KissMeData/452670/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	213200	20035592	1940	1940	1940	1940	254
3	20231215	213100	20035592	1940	1940	1940	1940	0
4	20231215	213000	20035592	1940	1940	1940	1940	0
5	20231215	212900	20035592	1940	1940	1940	1940	0
6	20231215	212800	20035592	1940	1940	1940	1940	0
7	20231215	212700	20035592	1940	1940	1940	1940	0
8	20231215	212600	20035592	1940	1940	1940	1940	0
9	20231215	212500	20035592	1940	1940	1940	1940	0
10	20231215	212400	20035592	1940	1940	1940	1940	0
11	20231215	212300	20035592	1940	1940	1940	1940	0
12	20231215	212200	20035592	1940	1940	1940	1940	0
13	20231215	212100	20035592	1940	1940	1940	1940	0
14	20231215	212000	20035592	1940	1940	1940	1940	0
15	20231215	211900	20035592	1940	1940	1940	1940	0
16	20231215	211800	20035592	1940	1940	1940	1940	0
17	20231215	211700	20035592	1940	1940	1940	1940	0
18	20231215	211600	20035592	1940	1940	1940	1940	0
19	20231215	211500	20035592	1940	1940	1940	1940	0
20	20231215	211400	20035592	1940	1940	1940	1940	0
21	20231215	211300	20035592	1940	1940	1940	1940	0
22	20231215	211200	20035592	1940	1940	1940	1940	0
23	20231215	211100	20035592	1940	1940	1940	1940	0
24	20231215	211000	20035592	1940	1940	1940	1940	0
25	20231215	210900	20035592	1940	1940	1940	1940	0
26	20231215	210800	20035592	1940	1940	1940	1940	0
27	20231215	210700	20035592	1940	1940	1940	1940	0
28	20231215	210600	20035592	1940	1940	1940	1940	0
29	20231215	210500	20035592	1940	1940	1940	1940	0
30	20231215	210400	20035592	1940	1940	1940	1940	0
31	20231215	210300	20035592	1940	1940	1940	1940	0
32	20231215	210200	20035592	1940	1940	1940	1940	254
33	20231215	210100	20035592	1940	1940	1940	1940	0
34	20231215	210000	20035592	1940	1940	1940	1940	0
35	20231215	205900	20035592	1940	1940	1940	1940	0
36	20231215	205800	20035592	1940	1940	1940	1940	0
37	20231215	205700	20035592	1940	1940	1940	1940	0
38	20231215	205600	20035592	1940	1940	1940	1940	0
39	20231215	205500	20035592	1940	1940	1940	1940	0
40	20231215	205400	20035592	1940	1940	1940	1940	0
41	20231215	205300	20035592	1940	1940	1940	1940	0
42	20231215	205200	20035592	1940	1940	1940	1940	0
43	20231215	205100	20035592	1940	1940	1940	1940	0
44	20231215	205000	20035592	1940	1940	1940	1940	0
45	20231215	204900	20035592	1940	1940	1940	1940	0
46	20231215	204800	20035592	1940	1940	1940	1940	0
47	20231215	204700	20035592	1940	1940	1940	1940	0
48	20231215	204600	20035592	1940	1940	1940	1940	0
49	20231215	204500	20035592	1940	1940	1940	1940	0
50	20231215	204400	20035592	1940	1940	1940	1940	0
51	20231215	204300	20035592	1940	1940	1940	1940	0
52	20231215	204200	20035592	1940	1940	1940	1940	0
53	20231215	204100	20035592	1940	1940	1940	1940	0
54	20231215	204000	20035592	1940	1940	1940	1940	0
55	20231215	203900	20035592	1940	1940	1940	1940	0
56	20231215	203800	20035592	1940	1940	1940	1940	0
57	20231215	203700	20035592	1940	1940	1940	1940	0
58	20231215	203600	20035592	1940	1940	1940	1940	0
59	20231215	203500	20035592	1940	1940	1940	1940	0
60	20231215	203400	20035592	1940	1940	1940	1940	0
61	20231215	203300	20035592	1940	1940	1940	1940	0
62	20231215	203200	20035592	1940	1940	1940	1940	254
63	20231215	203100	20035592	1940	1940	1940	1940	0
64	20231215	203000	20035592	1940	1940	1940	1940	0
65	20231215	202900	20035592	1940	1940	1940	1940	0
66	20231215	202800	20035592	1940	1940	1940	1940	0
67	20231215	202700	20035592	1940	1940	1940	1940	0
68	20231215	202600	20035592	1940	1940	1940	1940	0
69	20231215	202500	20035592	1940	1940	1940	1940	0
70	20231215	202400	20035592	1940	1940	1940	1940	0
71	20231215	202300	20035592	1940	1940	1940	1940	0
72	20231215	202200	20035592	1940	1940	1940	1940	0
73	20231215	202100	20035592	1940	1940	1940	1940	0
74	20231215	202000	20035592	1940	1940	1940	1940	0
75	20231215	201900	20035592	1940	1940	1940	1940	0
76	20231215	201800	20035592	1940	1940	1940	1940	0
77	20231215	201700	20035592	1940	1940	1940	1940	0
78	20231215	201600	20035592	1940	1940	1940	1940	0
79	20231215	201500	20035592	1940	1940	1940	1940	0
80	20231215	201400	20035592	1940	1940	1940	1940	0
81	20231215	201300	20035592	1940	1940	1940	1940	0
82	20231215	201200	20035592	1940	1940	1940	1940	0
83	20231215	201100	20035592	1940	1940	1940	1940	0
84	20231215	201000	20035592	1940	1940	1940	1940	0
85	20231215	200900	20035592	1940	1940	1940	1940	0
86	20231215	200800	20035592	1940	1940	1940	1940	0
87	20231215	200700	20035592	1940	1940	1940	1940	0
88	20231215	200600	20035592	1940	1940	1940	1940	0
89	20231215	200500	20035592	1940	1940	1940	1940	0
90	20231215	200400	20035592	1940	1940	1940	1940	0
91	20231215	200300	20035592	1940	1940	1940	1940	0
92	20231215	200200	20035592	1940	1940	1940	1940	254
93	20231215	200100	20035592	1940	1940	1940	1940	0
94	20231215	200000	20035592	1940	1940	1940	1940	0
95	20231215	195900	20035592	1940	1940	1940	1940	0
