KissMeData/452670/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	213300	5919854	1939	1939	1939	1939	118
3	20231218	213200	5919854	1939	1939	1939	1939	0
4	20231218	213100	5919854	1939	1939	1939	1939	0
5	20231218	213000	5919854	1939	1939	1939	1939	0
6	20231218	212900	5919854	1939	1939	1939	1939	0
7	20231218	212800	5919854	1939	1939	1939	1939	0
8	20231218	212700	5919854	1939	1939	1939	1939	0
9	20231218	212600	5919854	1939	1939	1939	1939	0
10	20231218	212500	5919854	1939	1939	1939	1939	0
11	20231218	212400	5919854	1939	1939	1939	1939	0
12	20231218	212300	5919854	1939	1939	1939	1939	0
13	20231218	212200	5919854	1939	1939	1939	1939	0
14	20231218	212100	5919854	1939	1939	1939	1939	0
15	20231218	212000	5919854	1939	1939	1939	1939	0
16	20231218	211900	5919854	1939	1939	1939	1939	0
17	20231218	211800	5919854	1939	1939	1939	1939	0
18	20231218	211700	5919854	1939	1939	1939	1939	0
19	20231218	211600	5919854	1939	1939	1939	1939	0
20	20231218	211500	5919854	1939	1939	1939	1939	0
21	20231218	211400	5919854	1939	1939	1939	1939	0
22	20231218	211300	5919854	1939	1939	1939	1939	0
23	20231218	211200	5919854	1939	1939	1939	1939	0
24	20231218	211100	5919854	1939	1939	1939	1939	0
25	20231218	211000	5919854	1939	1939	1939	1939	0
26	20231218	210900	5919854	1939	1939	1939	1939	0
27	20231218	210800	5919854	1939	1939	1939	1939	0
28	20231218	210700	5919854	1939	1939	1939	1939	0
29	20231218	210600	5919854	1939	1939	1939	1939	0
30	20231218	210500	5919854	1939	1939	1939	1939	0
31	20231218	210400	5919854	1939	1939	1939	1939	0
32	20231218	210300	5919854	1939	1939	1939	1939	118
33	20231218	210200	5919854	1939	1939	1939	1939	0
34	20231218	210100	5919854	1939	1939	1939	1939	0
35	20231218	210000	5919854	1939	1939	1939	1939	0
36	20231218	205900	5919854	1939	1939	1939	1939	0
37	20231218	205800	5919854	1939	1939	1939	1939	0
38	20231218	205700	5919854	1939	1939	1939	1939	0
39	20231218	205600	5919854	1939	1939	1939	1939	0
40	20231218	205500	5919854	1939	1939	1939	1939	0
41	20231218	205400	5919854	1939	1939	1939	1939	0
42	20231218	205300	5919854	1939	1939	1939	1939	0
43	20231218	205200	5919854	1939	1939	1939	1939	0
44	20231218	205100	5919854	1939	1939	1939	1939	0
45	20231218	205000	5919854	1939	1939	1939	1939	0
46	20231218	204900	5919854	1939	1939	1939	1939	0
47	20231218	204800	5919854	1939	1939	1939	1939	0
48	20231218	204700	5919854	1939	1939	1939	1939	0
49	20231218	204600	5919854	1939	1939	1939	1939	0
50	20231218	204500	5919854	1939	1939	1939	1939	0
51	20231218	204400	5919854	1939	1939	1939	1939	0
52	20231218	204300	5919854	1939	1939	1939	1939	0
53	20231218	204200	5919854	1939	1939	1939	1939	0
54	20231218	204100	5919854	1939	1939	1939	1939	0
55	20231218	204000	5919854	1939	1939	1939	1939	0
56	20231218	203900	5919854	1939	1939	1939	1939	0
57	20231218	203800	5919854	1939	1939	1939	1939	0
58	20231218	203700	5919854	1939	1939	1939	1939	0
59	20231218	203600	5919854	1939	1939	1939	1939	0
60	20231218	203500	5919854	1939	1939	1939	1939	0
61	20231218	203400	5919854	1939	1939	1939	1939	0
62	20231218	203300	5919854	1939	1939	1939	1939	118
63	20231218	203200	5919854	1939	1939	1939	1939	0
64	20231218	203100	5919854	1939	1939	1939	1939	0
65	20231218	203000	5919854	1939	1939	1939	1939	0
66	20231218	202900	5919854	1939	1939	1939	1939	0
67	20231218	202800	5919854	1939	1939	1939	1939	0
68	20231218	202700	5919854	1939	1939	1939	1939	0
69	20231218	202600	5919854	1939	1939	1939	1939	0
70	20231218	202500	5919854	1939	1939	1939	1939	0
71	20231218	202400	5919854	1939	1939	1939	1939	0
72	20231218	202300	5919854	1939	1939	1939	1939	0
73	20231218	202200	5919854	1939	1939	1939	1939	0
74	20231218	202100	5919854	1939	1939	1939	1939	0
75	20231218	202000	5919854	1939	1939	1939	1939	0
76	20231218	201900	5919854	1939	1939	1939	1939	0
77	20231218	201800	5919854	1939	1939	1939	1939	0
78	20231218	201700	5919854	1939	1939	1939	1939	0
79	20231218	201600	5919854	1939	1939	1939	1939	0
80	20231218	201500	5919854	1939	1939	1939	1939	0
81	20231218	201400	5919854	1939	1939	1939	1939	0
82	20231218	201300	5919854	1939	1939	1939	1939	0
83	20231218	201200	5919854	1939	1939	1939	1939	0
84	20231218	201100	5919854	1939	1939	1939	1939	0
85	20231218	201000	5919854	1939	1939	1939	1939	0
86	20231218	200900	5919854	1939	1939	1939	1939	0
87	20231218	200800	5919854	1939	1939	1939	1939	0
88	20231218	200700	5919854	1939	1939	1939	1939	0
89	20231218	200600	5919854	1939	1939	1939	1939	0
90	20231218	200500	5919854	1939	1939	1939	1939	0
91	20231218	200400	5919854	1939	1939	1939	1939	0
92	20231218	200300	5919854	1939	1939	1939	1939	118
93	20231218	200200	5919854	1939	1939	1939	1939	0
94	20231218	200100	5919854	1939	1939	1939	1939	0
95	20231218	200000	5919854	1939	1939	1939	1939	0
