1976	140
462	20231218	112600	5176440566	1976	1976	1976	1976	0
463	20231218	112500	5176440566	1976	1976	1976	1976	46
464	20231218	112400	5176349670	1976	1976	1976	1976	115
465	20231218	112300	5176122430	1976	1976	1976	1976	0
466	20231218	112200	5176122430	1976	1976	1976	1976	0
467	20231218	112100	5176122430	1976	1976	1976	1976	100
468	20231218	112000	5175924830	1976	1976	1976	1976	1
469	20231218	111900	5175922854	1976	1976	1976	1976	0
470	20231218	111800	5175922854	1976	1976	1976	1976	1
471	20231218	111700	5175920878	1976	1976	1976	1976	1
472	20231218	111600	5175918902	1976	1976	1976	1976	6
473	20231218	111500	5175907046	1976	1976	1976	1976	1120
474	20231218	111400	5173693926	1976	1976	1976	1976	3399
475	20231218	111300	5166977502	1976	1976	1976	1976	1801
476	20231218	111200	5163418726	1976	1976	1976	1976	1000
477	20231218	111100	5161442726	1976	1976	1976	1976	1000
478	20231218	111000	5159466726	1976	1976	1976	1976	2423
479	20231218	110900	5154678878	1976	1976	1976	1976	561
480	20231218	110800	5153570342	1976	1976	1976	1976	243
481	20231218	110700	5153090174	1976	1976	1976	1976	1003
482	20231218	110600	5151108246	1976	1976	1976	1976	759
483	20231218	110500	5149608462	1976	1976	1976	1976	8
484	20231218	110400	5149592654	1976	1976	1976	1976	23
485	20231218	110300	5149547206	1976	1976	1976	1976	1010
486	20231218	110200	5147551446	1976	1976	1976	1976	4002
487	20231218	110100	5139643494	1976	1976	1976	1976	115
488	20231218	110000	5139416254	1976	1976	1976	1976	25
489	20231218	105900	5139366854	1976	1976	1976	1976	5
490	20231218	105800	5139356974	1976	1976	1976	1976	844
491	20231218	105700	5137689230	1976	1976	1976	1976	59
492	20231218	105600	5137572646	1976	1976	1976	1976	537
493	20231218	105500	5136511534	1976	1976	1976	1976	0
494	20231218	105400	5136511534	1976	1976	1976	1976	2000
495	20231218	105300	5132559534	1976	1976	1976	1976	500
496	20231218	105200	5131571534	1976	1976	1976	1976	21
497	20231218	105100	5131530038	1976	1976	1976	1976	9
498	20231218	105000	5131512254	1976	1976	1976	1976	912
499	20231218	104900	5129710142	1976	1976	1976	1976	179
500	20231218	104800	5129356438	1976	1976	1976	1976	12007
501	20231218	104700	5105630606	1976	1976	1976	1976	20
502	20231218	104600	5105591086	1976	1976	1976	1976	30
503	20231218	104500	5105531806	1976	1976	1976	1976	0
504	20231218	104400	5105531806	1976	1976	1976	1976	60
505	20231218	104300	5105413246	1976	1976	1976	1976	11
506	20231218	104200	5105391510	1976	1976	1976	1976	100
507	20231218	104100	5105193910	1976	1976	1976	1976	42
508	20231218	104000	5105110918	1976	1976	1976	1976	1
509	20231218	103900	5105108942	1976	1976	1976	1976	101
510	20231218	103800	5104909366	1976	1976	1976	1976	621
511	20231218	103700	5103682270	1976	1976	1976	1976	11
512	20231218	103600	5103660534	1976	1976	1976	1976	300
513	20231218	103500	5103067734	1976	1976	1976	1976	1326
514	20231218	103400	5100447558	1976	1976	1976	1976	190
515	20231218	103300	5100072118	1976	1976	1976	1976	300
516	20231218	103200	5099479318	1976	1976	1976	1976	150
517	20231218	103100	5099182918	1976	1976	1976	1976	648
518	20231218	103000	5097902470	1976	1976	1976	1976	3541
519	20231218	102900	5090905454	1976	1976	1976	1976	52093
520	20231218	102800	4987969686	1976	1976	1976	1976	123
521	20231218	102700	4987726638	1976	1976	1976	1976	516
522	20231218	102600	4986707022	1976	1976	1976	1976	42
523	20231218	102500	4986624030	1976	1976	1976	1976	3005
524	20231218	102400	4980686150	1976	1976	1976	1976	0
525	20231218	102300	4980686150	1976	1976	1976	1976	1045
526	20231218	102200	4978621230	1976	1976	1976	1976	0
527	20231218	102100	4978621230	1976	1976	1976	1976	0
528	20231218	102000	4978621230	1976	1976	1976	1976	1010
529	20231218	101900	4976625470	1976	1976	1976	1976	1339
530	20231218	101800	4973979606	1976	1976	1976	1976	27
531	20231218	101700	4973926254	1976	1976	1976	1976	400
532	20231218	101600	4973135854	1976	1976	1976	1976	1051
533	20231218	101500	4971059078	1976	1976	1976	1976	1389
534	20231218	101400	4968314414	1976	1976	1976	1976	2000
535	20231218	101300	4964362414	1976	1976	1976	1976	17