96	20231215	195800	20035592	1940	1940	1940	1940	0
97	20231215	195700	20035592	1940	1940	1940	1940	0
98	20231215	195600	20035592	1940	1940	1940	1940	0
99	20231215	195500	20035592	1940	1940	1940	1940	0
100	20231215	195400	20035592	1940	1940	1940	1940	0
101	20231215	195300	20035592	1940	1940	1940	1940	0
102	20231215	195200	20035592	1940	1940	1940	1940	0
103	20231215	195100	20035592	1940	1940	1940	1940	0
104	20231215	195000	20035592	1940	1940	1940	1940	0
105	20231215	194900	20035592	1940	1940	1940	1940	0
106	20231215	194800	20035592	1940	1940	1940	1940	0
107	20231215	194700	20035592	1940	1940	1940	1940	0
108	20231215	194600	20035592	1940	1940	1940	1940	0
109	20231215	194500	20035592	1940	1940	1940	1940	0
110	20231215	194400	20035592	1940	1940	1940	1940	0
111	20231215	194300	20035592	1940	1940	1940	1940	0
112	20231215	194200	20035592	1940	1940	1940	1940	0
113	20231215	194100	20035592	1940	1940	1940	1940	0
114	20231215	194000	20035592	1940	1940	1940	1940	0
115	20231215	193900	20035592	1940	1940	1940	1940	0
116	20231215	193800	20035592	1940	1940	1940	1940	0
117	20231215	193700	20035592	1940	1940	1940	1940	0
118	20231215	193600	20035592	1940	1940	1940	1940	0
119	20231215	193500	20035592	1940	1940	1940	1940	0
120	20231215	193400	20035592	1940	1940	1940	1940	0
121	20231215	193300	20035592	1940	1940	1940	1940	0
122	20231215	193200	20035592	1940	1940	1940	1940	254
123	20231215	193100	20035592	1940	1940	1940	1940	0
124	20231215	193000	20035592	1940	1940	1940	1940	0
125	20231215	192900	20035592	1940	1940	1940	1940	0
126	20231215	192800	20035592	1940	1940	1940	1940	0
127	20231215	192700	20035592	1940	1940	1940	1940	0
128	20231215	192600	20035592	1940	1940	1940	1940	0
129	20231215	192500	20035592	1940	1940	1940	1940	0
130	20231215	192400	20035592	1940	1940	1940	1940	0
131	20231215	192300	20035592	1940	1940	1940	1940	0
132	20231215	192200	20035592	1940	1940	1940	1940	0
133	20231215	192100	20035592	1940	1940	1940	1940	0
134	20231215	192000	20035592	1940	1940	1940	1940	0
135	20231215	191900	20035592	1940	1940	1940	1940	0
136	20231215	191800	20035592	1940	1940	1940	1940	0
137	20231215	191700	20035592	1940	1940	1940	1940	0
138	20231215	191600	20035592	1940	1940	1940	1940	0
139	20231215	191500	20035592	1940	1940	1940	1940	0
140	20231215	191400	20035592	1940	1940	1940	1940	0
141	20231215	191300	20035592	1940	1940	1940	1940	0
142	20231215	191200	20035592	1940	1940	1940	1940	0
143	20231215	191100	20035592	1940	1940	1940	1940	0
144	20231215	191000	20035592	1940	1940	1940	1940	0
145	20231215	190900	20035592	1940	1940	1940	1940	0
146	20231215	190800	20035592	1940	1940	1940	1940	0
147	20231215	190700	20035592	1940	1940	1940	1940	0
148	20231215	190600	20035592	1940	1940	1940	1940	0
149	20231215	190500	20035592	1940	1940	1940	1940	0
150	20231215	190400	20035592	1940	1940	1940	1940	0
151	20231215	190300	20035592	1940	1940	1940	1940	0
152	20231215	190200	20035592	1940	1940	1940	1940	254
153	20231215	190100	20035592	1940	1940	1940	1940	0
154	20231215	190000	20035592	1940	1940	1940	1940	0
155	20231215	185900	20035592	1940	1940	1940	1940	0
156	20231215	185800	20035592	1940	1940	1940	1940	0
157	20231215	185700	20035592	1940	1940	1940	1940	0
158	20231215	185600	20035592	1940	1940	1940	1940	0
159	20231215	185500	20035592	1940	1940	1940	1940	0
160	20231215	185400	20035592	1940	1940	1940	1940	0
161	20231215	185300	20035592	1940	1940	1940	1940	0
162	20231215	185200	20035592	1940	1940	1940	1940	0
163	20231215	185100	20035592	1940	1940	1940	1940	0
164	20231215	185000	20035592	1940	1940	1940	1940	0
165	20231215	184900	20035592	1940	1940	1940	1940	0
166	20231215	184800	20035592	1940	1940	1940	1940	0
167	20231215	184700	20035592	1940	1940	1940	1940	0
168	20231215	184600	20035592	1940	1940	1940	1940	0
169	20231215	184500	20035592	1940	1940	1940	1940	0
170	20231215	184400	20035592	1940	1940	1940	1940	0
171	20231215	184300	20035592	1940	1940	1940	1940	0
172	20231215	184200	20035592	1940	1940	1940	1940	0
173	20231215	184100	20035592	1940	1940	1940	1940	0
174	20231215	184000	20035592	1940	1940	1940	1940	0
175	20231215	183900	20035592	1940	1940	1940	1940	0
176	20231215	183800	20035592	1940	1940	1940	1940	0
177	20231215	183700	20035592	1940	1940	1940	1940	0
178	20231215	183600	20035592	1940	1940	1940	1940	0
179	20231215	183500	20035592	1940	1940	1940	1940	0
180	20231215	183400	20035592	1940	1940	1940	1940	0
181	20231215	183300	20035592	1940	1940	1940	1940	0
182	20231215	183200	20035592	1940	1940	1940	1940	254
183	20231215	183100	20035592	1940	1940	1940	1940	0
184	20231215	183000	20035592	1940	1940	1940	1940	0
185	20231215	182900	20035592	1940	1940	1940	1940	0
186	20231215	182800	20035592	1940	1940	1940	1940	0
187	20231215	182700	20035592	1940	1940	1940	1940	0
188	20231215	182600	20035592	1940	1940	1940	1940	0
189	20231215	182500	20035592	1940	1940	1940	1940	0