96	20231218	195900	5919854	1939	1939	1939	1939	0
97	20231218	195800	5919854	1939	1939	1939	1939	0
98	20231218	195700	5919854	1939	1939	1939	1939	0
99	20231218	195600	5919854	1939	1939	1939	1939	0
100	20231218	195500	5919854	1939	1939	1939	1939	0
101	20231218	195400	5919854	1939	1939	1939	1939	0
102	20231218	195300	5919854	1939	1939	1939	1939	0
103	20231218	195200	5919854	1939	1939	1939	1939	0
104	20231218	195100	5919854	1939	1939	1939	1939	0
105	20231218	195000	5919854	1939	1939	1939	1939	0
106	20231218	194900	5919854	1939	1939	1939	1939	0
107	20231218	194800	5919854	1939	1939	1939	1939	0
108	20231218	194700	5919854	1939	1939	1939	1939	0
109	20231218	194600	5919854	1939	1939	1939	1939	0
110	20231218	194500	5919854	1939	1939	1939	1939	0
111	20231218	194400	5919854	1939	1939	1939	1939	0
112	20231218	194300	5919854	1939	1939	1939	1939	0
113	20231218	194200	5919854	1939	1939	1939	1939	0
114	20231218	194100	5919854	1939	1939	1939	1939	0
115	20231218	194000	5919854	1939	1939	1939	1939	0
116	20231218	193900	5919854	1939	1939	1939	1939	0
117	20231218	193800	5919854	1939	1939	1939	1939	0
118	20231218	193700	5919854	1939	1939	1939	1939	0
119	20231218	193600	5919854	1939	1939	1939	1939	0
120	20231218	193500	5919854	1939	1939	1939	1939	0
121	20231218	193400	5919854	1939	1939	1939	1939	0
122	20231218	193300	5919854	1939	1939	1939	1939	118
123	20231218	193200	5919854	1939	1939	1939	1939	0
124	20231218	193100	5919854	1939	1939	1939	1939	0
125	20231218	193000	5919854	1939	1939	1939	1939	0
126	20231218	192900	5919854	1939	1939	1939	1939	0
127	20231218	192800	5919854	1939	1939	1939	1939	0
128	20231218	192700	5919854	1939	1939	1939	1939	0
129	20231218	192600	5919854	1939	1939	1939	1939	0
130	20231218	192500	5919854	1939	1939	1939	1939	0
131	20231218	192400	5919854	1939	1939	1939	1939	0
132	20231218	192300	5919854	1939	1939	1939	1939	0
133	20231218	192200	5919854	1939	1939	1939	1939	0
134	20231218	192100	5919854	1939	1939	1939	1939	0
135	20231218	192000	5919854	1939	1939	1939	1939	0
136	20231218	191900	5919854	1939	1939	1939	1939	0
137	20231218	191800	5919854	1939	1939	1939	1939	0
138	20231218	191700	5919854	1939	1939	1939	1939	0
139	20231218	191600	5919854	1939	1939	1939	1939	0
140	20231218	191500	5919854	1939	1939	1939	1939	0
141	20231218	191400	5919854	1939	1939	1939	1939	0
142	20231218	191300	5919854	1939	1939	1939	1939	0
143	20231218	191200	5919854	1939	1939	1939	1939	0
144	20231218	191100	5919854	1939	1939	1939	1939	0
145	20231218	191000	5919854	1939	1939	1939	1939	0
146	20231218	190900	5919854	1939	1939	1939	1939	0
147	20231218	190800	5919854	1939	1939	1939	1939	0
148	20231218	190700	5919854	1939	1939	1939	1939	0
149	20231218	190600	5919854	1939	1939	1939	1939	0
150	20231218	190500	5919854	1939	1939	1939	1939	0
151	20231218	190400	5919854	1939	1939	1939	1939	0
152	20231218	190300	5919854	1939	1939	1939	1939	118
153	20231218	190200	5919854	1939	1939	1939	1939	0
154	20231218	190100	5919854	1939	1939	1939	1939	0
155	20231218	190000	5919854	1939	1939	1939	1939	0
156	20231218	185900	5919854	1939	1939	1939	1939	0
157	20231218	185800	5919854	1939	1939	1939	1939	0
158	20231218	185700	5919854	1939	1939	1939	1939	0
159	20231218	185600	5919854	1939	1939	1939	1939	0
160	20231218	185500	5919854	1939	1939	1939	1939	0
161	20231218	185400	5919854	1939	1939	1939	1939	0
162	20231218	185300	5919854	1939	1939	1939	1939	0
163	20231218	185200	5919854	1939	1939	1939	1939	0
164	20231218	185100	5919854	1939	1939	1939	1939	0
165	20231218	185000	5919854	1939	1939	1939	1939	0
166	20231218	184900	5919854	1939	1939	1939	1939	0
167	20231218	184800	5919854	1939	1939	1939	1939	0
168	20231218	184700	5919854	1939	1939	1939	1939	0
169	20231218	184600	5919854	1939	1939	1939	1939	0
170	20231218	184500	5919854	1939	1939	1939	1939	0
171	20231218	184400	5919854	1939	1939	1939	1939	0
172	20231218	184300	5919854	1939	1939	1939	1939	0
173	20231218	184200	5919854	1939	1939	1939	1939	0
174	20231218	184100	5919854	1939	1939	1939	1939	0
175	20231218	184000	5919854	1939	1939	1939	1939	0
176	20231218	183900	5919854	1939	1939	1939	1939	0
177	20231218	183800	5919854	1939	1939	1939	1939	0
178	20231218	183700	5919854	1939	1939	1939	1939	0
179	20231218	183600	5919854	1939	1939	1939	1939	0
180	20231218	183500	5919854	1939	1939	1939	1939	0
181	20231218	183400	5919854	1939	1939	1939	1939	0
182	20231218	183300	5919854	1939	1939	1939	1939	118
183	20231218	183200	5919854	1939	1939	1939	1939	0
184	20231218	183100	5919854	1939	1939	1939	1939	0
185	20231218	183000	5919854	1939	1939	1939	1939	0
186	20231218	182900	5919854	1939	1939	1939	1939	0
187	20231218	182800	5919854	1939	1939	1939	1939	0
188	20231218	182700	5919854	1939	1939	1939	1939	0
189	20231218	182600	5919854	1939	1939	1939	1939	0