536	20231218	101200	4964328822	1976	1976	1976	1976	0
537	20231218	101100	4964328822	1976	1976	1976	1976	1528
538	20231218	101000	4961309494	1976	1976	1976	1976	326
539	20231218	100900	4960665318	1976	1976	1976	1976	2078
540	20231218	100800	4956559190	1976	1976	1976	1976	349
541	20231218	100700	4955869566	1976	1976	1976	1976	311
542	20231218	100600	4955255030	1976	1976	1976	1976	2541
543	20231218	100500	4950234014	1976	1976	1976	1976	6510
544	20231218	100400	4937370254	1976	1976	1976	1976	3115
545	20231218	100300	4931215014	1976	1976	1976	1976	3
546	20231218	100200	4931209086	1976	1976	1976	1976	616
547	20231218	100100	4929991870	1976	1976	1976	1976	1805
548	20231218	100000	4926425190	1976	1976	1976	1976	2773
549	20231218	095900	4920945742	1976	1976	1976	1976	309
550	20231218	095800	4920335158	1976	1976	1976	1976	1453
551	20231218	095700	4917464030	1976	1976	1976	1976	753
552	20231218	095600	4915976102	1976	1976	1976	1976	3709
553	20231218	095500	4908647118	1976	1976	1976	1976	1202
554	20231218	095400	4906271966	1976	1976	1976	1976	1727
555	20231218	095300	4902859414	1976	1976	1976	1976	6056
556	20231218	095200	4890892758	1976	1976	1976	1976	1442
557	20231218	095100	4888043366	1976	1976	1976	1976	3483
558	20231218	095000	4881160958	1976	1976	1976	1976	1854
559	20231218	094900	4877497454	1976	1976	1976	1976	6133
560	20231218	094800	4865378646	1976	1976	1976	1976	6439
561	20231218	094700	4852655182	1976	1976	1976	1976	9220
562	20231218	094600	4834436462	1976	1976	1976	1976	27824
563	20231218	094500	4779456238	1976	1976	1976	1976	205405
564	20231218	094400	4373575958	1976	1913	1976	1905	225807
565	20231218	094300	3930793201	1913	1892	1914	1887	40523
566	20231218	094200	3853561892	1892	1916	1916	1892	71074
567	20231218	094100	3718090192	1919	1877	1920	1864	94802
568	20231218	094000	3538221070	1871	1938	1957	1856	128005
569	20231218	093900	3293678485	1958	1973	1975	1911	130581
570	20231218	093800	3038156893	1973	1865	1976	1864	656969
571	20231218	093700	1744954701	1869	1925	1927	1820	142914
572	20231218	093600	1474416234	1917	1917	1917	1917	0
573	20231218	093500	1474416234	1917	1863	1917	1856	77346
574	20231218	093400	1328241604	1865	1743	1900	1727	460659
575	20231218	093300	498921065	1707	1707	1707	1707	0
576	20231218	093200	498921065	1707	1707	1707	1707	0
577	20231218	093100	498921065	1707	1614	1707	1614	110403
578	20231218	093000	314454131	1631	1612	1631	1607	5653
579	20231218	092900	305316387	1614	1605	1616	1605	2860
580	20231218	092800	300703382	1612	1616	1616	1605	415
581	20231218	092700	300035508	1601	1621	1635	1593	16986
582	20231218	092600	272740345	1621	1640	1643	1620	19862
583	20231218	092500	240426847	1639	1595	1646	1595	58037
584	20231218	092400	145848215	1595	1581	1595	1581	6692
585	20231218	092300	135207420	1581	1577	1582	1574	644
586	20231218	092200	134189522	1579	1573	1579	1573	4583
587	20231218	092100	126962068	1573	1565	1573	1565	1361
588	20231218	092000	124825046	1570	1562	1570	1559	4455
589	20231218	091900	117865950	1563	1562	1563	1559	4048
590	20231218	091800	111543866	1559	1555	1560	1555	2729
591	20231218	091700	107296423	1557	1555	1557	1555	2742
592	20231218	091600	103031591	1555	1558	1558	1555	1525
593	20231218	091500	100659760	1558	1555	1558	1555	909
594	20231218	091400	99246256	1555	1556	1556	1555	818
595	20231218	091300	97973945	1564	1556	1564	1556	9
596	20231218	091200	97959893	1556	1555	1564	1555	3452
597	20231218	091100	92592023	1555	1566	1566	1555	1100
598	20231218	091000	90880323	1566	1561	1566	1552	841
599	20231218	090900	89566056	1563	1576	1577	1563	9170
600	20231218	090800	75190103	1576	1579	1579	1570	1881
601	20231218	090700	72235781	1579	1571	1581	1571	3889
602	20231218	090600	66105723	1572	1570	1582	1570	2112
603	20231218	090500	62780533	1575	1582	1583	1574	8593
604	20231218	090400	49202094	1580	1548	1580	1548	5261
605	20231218	090300	40975448	1542	1538	1543	1538	5413
606	20231218	090200	32634855	1538	1537	1538	1537	3935
607	20231218	090100	26586740	1536	1548	1548	1536	5889
608	20231218	090000	17515786	1549	1552	1556	1548	11291