190	20231215	182400	20035592	1940	1940	1940	1940	0
191	20231215	182300	20035592	1940	1940	1940	1940	0
192	20231215	182200	20035592	1940	1940	1940	1940	0
193	20231215	182100	20035592	1940	1940	1940	1940	0
194	20231215	182000	20035592	1940	1940	1940	1940	0
195	20231215	181900	20035592	1940	1940	1940	1940	0
196	20231215	181800	20035592	1940	1940	1940	1940	0
197	20231215	181700	20035592	1940	1940	1940	1940	0
198	20231215	181600	20035592	1940	1940	1940	1940	0
199	20231215	181500	20035592	1940	1940	1940	1940	0
200	20231215	181400	20035592	1940	1940	1940	1940	0
201	20231215	181300	20035592	1940	1940	1940	1940	0
202	20231215	181200	20035592	1940	1940	1940	1940	0
203	20231215	181100	20035592	1940	1940	1940	1940	0
204	20231215	181000	20035592	1940	1940	1940	1940	0
205	20231215	180900	20035592	1940	1940	1940	1940	0
206	20231215	180800	20035592	1940	1940	1940	1940	0
207	20231215	180700	20035592	1940	1940	1940	1940	0
208	20231215	180600	20035592	1940	1940	1940	1940	0
209	20231215	180500	20035592	1940	1940	1940	1940	0
210	20231215	180400	20035592	1940	1940	1940	1940	0
211	20231215	180300	20035592	1940	1940	1940	1940	0
212	20231215	180200	20035592	1940	1940	1940	1940	254
213	20231215	180100	20035592	1940	1940	1940	1940	0
214	20231215	180000	20035592	1940	1940	1940	1940	0
215	20231215	175900	20035592	1940	1940	1940	1940	0
216	20231215	175800	20035592	1940	1940	1940	1940	0
217	20231215	175700	20035592	1940	1940	1940	1940	0
218	20231215	175600	20035592	1940	1940	1940	1940	0
219	20231215	175500	20035592	1940	1940	1940	1940	0
220	20231215	175400	20035592	1940	1940	1940	1940	0
221	20231215	175300	20035592	1940	1940	1940	1940	0
222	20231215	175200	20035592	1940	1940	1940	1940	0
223	20231215	175100	20035592	1940	1940	1940	1940	0
224	20231215	175000	20035592	1940	1940	1940	1940	0
225	20231215	174900	20035592	1940	1940	1940	1940	0
226	20231215	174800	20035592	1940	1940	1940	1940	0
227	20231215	174700	20035592	1940	1940	1940	1940	0
228	20231215	174600	20035592	1940	1940	1940	1940	0
229	20231215	174500	20035592	1940	1940	1940	1940	0
230	20231215	174400	20035592	1940	1940	1940	1940	0
231	20231215	174300	20035592	1940	1940	1940	1940	0
232	20231215	174200	20035592	1940	1940	1940	1940	0
233	20231215	174100	20035592	1940	1940	1940	1940	0
234	20231215	174000	20035592	1940	1940	1940	1940	0
235	20231215	173900	20035592	1940	1940	1940	1940	0
236	20231215	173800	20035592	1940	1940	1940	1940	0
237	20231215	173700	20035592	1940	1940	1940	1940	0
238	20231215	173600	20035592	1940	1940	1940	1940	0
239	20231215	173500	20035592	1940	1940	1940	1940	0
240	20231215	173400	20035592	1940	1940	1940	1940	0
241	20231215	173300	20035592	1940	1940	1940	1940	0
242	20231215	173200	20035592	1940	1940	1940	1940	254
243	20231215	173100	20035592	1940	1940	1940	1940	0
244	20231215	173000	20035592	1940	1940	1940	1940	0
245	20231215	172900	20035592	1940	1940	1940	1940	0
246	20231215	172800	20035592	1940	1940	1940	1940	0
247	20231215	172700	20035592	1940	1940	1940	1940	0
248	20231215	172600	20035592	1940	1940	1940	1940	0
249	20231215	172500	20035592	1940	1940	1940	1940	0
250	20231215	172400	20035592	1940	1940	1940	1940	0
251	20231215	172300	20035592	1940	1940	1940	1940	0
252	20231215	172200	20035592	1940	1940	1940	1940	0
253	20231215	172100	20035592	1940	1940	1940	1940	0
254	20231215	172000	20035592	1940	1940	1940	1940	0
255	20231215	171900	20035592	1940	1940	1940	1940	0
256	20231215	171800	20035592	1940	1940	1940	1940	0
257	20231215	171700	20035592	1940	1940	1940	1940	0
258	20231215	171600	20035592	1940	1940	1940	1940	0
259	20231215	171500	20035592	1940	1940	1940	1940	0
260	20231215	171400	20035592	1940	1940	1940	1940	0
261	20231215	171300	20035592	1940	1940	1940	1940	0
262	20231215	171200	20035592	1940	1940	1940	1940	0
263	20231215	171100	20035592	1940	1940	1940	1940	0
264	20231215	171000	20035592	1940	1940	1940	1940	0
265	20231215	170900	20035592	1940	1940	1940	1940	0
266	20231215	170800	20035592	1940	1940	1940	1940	0
267	20231215	170700	20035592	1940	1940	1940	1940	0
268	20231215	170600	20035592	1940	1940	1940	1940	0
269	20231215	170500	20035592	1940	1940	1940	1940	0
270	20231215	170400	20035592	1940	1940	1940	1940	0
271	20231215	170300	20035592	1940	1940	1940	1940	0
272	20231215	170200	20035592	1940	1940	1940	1940	254
273	20231215	170100	20035592	1940	1940	1940	1940	0
274	20231215	170000	20035592	1940	1940	1940	1940	0
275	20231215	165900	20035592	1940	1940	1940	1940	0
276	20231215	165800	20035592	1940	1940	1940	1940	0
277	20231215	165700	20035592	1940	1940	1940	1940	0
278	20231215	165600	20035592	1940	1940	1940	1940	0
279	20231215	165500	20035592	1940	1940	1940	1940	0
280	20231215	165400	20035592	1940	1940	1940	1940	0
281	20231215	165300	20035592	1940	1940	1940	1940	0
282	20231215	165200	20035592	1940	1940	1940	1940	0
283	20231215	165100	20035592	1940	1940	1940	1940	0