190	20231218	182500	5919854	1939	1939	1939	1939	0
191	20231218	182400	5919854	1939	1939	1939	1939	0
192	20231218	182300	5919854	1939	1939	1939	1939	0
193	20231218	182200	5919854	1939	1939	1939	1939	0
194	20231218	182100	5919854	1939	1939	1939	1939	0
195	20231218	182000	5919854	1939	1939	1939	1939	0
196	20231218	181900	5919854	1939	1939	1939	1939	0
197	20231218	181800	5919854	1939	1939	1939	1939	0
198	20231218	181700	5919854	1939	1939	1939	1939	0
199	20231218	181600	5919854	1939	1939	1939	1939	0
200	20231218	181500	5919854	1939	1939	1939	1939	0
201	20231218	181400	5919854	1939	1939	1939	1939	0
202	20231218	181300	5919854	1939	1939	1939	1939	0
203	20231218	181200	5919854	1939	1939	1939	1939	0
204	20231218	181100	5919854	1939	1939	1939	1939	0
205	20231218	181000	5919854	1939	1939	1939	1939	0
206	20231218	180900	5919854	1939	1939	1939	1939	0
207	20231218	180800	5919854	1939	1939	1939	1939	0
208	20231218	180700	5919854	1939	1939	1939	1939	0
209	20231218	180600	5919854	1939	1939	1939	1939	0
210	20231218	180500	5919854	1939	1939	1939	1939	0
211	20231218	180400	5919854	1939	1939	1939	1939	0
212	20231218	180300	5919854	1939	1939	1939	1939	118
213	20231218	180200	5919854	1939	1939	1939	1939	0
214	20231218	180100	5919854	1939	1939	1939	1939	0
215	20231218	180000	5919854	1939	1939	1939	1939	0
216	20231218	175900	5919854	1939	1939	1939	1939	0
217	20231218	175800	5919854	1939	1939	1939	1939	0
218	20231218	175700	5919854	1939	1939	1939	1939	0
219	20231218	175600	5919854	1939	1939	1939	1939	0
220	20231218	175500	5919854	1939	1939	1939	1939	0
221	20231218	175400	5919854	1939	1939	1939	1939	0
222	20231218	175300	5919854	1939	1939	1939	1939	0
223	20231218	175200	5919854	1939	1939	1939	1939	0
224	20231218	175100	5919854	1939	1939	1939	1939	0
225	20231218	175000	5919854	1939	1939	1939	1939	0
226	20231218	174900	5919854	1939	1939	1939	1939	0
227	20231218	174800	5919854	1939	1939	1939	1939	0
228	20231218	174700	5919854	1939	1939	1939	1939	0
229	20231218	174600	5919854	1939	1939	1939	1939	0
230	20231218	174500	5919854	1939	1939	1939	1939	0
231	20231218	174400	5919854	1939	1939	1939	1939	0
232	20231218	174300	5919854	1939	1939	1939	1939	0
233	20231218	174200	5919854	1939	1939	1939	1939	0
234	20231218	174100	5919854	1939	1939	1939	1939	0
235	20231218	174000	5919854	1939	1939	1939	1939	0
236	20231218	173900	5919854	1939	1939	1939	1939	0
237	20231218	173800	5919854	1939	1939	1939	1939	0
238	20231218	173700	5919854	1939	1939	1939	1939	0
239	20231218	173600	5919854	1939	1939	1939	1939	0
240	20231218	173500	5919854	1939	1939	1939	1939	0
241	20231218	173400	5919854	1939	1939	1939	1939	0
242	20231218	173300	5919854	1939	1939	1939	1939	118
243	20231218	173200	5919854	1939	1939	1939	1939	0
244	20231218	173100	5919854	1939	1939	1939	1939	0
245	20231218	173000	5919854	1939	1939	1939	1939	0
246	20231218	172900	5919854	1939	1939	1939	1939	0
247	20231218	172800	5919854	1939	1939	1939	1939	0
248	20231218	172700	5919854	1939	1939	1939	1939	0
249	20231218	172600	5919854	1939	1939	1939	1939	0
250	20231218	172500	5919854	1939	1939	1939	1939	0
251	20231218	172400	5919854	1939	1939	1939	1939	0
252	20231218	172300	5919854	1939	1939	1939	1939	0
253	20231218	172200	5919854	1939	1939	1939	1939	0
254	20231218	172100	5919854	1939	1939	1939	1939	0
255	20231218	172000	5919854	1939	1939	1939	1939	0
256	20231218	171900	5919854	1939	1939	1939	1939	0
257	20231218	171800	5919854	1939	1939	1939	1939	0
258	20231218	171700	5919854	1939	1939	1939	1939	0
259	20231218	171600	5919854	1939	1939	1939	1939	0
260	20231218	171500	5919854	1939	1939	1939	1939	0
261	20231218	171400	5919854	1939	1939	1939	1939	0
262	20231218	171300	5919854	1939	1939	1939	1939	0
263	20231218	171200	5919854	1939	1939	1939	1939	0
264	20231218	171100	5919854	1939	1939	1939	1939	0
265	20231218	171000	5919854	1939	1939	1939	1939	0
266	20231218	170900	5919854	1939	1939	1939	1939	0
267	20231218	170800	5919854	1939	1939	1939	1939	0
268	20231218	170700	5919854	1939	1939	1939	1939	0
269	20231218	170600	5919854	1939	1939	1939	1939	0
270	20231218	170500	5919854	1939	1939	1939	1939	0
271	20231218	170400	5919854	1939	1939	1939	1939	0
272	20231218	170300	5919854	1939	1939	1939	1939	118
273	20231218	170200	5919854	1939	1939	1939	1939	0
274	20231218	170100	5919854	1939	1939	1939	1939	0
275	20231218	170000	5919854	1939	1939	1939	1939	0
276	20231218	165900	5919854	1939	1939	1939	1939	0
277	20231218	165800	5919854	1939	1939	1939	1939	0
278	20231218	165700	5919854	1939	1939	1939	1939	0
279	20231218	165600	5919854	1939	1939	1939	1939	0
280	20231218	165500	5919854	1939	1939	1939	1939	0
281	20231218	165400	5919854	1939	1939	1939	1939	0
282	20231218	165300	5919854	1939	1939	1939	1939	0
283	20231218	165200	5919854	1939	1939	1939	1939	0