284	20231215	165000	20035592	1940	1940	1940	1940	0
285	20231215	164900	20035592	1940	1940	1940	1940	0
286	20231215	164800	20035592	1940	1940	1940	1940	0
287	20231215	164700	20035592	1940	1940	1940	1940	0
288	20231215	164600	20035592	1940	1940	1940	1940	0
289	20231215	164500	20035592	1940	1940	1940	1940	0
290	20231215	164400	20035592	1940	1940	1940	1940	0
291	20231215	164300	20035592	1940	1940	1940	1940	0
292	20231215	164200	20035592	1940	1940	1940	1940	0
293	20231215	164100	20035592	1940	1940	1940	1940	0
294	20231215	164000	20035592	1940	1940	1940	1940	0
295	20231215	163900	20035592	1940	1940	1940	1940	0
296	20231215	163800	20035592	1940	1940	1940	1940	0
297	20231215	163700	20035592	1940	1940	1940	1940	0
298	20231215	163600	20035592	1940	1940	1940	1940	0
299	20231215	163500	20035592	1940	1940	1940	1940	0
300	20231215	163400	20035592	1940	1940	1940	1940	0
301	20231215	163300	20035592	1940	1940	1940	1940	0
302	20231215	163200	20035592	1940	1940	1940	1940	254
303	20231215	163100	20035592	1940	1940	1940	1940	0
304	20231215	163000	20035592	1940	1940	1940	1940	0
305	20231215	162900	20035592	1940	1940	1940	1940	0
306	20231215	162800	20035592	1940	1940	1940	1940	0
307	20231215	162700	20035592	1940	1940	1940	1940	0
308	20231215	162600	20035592	1940	1940	1940	1940	0
309	20231215	162500	20035592	1940	1940	1940	1940	0
310	20231215	162400	20035592	1940	1940	1940	1940	0
311	20231215	162300	20035592	1940	1940	1940	1940	0
312	20231215	162200	20035592	1940	1940	1940	1940	0
313	20231215	162100	20035592	1940	1940	1940	1940	0
314	20231215	162000	20035592	1940	1940	1940	1940	0
315	20231215	161900	20035592	1940	1940	1940	1940	0
316	20231215	161800	20035592	1940	1940	1940	1940	0
317	20231215	161700	20035592	1940	1940	1940	1940	0
318	20231215	161600	20035592	1940	1940	1940	1940	0
319	20231215	161500	20035592	1940	1940	1940	1940	0
320	20231215	161400	20035592	1940	1940	1940	1940	0
321	20231215	161300	20035592	1940	1940	1940	1940	0
322	20231215	161200	20035592	1940	1940	1940	1940	0
323	20231215	161100	20035592	1940	1940	1940	1940	0
324	20231215	161000	20035592	1940	1940	1940	1940	0
325	20231215	160900	20035592	1940	1940	1940	1940	0
326	20231215	160800	20035592	1940	1940	1940	1940	0
327	20231215	160700	20035592	1940	1940	1940	1940	0
328	20231215	160600	20035592	1940	1940	1940	1940	0
329	20231215	160500	20035592	1940	1940	1940	1940	0
330	20231215	160400	20035592	1940	1940	1940	1940	0
331	20231215	160300	20035592	1940	1940	1940	1940	0
332	20231215	160200	20035592	1940	1940	1940	1940	254
333	20231215	160100	20035592	1940	1940	1940	1940	0
334	20231215	160000	20035592	1940	1940	1940	1940	0
335	20231215	155900	20035592	1940	1940	1940	1940	0
336	20231215	155800	20035592	1940	1940	1940	1940	0
337	20231215	155700	20035592	1940	1940	1940	1940	0
338	20231215	155600	20035592	1940	1940	1940	1940	0
339	20231215	155500	20035592	1940	1940	1940	1940	0
340	20231215	155400	20035592	1940	1940	1940	1940	0
341	20231215	155300	20035592	1940	1940	1940	1940	0
342	20231215	155200	20035592	1940	1940	1940	1940	0
343	20231215	155100	20035592	1940	1940	1940	1940	0
344	20231215	155000	20035592	1940	1940	1940	1940	0
345	20231215	154900	20035592	1940	1940	1940	1940	0
346	20231215	154800	20035592	1940	1940	1940	1940	0
347	20231215	154700	20035592	1940	1940	1940	1940	0
348	20231215	154600	20035592	1940	1940	1940	1940	0
349	20231215	154500	20035592	1940	1940	1940	1940	0
350	20231215	154400	20035592	1940	1940	1940	1940	0
351	20231215	154300	20035592	1940	1940	1940	1940	0
352	20231215	154200	20035592	1940	1940	1940	1940	0
353	20231215	154100	20035592	1940	1940	1940	1940	0
354	20231215	154000	20035592	1940	1940	1940	1940	0
355	20231215	153900	20035592	1940	1940	1940	1940	0
356	20231215	153800	20035592	1940	1940	1940	1940	0
357	20231215	153700	20035592	1940	1940	1940	1940	0
358	20231215	153600	20035592	1940	1940	1940	1940	0
359	20231215	153500	20035592	1940	1940	1940	1940	0
360	20231215	153400	20035592	1940	1940	1940	1940	0
361	20231215	153300	20035592	1940	1940	1940	1940	0
362	20231215	153200	20035592	1940	1940	1940	1940	254
363	20231215	153100	20035592	1940	1940	1940	1940	0
364	20231215	153000	20035592	1940	1940	1940	1940	254
365	20231215	152900	19542832	1940	1940	1940	1940	0
366	20231215	152800	19542832	1940	1940	1940	1940	0
367	20231215	152700	19542832	1940	1940	1940	1940	0
368	20231215	152600	19542832	1940	1940	1940	1940	0
369	20231215	152500	19542832	1940	1940	1940	1940	0
370	20231215	152400	19542832	1940	1940	1940	1940	0
371	20231215	152300	19542832	1940	1940	1940	1940	0
372	20231215	152200	19542832	1940	1940	1940	1940	0
373	20231215	152100	19542832	1940	1940	1940	1940	0
374	20231215	152000	19542832	1940	1940	1940	1940	0
375	20231215	151900	19542832	1940	1940	1940	1940	0
376	20231215	151800	19542832	1940	1940	1940	1940	0