284	20231218	165100	5919854	1939	1939	1939	1939	0
285	20231218	165000	5919854	1939	1939	1939	1939	0
286	20231218	164900	5919854	1939	1939	1939	1939	0
287	20231218	164800	5919854	1939	1939	1939	1939	0
288	20231218	164700	5919854	1939	1939	1939	1939	0
289	20231218	164600	5919854	1939	1939	1939	1939	0
290	20231218	164500	5919854	1939	1939	1939	1939	0
291	20231218	164400	5919854	1939	1939	1939	1939	0
292	20231218	164300	5919854	1939	1939	1939	1939	0
293	20231218	164200	5919854	1939	1939	1939	1939	0
294	20231218	164100	5919854	1939	1939	1939	1939	0
295	20231218	164000	5919854	1939	1939	1939	1939	0
296	20231218	163900	5919854	1939	1939	1939	1939	0
297	20231218	163800	5919854	1939	1939	1939	1939	0
298	20231218	163700	5919854	1939	1939	1939	1939	0
299	20231218	163600	5919854	1939	1939	1939	1939	0
300	20231218	163500	5919854	1939	1939	1939	1939	0
301	20231218	163400	5919854	1939	1939	1939	1939	0
302	20231218	163300	5919854	1939	1939	1939	1939	118
303	20231218	163200	5919854	1939	1939	1939	1939	0
304	20231218	163100	5919854	1939	1939	1939	1939	0
305	20231218	163000	5919854	1939	1939	1939	1939	0
306	20231218	162900	5919854	1939	1939	1939	1939	0
307	20231218	162800	5919854	1939	1939	1939	1939	0
308	20231218	162700	5919854	1939	1939	1939	1939	0
309	20231218	162600	5919854	1939	1939	1939	1939	0
310	20231218	162500	5919854	1939	1939	1939	1939	0
311	20231218	162400	5919854	1939	1939	1939	1939	0
312	20231218	162300	5919854	1939	1939	1939	1939	0
313	20231218	162200	5919854	1939	1939	1939	1939	0
314	20231218	162100	5919854	1939	1939	1939	1939	0
315	20231218	162000	5919854	1939	1939	1939	1939	0
316	20231218	161900	5919854	1939	1939	1939	1939	0
317	20231218	161800	5919854	1939	1939	1939	1939	0
318	20231218	161700	5919854	1939	1939	1939	1939	0
319	20231218	161600	5919854	1939	1939	1939	1939	0
320	20231218	161500	5919854	1939	1939	1939	1939	0
321	20231218	161400	5919854	1939	1939	1939	1939	0
322	20231218	161300	5919854	1939	1939	1939	1939	0
323	20231218	161200	5919854	1939	1939	1939	1939	0
324	20231218	161100	5919854	1939	1939	1939	1939	0
325	20231218	161000	5919854	1939	1939	1939	1939	0
326	20231218	160900	5919854	1939	1939	1939	1939	0
327	20231218	160800	5919854	1939	1939	1939	1939	0
328	20231218	160700	5919854	1939	1939	1939	1939	0
329	20231218	160600	5919854	1939	1939	1939	1939	0
330	20231218	160500	5919854	1939	1939	1939	1939	0
331	20231218	160400	5919854	1939	1939	1939	1939	0
332	20231218	160300	5919854	1939	1939	1939	1939	118
333	20231218	160200	5919854	1939	1939	1939	1939	0
334	20231218	160100	5919854	1939	1939	1939	1939	0
335	20231218	160000	5919854	1939	1939	1939	1939	0
336	20231218	155900	5919854	1939	1939	1939	1939	0
337	20231218	155800	5919854	1939	1939	1939	1939	0
338	20231218	155700	5919854	1939	1939	1939	1939	0
339	20231218	155600	5919854	1939	1939	1939	1939	0
340	20231218	155500	5919854	1939	1939	1939	1939	0
341	20231218	155400	5919854	1939	1939	1939	1939	0
342	20231218	155300	5919854	1939	1939	1939	1939	0
343	20231218	155200	5919854	1939	1939	1939	1939	0
344	20231218	155100	5919854	1939	1939	1939	1939	0
345	20231218	155000	5919854	1939	1939	1939	1939	0
346	20231218	154900	5919854	1939	1939	1939	1939	0
347	20231218	154800	5919854	1939	1939	1939	1939	0
348	20231218	154700	5919854	1939	1939	1939	1939	0
349	20231218	154600	5919854	1939	1939	1939	1939	0
350	20231218	154500	5919854	1939	1939	1939	1939	0
351	20231218	154400	5919854	1939	1939	1939	1939	0
352	20231218	154300	5919854	1939	1939	1939	1939	0
353	20231218	154200	5919854	1939	1939	1939	1939	0
354	20231218	154100	5919854	1939	1939	1939	1939	0
355	20231218	154000	5919854	1939	1939	1939	1939	0
356	20231218	153900	5919854	1939	1939	1939	1939	0
357	20231218	153800	5919854	1939	1939	1939	1939	0
358	20231218	153700	5919854	1939	1939	1939	1939	0
359	20231218	153600	5919854	1939	1939	1939	1939	0
360	20231218	153500	5919854	1939	1939	1939	1939	0
361	20231218	153400	5919854	1939	1939	1939	1939	0
362	20231218	153300	5919854	1939	1939	1939	1939	118
363	20231218	153200	5919854	1939	1939	1939	1939	0
364	20231218	153100	5919854	1939	1939	1939	1939	0
365	20231218	153000	5919854	1939	1939	1939	1939	118
366	20231218	152900	5691052	1939	1939	1939	1939	0
367	20231218	152800	5691052	1939	1939	1939	1939	0
368	20231218	152700	5691052	1939	1939	1939	1939	0
369	20231218	152600	5691052	1939	1939	1939	1939	0
370	20231218	152500	5691052	1939	1939	1939	1939	0
371	20231218	152400	5691052	1939	1939	1939	1939	0
372	20231218	152300	5691052	1939	1939	1939	1939	0
373	20231218	152200	5691052	1939	1939	1939	1939	0
374	20231218	152100	5691052	1939	1939	1939	1939	0
375	20231218	152000	5691052	1939	1939	1939	1939	0
376	20231218	151900	5691052	1939	1939	1939	1939	0