377	20231215	151700	19542832	1940	1940	1940	1940	0
378	20231215	151600	19542832	1940	1940	1940	1940	0
379	20231215	151500	19542832	1940	1940	1940	1940	0
380	20231215	151400	19542832	1940	1940	1940	1940	5
381	20231215	151300	19533132	1939	1939	1939	1939	50
382	20231215	151200	19436182	1940	1940	1940	1940	0
383	20231215	151100	19436182	1940	1940	1940	1940	0
384	20231215	151000	19436182	1940	1940	1940	1940	0
385	20231215	150900	19436182	1940	1940	1940	1940	0
386	20231215	150800	19436182	1940	1940	1940	1940	0
387	20231215	150700	19436182	1940	1940	1940	1940	0
388	20231215	150600	19436182	1940	1940	1940	1940	0
389	20231215	150500	19436182	1940	1940	1940	1940	0
390	20231215	150400	19436182	1940	1940	1940	1940	0
391	20231215	150300	19436182	1940	1940	1940	1940	0
392	20231215	150200	19436182	1940	1940	1940	1940	0
393	20231215	150100	19436182	1940	1940	1940	1940	0
394	20231215	150000	19436182	1940	1940	1940	1940	0
395	20231215	145900	19436182	1940	1940	1940	1940	0
396	20231215	145800	19436182	1940	1940	1940	1940	0
397	20231215	145700	19436182	1940	1940	1940	1940	0
398	20231215	145600	19436182	1940	1940	1940	1940	0
399	20231215	145500	19436182	1940	1940	1940	1940	0
400	20231215	145400	19436182	1940	1940	1940	1940	0
401	20231215	145300	19436182	1940	1940	1940	1940	0
402	20231215	145200	19436182	1940	1940	1940	1940	0
403	20231215	145100	19436182	1940	1940	1940	1940	0
404	20231215	145000	19436182	1940	1940	1940	1940	0
405	20231215	144900	19436182	1940	1940	1940	1940	0
406	20231215	144800	19436182	1940	1940	1940	1940	0
407	20231215	144700	19436182	1940	1940	1940	1940	0
408	20231215	144600	19436182	1940	1940	1940	1940	0
409	20231215	144500	19436182	1940	1940	1940	1940	0
410	20231215	144400	19436182	1940	1940	1940	1940	0
411	20231215	144300	19436182	1940	1940	1940	1940	0
412	20231215	144200	19436182	1940	1940	1940	1940	0
413	20231215	144100	19436182	1940	1940	1940	1940	0
414	20231215	144000	19436182	1940	1940	1940	1940	0
415	20231215	143900	19436182	1940	1940	1940	1940	0
416	20231215	143800	19436182	1940	1940	1940	1940	0
417	20231215	143700	19436182	1940	1940	1940	1940	0
418	20231215	143600	19436182	1940	1940	1940	1940	0
419	20231215	143500	19436182	1940	1940	1940	1940	0
420	20231215	143400	19436182	1940	1940	1940	1940	5
421	20231215	143300	19426482	1939	1939	1939	1939	0
422	20231215	143200	19426482	1939	1939	1939	1939	0
423	20231215	143100	19426482	1939	1939	1939	1939	0
424	20231215	143000	19426482	1939	1939	1939	1939	0
425	20231215	142900	19426482	1939	1939	1939	1939	0
426	20231215	142800	19426482	1939	1939	1939	1939	0
427	20231215	142700	19426482	1939	1939	1939	1939	0
428	20231215	142600	19426482	1939	1939	1939	1939	0
429	20231215	142500	19426482	1939	1939	1939	1939	1
430	20231215	142400	19424543	1939	1939	1939	1939	0
431	20231215	142300	19424543	1939	1939	1939	1939	0
432	20231215	142200	19424543	1939	1939	1939	1939	1
433	20231215	142100	19422604	1940	1940	1940	1940	0
434	20231215	142000	19422604	1940	1940	1940	1940	0
435	20231215	141900	19422604	1940	1940	1940	1940	0
436	20231215	141800	19422604	1940	1940	1940	1940	0
437	20231215	141700	19422604	1940	1940	1940	1940	0
438	20231215	141600	19422604	1940	1940	1940	1940	0
439	20231215	141500	19422604	1940	1940	1940	1940	0
440	20231215	141400	19422604	1940	1940	1940	1940	0
441	20231215	141300	19422604	1940	1940	1940	1940	0
442	20231215	141200	19422604	1940	1940	1940	1940	0
443	20231215	141100	19422604	1940	1940	1940	1940	0
444	20231215	141000	19422604	1940	1940	1940	1940	0
445	20231215	140900	19422604	1940	1940	1940	1940	0
446	20231215	140800	19422604	1940	1940	1940	1940	0
447	20231215	140700	19422604	1940	1940	1940	1940	5
448	20231215	140600	19412904	1939	1939	1939	1939	0
449	20231215	140500	19412904	1939	1939	1939	1939	0
450	20231215	140400	19412904	1939	1939	1939	1939	0
451	20231215	140300	19412904	1939	1939	1939	1939	0
452	20231215	140200	19412904	1939	1939	1939	1939	0
453	20231215	140100	19412904	1939	1939	1939	1939	0
454	20231215	140000	19412904	1939	1939	1939	1939	0
455	20231215	135900	19412904	1939	1939	1939	1939	0
456	20231215	135800	19412904	1939	1939	1939	1939	0
457	20231215	135700	19412904	1939	1939	1939	1939	0
458	20231215	135600	19412904	1939	1939	1939	1939	0
459	20231215	135500	19412904	1939	1939	1939	1939	0
460	20231215	135400	19412904	1939	1939	1939	1939	0
461	20231215	135300	19412904	1939	1939	1939	1939	0
462	20231215	135200	19412904	1939	1939	1939	1939	500
463	20231215	135100	18443404	1940	1940	1940	1940	5
464	20231215	135000	18433704	1939	1939	1939	1939	0
465	20231215	134900	18433704	1939	1939	1939	1939	0
466	20231215	134800	18433704	1939	1939	1939	1939	0
467	20231215	134700	18433704	1939	1939	1939	1939	0
468	20231215	134600	18433704	1939	1939	1939	1939	0
469	20231215	134500	18433704	1939	1939	1939	1939	2600
470	20231215	134400	13392304	1940	1940	1940	1940	0