377	20231218	151800	5691052	1939	1939	1939	1939	0
378	20231218	151700	5691052	1939	1939	1939	1939	0
379	20231218	151600	5691052	1939	1939	1939	1939	0
380	20231218	151500	5691052	1939	1939	1939	1939	0
381	20231218	151400	5691052	1939	1939	1939	1939	0
382	20231218	151300	5691052	1939	1939	1939	1939	0
383	20231218	151200	5691052	1939	1939	1939	1939	10
384	20231218	151100	5671662	1937	1937	1937	1937	0
385	20231218	151000	5671662	1937	1937	1937	1937	0
386	20231218	150900	5671662	1937	1937	1937	1937	0
387	20231218	150800	5671662	1937	1937	1937	1937	0
388	20231218	150700	5671662	1937	1937	1937	1937	6
389	20231218	150600	5660040	1937	1937	1937	1937	11
390	20231218	150500	5638733	1937	1937	1937	1937	0
391	20231218	150400	5638733	1937	1937	1937	1937	0
392	20231218	150300	5638733	1937	1937	1937	1937	0
393	20231218	150200	5638733	1937	1937	1937	1937	0
394	20231218	150100	5638733	1937	1937	1937	1937	0
395	20231218	150000	5638733	1937	1937	1937	1937	0
396	20231218	145900	5638733	1937	1937	1937	1937	0
397	20231218	145800	5638733	1937	1937	1937	1937	0
398	20231218	145700	5638733	1937	1937	1937	1937	0
399	20231218	145600	5638733	1937	1937	1937	1937	0
400	20231218	145500	5638733	1937	1937	1937	1937	0
401	20231218	145400	5638733	1937	1937	1937	1937	0
402	20231218	145300	5638733	1937	1938	1938	1937	500
403	20231218	145200	4669985	1939	1939	1939	1939	0
404	20231218	145100	4669985	1939	1939	1939	1939	0
405	20231218	145000	4669985	1939	1939	1939	1939	0
406	20231218	144900	4669985	1939	1939	1939	1939	0
407	20231218	144800	4669985	1939	1939	1939	1939	0
408	20231218	144700	4669985	1939	1939	1939	1939	0
409	20231218	144600	4669985	1939	1939	1939	1939	0
410	20231218	144500	4669985	1939	1939	1939	1939	0
411	20231218	144400	4669985	1939	1939	1939	1939	0
412	20231218	144300	4669985	1939	1939	1939	1939	0
413	20231218	144200	4669985	1939	1939	1939	1939	0
414	20231218	144100	4669985	1939	1939	1939	1939	0
415	20231218	144000	4669985	1939	1939	1939	1939	0
416	20231218	143900	4669985	1939	1939	1939	1939	0
417	20231218	143800	4669985	1939	1939	1939	1939	0
418	20231218	143700	4669985	1939	1939	1939	1939	0
419	20231218	143600	4669985	1939	1939	1939	1939	0
420	20231218	143500	4669985	1939	1939	1939	1939	10
421	20231218	143400	4650595	1938	1938	1938	1938	10
422	20231218	143300	4631215	1938	1938	1938	1938	0
423	20231218	143200	4631215	1938	1938	1938	1938	0
424	20231218	143100	4631215	1938	1938	1938	1938	1000
425	20231218	143000	2693215	1939	1939	1939	1939	0
426	20231218	142900	2693215	1939	1939	1939	1939	0
427	20231218	142800	2693215	1939	1939	1939	1939	1
428	20231218	142700	2691276	1939	1939	1939	1939	0
429	20231218	142600	2691276	1939	1939	1939	1939	0
430	20231218	142500	2691276	1939	1939	1939	1939	0
431	20231218	142400	2691276	1939	1939	1939	1939	0
432	20231218	142300	2691276	1939	1939	1939	1939	0
433	20231218	142200	2691276	1939	1939	1939	1939	0
434	20231218	142100	2691276	1939	1939	1939	1939	0
435	20231218	142000	2691276	1939	1939	1939	1939	0
436	20231218	141900	2691276	1939	1939	1939	1939	0
437	20231218	141800	2691276	1939	1939	1939	1939	0
438	20231218	141700	2691276	1939	1939	1939	1939	0
439	20231218	141600	2691276	1939	1939	1939	1939	0
440	20231218	141500	2691276	1939	1939	1939	1939	0
441	20231218	141400	2691276	1939	1939	1939	1939	0
442	20231218	141300	2691276	1939	1939	1939	1939	0
443	20231218	141200	2691276	1939	1939	1939	1939	0
444	20231218	141100	2691276	1939	1939	1939	1939	0
445	20231218	141000	2691276	1939	1939	1939	1939	0
446	20231218	140900	2691276	1939	1939	1939	1939	0
447	20231218	140800	2691276	1939	1939	1939	1939	0
448	20231218	140700	2691276	1939	1939	1939	1939	0
449	20231218	140600	2691276	1939	1939	1939	1939	0
450	20231218	140500	2691276	1939	1939	1939	1939	0
451	20231218	140400	2691276	1939	1939	1939	1939	0
452	20231218	140300	2691276	1939	1939	1939	1939	0
453	20231218	140200	2691276	1939	1939	1939	1939	0
454	20231218	140100	2691276	1939	1939	1939	1939	0
455	20231218	140000	2691276	1939	1939	1939	1939	0
456	20231218	135900	2691276	1939	1939	1939	1939	0
457	20231218	135800	2691276	1939	1939	1939	1939	0
458	20231218	135700	2691276	1939	1939	1939	1939	0
459	20231218	135600	2691276	1939	1939	1939	1939	0
460	20231218	135500	2691276	1939	1939	1939	1939	0
461	20231218	135400	2691276	1939	1939	1939	1939	0
462	20231218	135300	2691276	1939	1939	1939	1939	0
463	20231218	135200	2691276	1939	1939	1939	1939	0
464	20231218	135100	2691276	1939	1939	1939	1939	0
465	20231218	135000	2691276	1939	1939	1939	1939	0
466	20231218	134900	2691276	1939	1939	1939	1939	0
467	20231218	134800	2691276	1939	1939	1939	1939	0
468	20231218	134700	2691276	1939	1939	1939	1939	0
469	20231218	134600	2691276	1939	1939	1939	1939	0
470	20231218	134500	2691276	1939	1939	1939	1939	0