471	20231215	134300	13392304	1940	1940	1940	1940	0
472	20231215	134200	13392304	1940	1940	1940	1940	0
473	20231215	134100	13392304	1940	1940	1940	1940	0
474	20231215	134000	13392304	1940	1940	1940	1940	0
475	20231215	133900	13392304	1940	1940	1940	1940	0
476	20231215	133800	13392304	1940	1940	1940	1940	0
477	20231215	133700	13392304	1940	1940	1940	1940	0
478	20231215	133600	13392304	1940	1940	1940	1940	0
479	20231215	133500	13392304	1940	1940	1940	1940	0
480	20231215	133400	13392304	1940	1940	1940	1940	0
481	20231215	133300	13392304	1940	1940	1940	1940	14
482	20231215	133200	13365144	1940	1940	1940	1940	0
483	20231215	133100	13365144	1940	1940	1940	1940	0
484	20231215	133000	13365144	1940	1940	1940	1940	0
485	20231215	132900	13365144	1940	1940	1940	1940	0
486	20231215	132800	13365144	1940	1940	1940	1940	5
487	20231215	132700	13355444	1940	1940	1940	1940	0
488	20231215	132600	13355444	1940	1940	1940	1940	0
489	20231215	132500	13355444	1940	1940	1940	1940	0
490	20231215	132400	13355444	1940	1940	1940	1940	0
491	20231215	132300	13355444	1940	1940	1940	1940	0
492	20231215	132200	13355444	1940	1940	1940	1940	0
493	20231215	132100	13355444	1940	1940	1940	1940	0
494	20231215	132000	13355444	1940	1940	1940	1940	0
495	20231215	131900	13355444	1940	1940	1940	1940	0
496	20231215	131800	13355444	1940	1940	1940	1940	0
497	20231215	131700	13355444	1940	1940	1940	1940	0
498	20231215	131600	13355444	1940	1940	1940	1940	0
499	20231215	131500	13355444	1940	1940	1940	1940	0
500	20231215	131400	13355444	1940	1940	1940	1940	0
501	20231215	131300	13355444	1940	1940	1940	1940	0
502	20231215	131200	13355444	1940	1940	1940	1940	0
503	20231215	131100	13355444	1940	1940	1940	1940	0
504	20231215	131000	13355444	1940	1940	1940	1940	0
505	20231215	130900	13355444	1940	1940	1940	1940	0
506	20231215	130800	13355444	1940	1940	1940	1940	0
507	20231215	130700	13355444	1940	1940	1940	1940	0
508	20231215	130600	13355444	1940	1940	1940	1940	0
509	20231215	130500	13355444	1940	1940	1940	1940	0
510	20231215	130400	13355444	1940	1940	1940	1940	0
511	20231215	130300	13355444	1940	1940	1940	1940	0
512	20231215	130200	13355444	1940	1940	1940	1940	0
513	20231215	130100	13355444	1940	1940	1940	1940	0
514	20231215	130000	13355444	1940	1940	1940	1940	0
515	20231215	125900	13355444	1940	1940	1940	1940	2
516	20231215	125800	13351564	1940	1940	1940	1940	2
517	20231215	125700	13347684	1938	1938	1938	1938	0
518	20231215	125600	13347684	1938	1938	1938	1938	0
519	20231215	125500	13347684	1938	1938	1938	1938	0
520	20231215	125400	13347684	1938	1938	1938	1938	0
521	20231215	125300	13347684	1938	1938	1938	1938	0
522	20231215	125200	13347684	1938	1938	1938	1938	0
523	20231215	125100	13347684	1938	1938	1938	1938	0
524	20231215	125000	13347684	1938	1938	1938	1938	0
525	20231215	124900	13347684	1938	1938	1938	1938	0
526	20231215	124800	13347684	1938	1938	1938	1938	0
527	20231215	124700	13347684	1938	1938	1938	1938	0
528	20231215	124600	13347684	1938	1938	1938	1938	0
529	20231215	124500	13347684	1938	1938	1938	1938	557
530	20231215	124400	12268218	1938	1938	1938	1938	0
531	20231215	124300	12268218	1938	1938	1938	1938	0
532	20231215	124200	12268218	1938	1938	1938	1938	0
533	20231215	124100	12268218	1938	1938	1938	1938	0
534	20231215	124000	12268218	1938	1938	1938	1938	30
535	20231215	123900	12210078	1938	1938	1938	1938	0
536	20231215	123800	12210078	1938	1938	1938	1938	0
537	20231215	123700	12210078	1938	1938	1938	1938	0
538	20231215	123600	12210078	1938	1938	1938	1938	0
539	20231215	123500	12210078	1938	1938	1938	1938	0
540	20231215	123400	12210078	1938	1938	1938	1938	0
541	20231215	123300	12210078	1938	1938	1938	1938	50
542	20231215	123200	12113178	1938	1938	1938	1938	0
543	20231215	123100	12113178	1938	1938	1938	1938	0
544	20231215	123000	12113178	1938	1938	1938	1938	0
545	20231215	122900	12113178	1938	1938	1938	1938	0
546	20231215	122800	12113178	1938	1938	1938	1938	0
547	20231215	122700	12113178	1938	1938	1938	1938	99
548	20231215	122600	11921316	1938	1938	1938	1938	0
549	20231215	122500	11921316	1938	1938	1938	1938	0
550	20231215	122400	11921316	1938	1938	1938	1938	1
551	20231215	122300	11919378	1938	1938	1938	1938	0
552	20231215	122200	11919378	1938	1938	1938	1938	0
553	20231215	122100	11919378	1938	1938	1938	1938	0
554	20231215	122000	11919378	1938	1938	1938	1938	0
555	20231215	121900	11919378	1938	1938	1938	1938	0
556	20231215	121800	11919378	1938	1938	1938	1938	0
557	20231215	121700	11919378	1938	1938	1938	1938	0
558	20231215	121600	11919378	1938	1938	1938	1938	0
559	20231215	121500	11919378	1938	1938	1938	1938	0
560	20231215	121400	11919378	1938	1938	1938	1938	0
561	20231215	121300	11919378	1938	1938	1938	1938	0
562	20231215	121200	11919378	1938	1938	1938	1938	0
563	20231215	121100	11919378	1938	1938	1938	1938	0