471	20231218	134400	2691276	1939	1939	1939	1939	0
472	20231218	134300	2691276	1939	1939	1939	1939	0
473	20231218	134200	2691276	1939	1939	1939	1939	0
474	20231218	134100	2691276	1939	1939	1939	1939	0
475	20231218	134000	2691276	1939	1939	1939	1939	0
476	20231218	133900	2691276	1939	1939	1939	1939	0
477	20231218	133800	2691276	1939	1939	1939	1939	0
478	20231218	133700	2691276	1939	1939	1939	1939	0
479	20231218	133600	2691276	1939	1939	1939	1939	0
480	20231218	133500	2691276	1939	1939	1939	1939	0
481	20231218	133400	2691276	1939	1939	1939	1939	0
482	20231218	133300	2691276	1939	1939	1939	1939	0
483	20231218	133200	2691276	1939	1939	1939	1939	0
484	20231218	133100	2691276	1939	1939	1939	1939	0
485	20231218	133000	2691276	1939	1939	1939	1939	0
486	20231218	132900	2691276	1939	1939	1939	1939	0
487	20231218	132800	2691276	1939	1939	1939	1939	50
488	20231218	132700	2594326	1939	1939	1939	1939	0
489	20231218	132600	2594326	1939	1939	1939	1939	105
490	20231218	132500	2390731	1939	1939	1939	1939	1
491	20231218	132400	2388792	1939	1939	1939	1939	0
492	20231218	132300	2388792	1939	1939	1939	1939	0
493	20231218	132200	2388792	1939	1939	1939	1939	0
494	20231218	132100	2388792	1939	1939	1939	1939	206
495	20231218	132000	1989358	1939	1939	1939	1939	0
496	20231218	131900	1989358	1939	1939	1939	1939	0
497	20231218	131800	1989358	1939	1939	1939	1939	0
498	20231218	131700	1989358	1939	1939	1939	1939	0
499	20231218	131600	1989358	1939	1939	1939	1939	0
500	20231218	131500	1989358	1939	1939	1939	1939	0
501	20231218	131400	1989358	1939	1939	1939	1939	0
502	20231218	131300	1989358	1939	1939	1939	1939	0
503	20231218	131200	1989358	1939	1939	1939	1939	0
504	20231218	131100	1989358	1939	1939	1939	1939	0
505	20231218	131000	1989358	1939	1939	1939	1939	0
506	20231218	130900	1989358	1939	1939	1939	1939	0
507	20231218	130800	1989358	1939	1939	1939	1939	0
508	20231218	130700	1989358	1939	1939	1939	1939	0
509	20231218	130600	1989358	1939	1939	1939	1939	0
510	20231218	130500	1989358	1939	1939	1939	1939	0
511	20231218	130400	1989358	1939	1939	1939	1939	0
512	20231218	130300	1989358	1939	1939	1939	1939	0
513	20231218	130200	1989358	1939	1939	1939	1939	0
514	20231218	130100	1989358	1939	1939	1939	1939	0
515	20231218	130000	1989358	1939	1939	1939	1939	0
516	20231218	125900	1989358	1939	1939	1939	1939	0
517	20231218	125800	1989358	1939	1939	1939	1939	0
518	20231218	125700	1989358	1939	1939	1939	1939	0
519	20231218	125600	1989358	1939	1939	1939	1939	0
520	20231218	125500	1989358	1939	1939	1939	1939	0
521	20231218	125400	1989358	1939	1939	1939	1939	0
522	20231218	125300	1989358	1939	1939	1939	1939	0
523	20231218	125200	1989358	1939	1939	1939	1939	0
524	20231218	125100	1989358	1939	1939	1939	1939	0
525	20231218	125000	1989358	1939	1939	1939	1939	100
526	20231218	124900	1795458	1939	1939	1939	1939	0
527	20231218	124800	1795458	1939	1939	1939	1939	0
528	20231218	124700	1795458	1939	1939	1939	1939	50
529	20231218	124600	1698508	1939	1939	1939	1939	0
530	20231218	124500	1698508	1939	1939	1939	1939	0
531	20231218	124400	1698508	1939	1939	1939	1939	0
532	20231218	124300	1698508	1939	1939	1939	1939	0
533	20231218	124200	1698508	1939	1939	1939	1939	0
534	20231218	124100	1698508	1939	1939	1939	1939	0
535	20231218	124000	1698508	1939	1939	1939	1939	0
536	20231218	123900	1698508	1939	1939	1939	1939	0
537	20231218	123800	1698508	1939	1939	1939	1939	0
538	20231218	123700	1698508	1939	1939	1939	1939	0
539	20231218	123600	1698508	1939	1939	1939	1939	0
540	20231218	123500	1698508	1939	1939	1939	1939	0
541	20231218	123400	1698508	1939	1939	1939	1939	0
542	20231218	123300	1698508	1939	1939	1939	1939	0
543	20231218	123200	1698508	1939	1939	1939	1939	10
544	20231218	123100	1679118	1938	1938	1938	1938	0
545	20231218	123000	1679118	1938	1938	1938	1938	0
546	20231218	122900	1679118	1938	1938	1938	1938	0
547	20231218	122800	1679118	1938	1938	1938	1938	0
548	20231218	122700	1679118	1938	1938	1938	1938	0
549	20231218	122600	1679118	1938	1938	1938	1938	0
550	20231218	122500	1679118	1938	1938	1938	1938	0
551	20231218	122400	1679118	1938	1938	1938	1938	0
552	20231218	122300	1679118	1938	1938	1938	1938	0
553	20231218	122200	1679118	1938	1938	1938	1938	0
554	20231218	122100	1679118	1938	1938	1938	1938	0
555	20231218	122000	1679118	1938	1938	1938	1938	0
556	20231218	121900	1679118	1938	1938	1938	1938	0
557	20231218	121800	1679118	1938	1938	1938	1938	250
558	20231218	121700	1194618	1939	1939	1939	1939	0
559	20231218	121600	1194618	1939	1939	1939	1939	0
560	20231218	121500	1194618	1939	1939	1939	1939	0
561	20231218	121400	1194618	1939	1939	1939	1939	0
562	20231218	121300	1194618	1939	1939	1939	1939	0
563	20231218	121200	1194618	1939	1939	1939	1939	0