564	20231215	121000	11919378	1938	1938	1938	1938	0
565	20231215	120900	11919378	1938	1938	1938	1938	0
566	20231215	120800	11919378	1938	1938	1938	1938	0
567	20231215	120700	11919378	1938	1938	1938	1938	0
568	20231215	120600	11919378	1938	1938	1938	1938	0
569	20231215	120500	11919378	1938	1938	1938	1938	0
570	20231215	120400	11919378	1938	1938	1938	1938	0
571	20231215	120300	11919378	1938	1938	1938	1938	0
572	20231215	120200	11919378	1938	1938	1938	1938	0
573	20231215	120100	11919378	1938	1938	1938	1938	1
574	20231215	120000	11917440	1938	1938	1938	1938	0
575	20231215	115900	11917440	1938	1938	1938	1938	0
576	20231215	115800	11917440	1938	1938	1938	1938	0
577	20231215	115700	11917440	1938	1938	1938	1938	0
578	20231215	115600	11917440	1938	1938	1938	1938	0
579	20231215	115500	11917440	1938	1938	1938	1938	0
580	20231215	115400	11917440	1938	1938	1938	1938	0
581	20231215	115300	11917440	1938	1938	1938	1938	0
582	20231215	115200	11917440	1938	1938	1938	1938	0
583	20231215	115100	11917440	1938	1938	1938	1938	0
584	20231215	115000	11917440	1938	1938	1938	1938	0
585	20231215	114900	11917440	1938	1938	1938	1938	0
586	20231215	114800	11917440	1938	1938	1938	1938	0
587	20231215	114700	11917440	1938	1938	1938	1938	0
588	20231215	114600	11917440	1938	1938	1938	1938	0
589	20231215	114500	11917440	1938	1938	1938	1938	26
590	20231215	114400	11867052	1938	1938	1938	1938	0
591	20231215	114300	11867052	1938	1938	1938	1938	100
592	20231215	114200	11673252	1938	1938	1938	1938	0
593	20231215	114100	11673252	1938	1938	1938	1938	500
594	20231215	114000	10704252	1938	1938	1938	1938	0
595	20231215	113900	10704252	1938	1938	1938	1938	0
596	20231215	113800	10704252	1938	1938	1938	1938	0
597	20231215	113700	10704252	1938	1938	1938	1938	0
598	20231215	113600	10704252	1938	1938	1938	1938	237
599	20231215	113500	10244946	1938	1938	1938	1938	0
600	20231215	113400	10244946	1938	1938	1938	1938	0
601	20231215	113300	10244946	1938	1938	1938	1938	0
602	20231215	113200	10244946	1938	1938	1938	1938	0
603	20231215	113100	10244946	1938	1938	1938	1938	0
604	20231215	113000	10244946	1938	1938	1938	1938	0
605	20231215	112900	10244946	1938	1938	1938	1938	0
606	20231215	112800	10244946	1938	1938	1938	1938	0
607	20231215	112700	10244946	1938	1938	1938	1938	0
608	20231215	112600	10244946	1938	1938	1938	1938	0
609	20231215	112500	10244946	1938	1938	1938	1938	0
610	20231215	112400	10244946	1938	1938	1938	1938	26
611	20231215	112300	10194558	1938	1938	1938	1938	0
612	20231215	112200	10194558	1938	1938	1938	1938	0
613	20231215	112100	10194558	1938	1938	1938	1938	0
614	20231215	112000	10194558	1938	1938	1938	1938	0
615	20231215	111900	10194558	1938	1938	1938	1938	0
616	20231215	111800	10194558	1938	1938	1938	1938	0
617	20231215	111700	10194558	1938	1938	1938	1938	0
618	20231215	111600	10194558	1938	1938	1938	1938	0
619	20231215	111500	10194558	1938	1938	1938	1938	0
620	20231215	111400	10194558	1938	1938	1938	1938	0
621	20231215	111300	10194558	1938	1938	1938	1938	0
622	20231215	111200	10194558	1938	1938	1938	1938	0
623	20231215	111100	10194558	1938	1938	1938	1938	0
624	20231215	111000	10194558	1938	1938	1938	1938	0
625	20231215	110900	10194558	1938	1939	1939	1938	2994
626	20231215	110800	4389545	1938	1938	1938	1938	0
627	20231215	110700	4389545	1938	1938	1938	1938	0
628	20231215	110600	4389545	1938	1938	1938	1938	0
629	20231215	110500	4389545	1938	1938	1938	1938	0
630	20231215	110400	4389545	1938	1938	1938	1938	0
631	20231215	110300	4389545	1938	1938	1938	1938	0
632	20231215	110200	4389545	1938	1938	1938	1938	0
633	20231215	110100	4389545	1938	1938	1938	1938	0
634	20231215	110000	4389545	1938	1938	1938	1938	0
635	20231215	105900	4389545	1938	1938	1938	1938	0
636	20231215	105800	4389545	1938	1938	1938	1938	0
637	20231215	105700	4389545	1938	1938	1938	1938	0
638	20231215	105600	4389545	1938	1938	1938	1938	0
639	20231215	105500	4389545	1938	1938	1938	1938	0
640	20231215	105400	4389545	1938	1938	1938	1938	0
641	20231215	105300	4389545	1938	1938	1938	1938	0
642	20231215	105200	4389545	1938	1938	1938	1938	0
643	20231215	105100	4389545	1938	1938	1938	1938	100
644	20231215	105000	4195745	1940	1940	1940	1940	0
645	20231215	104900	4195745	1940	1940	1940	1940	0
646	20231215	104800	4195745	1940	1940	1940	1940	0
647	20231215	104700	4195745	1940	1940	1940	1940	0
648	20231215	104600	4195745	1940	1940	1940	1940	0
649	20231215	104500	4195745	1940	1940	1940	1940	0
650	20231215	104400	4195745	1940	1940	1940	1940	0
651	20231215	104300	4195745	1940	1940	1940	1940	0
652	20231215	104200	4195745	1940	1940	1940	1940	0
653	20231215	104100	4195745	1940	1940	1940	1940	5
654	20231215	104000	4186045	1939	1939	1939	1939	21
655	20231215	103900	4145326	1940	1940	1940	1940	0
656	20231215	103800	4145326	1940	1940	1940	1940	0
657	20231215	103700	4145326	1940	1940	1940	1940	0