564	20231218	121100	1194618	1939	1939	1939	1939	0
565	20231218	121000	1194618	1939	1939	1939	1939	0
566	20231218	120900	1194618	1939	1939	1939	1939	0
567	20231218	120800	1194618	1939	1939	1939	1939	0
568	20231218	120700	1194618	1939	1939	1939	1939	0
569	20231218	120600	1194618	1939	1939	1939	1939	0
570	20231218	120500	1194618	1939	1939	1939	1939	0
571	20231218	120400	1194618	1939	1939	1939	1939	0
572	20231218	120300	1194618	1939	1939	1939	1939	0
573	20231218	120200	1194618	1939	1939	1939	1939	0
574	20231218	120100	1194618	1939	1939	1939	1939	0
575	20231218	120000	1194618	1939	1939	1939	1939	0
576	20231218	115900	1194618	1939	1939	1939	1939	0
577	20231218	115800	1194618	1939	1939	1939	1939	0
578	20231218	115700	1194618	1939	1939	1939	1939	0
579	20231218	115600	1194618	1939	1939	1939	1939	0
580	20231218	115500	1194618	1939	1939	1939	1939	0
581	20231218	115400	1194618	1939	1939	1939	1939	0
582	20231218	115300	1194618	1939	1939	1939	1939	0
583	20231218	115200	1194618	1939	1939	1939	1939	0
584	20231218	115100	1194618	1939	1939	1939	1939	0
585	20231218	115000	1194618	1939	1939	1939	1939	0
586	20231218	114900	1194618	1939	1939	1939	1939	0
587	20231218	114800	1194618	1939	1939	1939	1939	0
588	20231218	114700	1194618	1939	1939	1939	1939	0
589	20231218	114600	1194618	1939	1939	1939	1939	0
590	20231218	114500	1194618	1939	1939	1939	1939	0
591	20231218	114400	1194618	1939	1939	1939	1939	0
592	20231218	114300	1194618	1939	1939	1939	1939	0
593	20231218	114200	1194618	1939	1939	1939	1939	0
594	20231218	114100	1194618	1939	1939	1939	1939	100
595	20231218	114000	1000718	1939	1939	1939	1939	0
596	20231218	113900	1000718	1939	1939	1939	1939	0
597	20231218	113800	1000718	1939	1939	1939	1939	0
598	20231218	113700	1000718	1939	1939	1939	1939	0
599	20231218	113600	1000718	1939	1939	1939	1939	0
600	20231218	113500	1000718	1939	1939	1939	1939	10
601	20231218	113400	981328	1939	1939	1939	1939	0
602	20231218	113300	981328	1939	1939	1939	1939	0
603	20231218	113200	981328	1939	1939	1939	1939	0
604	20231218	113100	981328	1939	1939	1939	1939	0
605	20231218	113000	981328	1939	1939	1939	1939	0
606	20231218	112900	981328	1939	1939	1939	1939	0
607	20231218	112800	981328	1939	1939	1939	1939	0
608	20231218	112700	981328	1939	1939	1939	1939	0
609	20231218	112600	981328	1939	1939	1939	1939	0
610	20231218	112500	981328	1939	1939	1939	1939	0
611	20231218	112400	981328	1939	1939	1939	1939	0
612	20231218	112300	981328	1939	1939	1939	1939	0
613	20231218	112200	981328	1939	1939	1939	1939	0
614	20231218	112100	981328	1939	1939	1939	1939	0
615	20231218	112000	981328	1939	1939	1939	1939	0
616	20231218	111900	981328	1939	1939	1939	1939	5
617	20231218	111800	971633	1939	1939	1939	1939	0
618	20231218	111700	971633	1939	1939	1939	1939	0
619	20231218	111600	971633	1939	1939	1939	1939	0
620	20231218	111500	971633	1939	1939	1939	1939	0
621	20231218	111400	971633	1939	1939	1939	1939	0
622	20231218	111300	971633	1939	1939	1939	1939	0
623	20231218	111200	971633	1939	1939	1939	1939	0
624	20231218	111100	971633	1939	1939	1939	1939	0
625	20231218	111000	971633	1939	1939	1939	1939	0
626	20231218	110900	971633	1939	1939	1939	1939	0
627	20231218	110800	971633	1939	1939	1939	1939	0
628	20231218	110700	971633	1939	1939	1939	1939	0
629	20231218	110600	971633	1939	1939	1939	1939	0
630	20231218	110500	971633	1939	1939	1939	1939	0
631	20231218	110400	971633	1939	1939	1939	1939	0
632	20231218	110300	971633	1939	1939	1939	1939	319
633	20231218	110200	353092	1940	1940	1940	1940	3
634	20231218	110100	347272	1940	1940	1940	1940	0
635	20231218	110000	347272	1940	1940	1940	1940	0
636	20231218	105900	347272	1940	1940	1940	1940	0
637	20231218	105800	347272	1940	1940	1940	1940	5
638	20231218	105700	337572	1940	1940	1940	1940	0
639	20231218	105600	337572	1940	1940	1940	1940	0
640	20231218	105500	337572	1940	1940	1940	1940	0
641	20231218	105400	337572	1940	1940	1940	1940	0
642	20231218	105300	337572	1940	1940	1940	1940	0
643	20231218	105200	337572	1940	1940	1940	1940	0
644	20231218	105100	337572	1940	1940	1940	1940	0
645	20231218	105000	337572	1940	1940	1940	1940	0
646	20231218	104900	337572	1940	1940	1940	1940	0
647	20231218	104800	337572	1940	1940	1940	1940	10
648	20231218	104700	318172	1939	1940	1940	1939	10
649	20231218	104600	298777	1940	1940	1940	1940	0
650	20231218	104500	298777	1940	1940	1940	1940	0
651	20231218	104400	298777	1940	1940	1940	1940	0
652	20231218	104300	298777	1940	1940	1940	1940	0
653	20231218	104200	298777	1940	1940	1940	1940	0
654	20231218	104100	298777	1940	1940	1940	1940	0
655	20231218	104000	298777	1940	1940	1940	1940	0
656	20231218	103900	298777	1940	1940	1940	1940	0
657	20231218	103800	298777	1940	1940	1940	1940	0
658	20231218	103700	298777	1940	1940	1940	1940	0