658	20231215	103600	4145326	1940	1940	1940	1940	0
659	20231215	103500	4145326	1940	1940	1940	1940	0
660	20231215	103400	4145326	1940	1940	1940	1940	0
661	20231215	103300	4145326	1940	1940	1940	1940	0
662	20231215	103200	4145326	1940	1940	1940	1940	0
663	20231215	103100	4145326	1940	1940	1940	1940	0
664	20231215	103000	4145326	1940	1940	1940	1940	25
665	20231215	102900	4096826	1940	1940	1940	1940	10
666	20231215	102800	4077426	1940	1940	1940	1940	0
667	20231215	102700	4077426	1940	1940	1940	1940	0
668	20231215	102600	4077426	1940	1940	1940	1940	0
669	20231215	102500	4077426	1940	1940	1940	1940	0
670	20231215	102400	4077426	1940	1940	1940	1940	0
671	20231215	102300	4077426	1940	1940	1940	1940	0
672	20231215	102200	4077426	1940	1940	1940	1940	0
673	20231215	102100	4077426	1940	1940	1940	1940	0
674	20231215	102000	4077426	1940	1940	1940	1940	0
675	20231215	101900	4077426	1940	1940	1940	1940	0
676	20231215	101800	4077426	1940	1940	1940	1940	0
677	20231215	101700	4077426	1940	1940	1940	1940	5
678	20231215	101600	4067726	1939	1940	1940	1939	1409
679	20231215	101500	1335166	1941	1941	1941	1940	9
680	20231215	101400	1317699	1941	1941	1941	1941	0
681	20231215	101300	1317699	1941	1941	1941	1941	0
682	20231215	101200	1317699	1941	1941	1941	1941	0
683	20231215	101100	1317699	1941	1941	1941	1941	0
684	20231215	101000	1317699	1941	1941	1941	1941	0
685	20231215	100900	1317699	1941	1941	1941	1941	0
686	20231215	100800	1317699	1941	1941	1941	1941	0
687	20231215	100700	1317699	1941	1941	1941	1941	0
688	20231215	100600	1317699	1941	1941	1941	1941	0
689	20231215	100500	1317699	1941	1941	1941	1941	0
690	20231215	100400	1317699	1941	1941	1941	1941	0
691	20231215	100300	1317699	1941	1941	1941	1941	0
692	20231215	100200	1317699	1941	1941	1941	1941	0
693	20231215	100100	1317699	1941	1941	1941	1941	0
694	20231215	100000	1317699	1941	1941	1941	1941	0
695	20231215	095900	1317699	1941	1941	1941	1941	0
696	20231215	095800	1317699	1941	1941	1941	1941	1
697	20231215	095700	1315758	1941	1941	1941	1941	0
698	20231215	095600	1315758	1941	1941	1941	1941	0
699	20231215	095500	1315758	1941	1941	1941	1941	0
700	20231215	095400	1315758	1941	1941	1941	1941	0
701	20231215	095300	1315758	1941	1941	1941	1941	0
702	20231215	095200	1315758	1941	1941	1941	1941	0
703	20231215	095100	1315758	1941	1941	1941	1941	0
704	20231215	095000	1315758	1941	1941	1941	1941	0
705	20231215	094900	1315758	1941	1941	1941	1941	0
706	20231215	094800	1315758	1941	1941	1941	1941	0
707	20231215	094700	1315758	1941	1941	1941	1941	5
708	20231215	094600	1306053	1939	1939	1939	1939	0
709	20231215	094500	1306053	1939	1939	1939	1939	0
710	20231215	094400	1306053	1939	1940	1940	1939	100
711	20231215	094300	1112142	1941	1941	1941	1941	0
712	20231215	094200	1112142	1941	1941	1941	1941	0
713	20231215	094100	1112142	1941	1941	1941	1941	0
714	20231215	094000	1112142	1941	1941	1941	1941	0
715	20231215	093900	1112142	1941	1941	1941	1941	0
716	20231215	093800	1112142	1941	1941	1941	1941	0
717	20231215	093700	1112142	1941	1941	1941	1941	5
718	20231215	093600	1102437	1940	1940	1940	1940	0
719	20231215	093500	1102437	1940	1940	1940	1940	38
720	20231215	093400	1028717	1940	1940	1940	1940	13
721	20231215	093300	1003497	1941	1941	1941	1941	0
722	20231215	093200	1003497	1941	1941	1941	1941	0
723	20231215	093100	1003497	1941	1941	1941	1941	0
724	20231215	093000	1003497	1941	1941	1941	1941	0
725	20231215	092900	1003497	1941	1941	1941	1941	0
726	20231215	092800	1003497	1941	1941	1941	1941	0
727	20231215	092700	1003497	1941	1941	1941	1941	0
728	20231215	092600	1003497	1941	1941	1941	1941	0
729	20231215	092500	1003497	1941	1941	1941	1941	0
730	20231215	092400	1003497	1941	1941	1941	1941	0
731	20231215	092300	1003497	1941	1941	1941	1941	0
732	20231215	092200	1003497	1941	1941	1941	1941	0
733	20231215	092100	1003497	1941	1941	1941	1941	10
734	20231215	092000	984087	1941	1941	1941	1941	0
735	20231215	091900	984087	1941	1941	1941	1941	500
736	20231215	091800	13587	1941	1940	1941	1940	6
737	20231215	091700	1942	1942	1942	1942	1942	0
738	20231215	091600	1942	1942	1942	1942	1942	0
739	20231215	091500	1942	1942	1942	1942	1942	0
740	20231215	091400	1942	1942	1942	1942	1942	0
741	20231215	091300	1942	1942	1942	1942	1942	0
742	20231215	091200	1942	1942	1942	1942	1942	0
743	20231215	091100	1942	1942	1942	1942	1942	0
744	20231215	091000	1942	1942	1942	1942	1942	0
745	20231215	090900	1942	1942	1942	1942	1942	0
746	20231215	090800	1942	1942	1942	1942	1942	0
747	20231215	090700	1942	1942	1942	1942	1942	0
748	20231215	090600	1942	1942	1942	1942	1942	0
749	20231215	090500	1942	1942	1942	1942	1942	0
750	20231215	090400	1942	1942	1942	1942	1942	0
751	20231215	090300	1942	1942	1942	1942	1942	0
752	20231215	090200	1942	1942	1942	1942	1942	0
753	20231215	090100	1942	1942	1942	1942	1942	0
754	20231215	090000	1942	1942	1942	1942	1942	1