659	20231218	103600	298777	1940	1940	1940	1940	0
660	20231218	103500	298777	1940	1940	1940	1940	0
661	20231218	103400	298777	1940	1940	1940	1940	0
662	20231218	103300	298777	1940	1940	1940	1940	0
663	20231218	103200	298777	1940	1940	1940	1940	0
664	20231218	103100	298777	1940	1940	1940	1940	0
665	20231218	103000	298777	1940	1940	1940	1940	0
666	20231218	102900	298777	1940	1940	1940	1940	10
667	20231218	102800	279377	1939	1939	1939	1939	0
668	20231218	102700	279377	1939	1939	1939	1939	1
669	20231218	102600	277438	1940	1940	1940	1940	0
670	20231218	102500	277438	1940	1940	1940	1940	0
671	20231218	102400	277438	1940	1940	1940	1940	1
672	20231218	102300	275498	1940	1940	1940	1940	0
673	20231218	102200	275498	1940	1940	1940	1940	0
674	20231218	102100	275498	1940	1940	1940	1940	0
675	20231218	102000	275498	1940	1940	1940	1940	0
676	20231218	101900	275498	1940	1940	1940	1940	0
677	20231218	101800	275498	1940	1940	1940	1940	0
678	20231218	101700	275498	1940	1940	1940	1940	0
679	20231218	101600	275498	1940	1940	1940	1940	0
680	20231218	101500	275498	1940	1940	1940	1940	0
681	20231218	101400	275498	1940	1940	1940	1940	0
682	20231218	101300	275498	1940	1940	1940	1940	0
683	20231218	101200	275498	1940	1940	1940	1940	0
684	20231218	101100	275498	1940	1940	1940	1940	0
685	20231218	101000	275498	1940	1940	1940	1940	0
686	20231218	100900	275498	1940	1940	1940	1940	0
687	20231218	100800	275498	1940	1940	1940	1940	0
688	20231218	100700	275498	1940	1940	1940	1940	0
689	20231218	100600	275498	1940	1940	1940	1940	0
690	20231218	100500	275498	1940	1940	1940	1940	0
691	20231218	100400	275498	1940	1940	1940	1940	0
692	20231218	100300	275498	1940	1940	1940	1940	0
693	20231218	100200	275498	1940	1940	1940	1940	0
694	20231218	100100	275498	1940	1940	1940	1940	0
695	20231218	100000	275498	1940	1940	1940	1940	0
696	20231218	095900	275498	1940	1940	1940	1940	0
697	20231218	095800	275498	1940	1940	1940	1940	20
698	20231218	095700	236698	1940	1940	1940	1940	1
699	20231218	095600	234758	1940	1940	1940	1940	0
700	20231218	095500	234758	1940	1940	1940	1940	0
701	20231218	095400	234758	1940	1940	1940	1940	0
702	20231218	095300	234758	1940	1940	1940	1940	0
703	20231218	095200	234758	1940	1940	1940	1940	0
704	20231218	095100	234758	1940	1940	1940	1940	0
705	20231218	095000	234758	1940	1940	1940	1940	0
706	20231218	094900	234758	1940	1940	1940	1940	0
707	20231218	094800	234758	1940	1940	1940	1940	0
708	20231218	094700	234758	1940	1940	1940	1940	0
709	20231218	094600	234758	1940	1940	1940	1940	0
710	20231218	094500	234758	1940	1940	1940	1940	0
711	20231218	094400	234758	1940	1940	1940	1940	0
712	20231218	094300	234758	1940	1940	1940	1940	0
713	20231218	094200	234758	1940	1940	1940	1940	0
714	20231218	094100	234758	1940	1940	1940	1940	0
715	20231218	094000	234758	1940	1940	1940	1940	0
716	20231218	093900	234758	1940	1940	1940	1940	0
717	20231218	093800	234758	1940	1940	1940	1940	7
718	20231218	093700	221178	1941	1941	1941	1941	0
719	20231218	093600	221178	1941	1941	1941	1941	0
720	20231218	093500	221178	1941	1941	1941	1941	0
721	20231218	093400	221178	1941	1941	1941	1941	0
722	20231218	093300	221178	1941	1941	1941	1941	0
723	20231218	093200	221178	1941	1941	1941	1941	0
724	20231218	093100	221178	1941	1941	1941	1941	0
725	20231218	093000	221178	1941	1941	1941	1941	12
726	20231218	092900	197886	1940	1940	1940	1940	0
727	20231218	092800	197886	1940	1940	1940	1940	100
728	20231218	092700	3886	1943	1943	1943	1943	0
729	20231218	092600	3886	1943	1943	1943	1943	0
730	20231218	092500	3886	1943	1943	1943	1943	0
731	20231218	092400	3886	1943	1943	1943	1943	0
732	20231218	092300	3886	1943	1943	1943	1943	0
733	20231218	092200	3886	1943	1943	1943	1943	0
734	20231218	092100	3886	1943	1943	1943	1943	0
735	20231218	092000	3886	1943	1943	1943	1943	0
736	20231218	091900	3886	1943	1943	1943	1943	0
737	20231218	091800	3886	1943	1943	1943	1943	0
738	20231218	091700	3886	1943	1943	1943	1943	0
739	20231218	091600	3886	1943	1943	1943	1943	0
740	20231218	091500	3886	1943	1943	1943	1943	0
741	20231218	091400	3886	1943	1943	1943	1943	0
742	20231218	091300	3886	1943	1943	1943	1943	0
743	20231218	091200	3886	1943	1943	1943	1943	0
744	20231218	091100	3886	1943	1943	1943	1943	0
745	20231218	091000	3886	1943	1943	1943	1943	0
746	20231218	090900	3886	1943	1943	1943	1943	0
747	20231218	090800	3886	1943	1943	1943	1943	0
748	20231218	090700	3886	1943	1943	1943	1943	0
749	20231218	090600	3886	1943	1943	1943	1943	0
750	20231218	090500	3886	1943	1943	1943	1943	0
751	20231218	090400	3886	1943	1943	1943	1943	0
752	20231218	090300	3886	1943	1943	1943	1943	0
753	20231218	090200	3886	1943	1943	1943	1943	0
754	20231218	090100	3886	1943	1943	1943	1943	0
755	20231218	090000	3886	1943	1943	1943	1943	2