KissMeData/452670/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	213000	26980551	1951	1951	1951	1951	27
3	20231221	212900	26980551	1951	1951	1951	1951	0
4	20231221	212800	26980551	1951	1951	1951	1951	0
5	20231221	212700	26980551	1951	1951	1951	1951	0
6	20231221	212600	26980551	1951	1951	1951	1951	0
7	20231221	212500	26980551	1951	1951	1951	1951	0
8	20231221	212400	26980551	1951	1951	1951	1951	0
9	20231221	212300	26980551	1951	1951	1951	1951	0
10	20231221	212200	26980551	1951	1951	1951	1951	0
11	20231221	212100	26980551	1951	1951	1951	1951	0
12	20231221	212000	26980551	1951	1951	1951	1951	0
13	20231221	211900	26980551	1951	1951	1951	1951	0
14	20231221	211800	26980551	1951	1951	1951	1951	0
15	20231221	211700	26980551	1951	1951	1951	1951	0
16	20231221	211600	26980551	1951	1951	1951	1951	0
17	20231221	211500	26980551	1951	1951	1951	1951	0
18	20231221	211400	26980551	1951	1951	1951	1951	0
19	20231221	211300	26980551	1951	1951	1951	1951	0
20	20231221	211200	26980551	1951	1951	1951	1951	0
21	20231221	211100	26980551	1951	1951	1951	1951	0
22	20231221	211000	26980551	1951	1951	1951	1951	0
23	20231221	210900	26980551	1951	1951	1951	1951	0
24	20231221	210800	26980551	1951	1951	1951	1951	0
25	20231221	210700	26980551	1951	1951	1951	1951	0
26	20231221	210600	26980551	1951	1951	1951	1951	0
27	20231221	210500	26980551	1951	1951	1951	1951	0
28	20231221	210400	26980551	1951	1951	1951	1951	0
29	20231221	210300	26980551	1951	1951	1951	1951	0
30	20231221	210200	26980551	1951	1951	1951	1951	0
31	20231221	210100	26980551	1951	1951	1951	1951	0
32	20231221	210000	26980551	1951	1951	1951	1951	27
33	20231221	205900	26980551	1951	1951	1951	1951	0
34	20231221	205800	26980551	1951	1951	1951	1951	0
35	20231221	205700	26980551	1951	1951	1951	1951	0
36	20231221	205600	26980551	1951	1951	1951	1951	0
37	20231221	205500	26980551	1951	1951	1951	1951	0
38	20231221	205400	26980551	1951	1951	1951	1951	0
39	20231221	205300	26980551	1951	1951	1951	1951	0
40	20231221	205200	26980551	1951	1951	1951	1951	0
41	20231221	205100	26980551	1951	1951	1951	1951	0
42	20231221	205000	26980551	1951	1951	1951	1951	0
43	20231221	204900	26980551	1951	1951	1951	1951	0
44	20231221	204800	26980551	1951	1951	1951	1951	0
45	20231221	204700	26980551	1951	1951	1951	1951	0
46	20231221	204600	26980551	1951	1951	1951	1951	0
47	20231221	204500	26980551	1951	1951	1951	1951	0
48	20231221	204400	26980551	1951	1951	1951	1951	0
49	20231221	204300	26980551	1951	1951	1951	1951	0
50	20231221	204200	26980551	1951	1951	1951	1951	0
51	20231221	204100	26980551	1951	1951	1951	1951	0
52	20231221	204000	26980551	1951	1951	1951	1951	0
53	20231221	203900	26980551	1951	1951	1951	1951	0
54	20231221	203800	26980551	1951	1951	1951	1951	0
55	20231221	203700	26980551	1951	1951	1951	1951	0
56	20231221	203600	26980551	1951	1951	1951	1951	0
57	20231221	203500	26980551	1951	1951	1951	1951	0
58	20231221	203400	26980551	1951	1951	1951	1951	0
59	20231221	203300	26980551	1951	1951	1951	1951	0
60	20231221	203200	26980551	1951	1951	1951	1951	0
61	20231221	203100	26980551	1951	1951	1951	1951	0
62	20231221	203000	26980551	1951	1951	1951	1951	27
63	20231221	202900	26980551	1951	1951	1951	1951	0
64	20231221	202800	26980551	1951	1951	1951	1951	0
65	20231221	202700	26980551	1951	1951	1951	1951	0
66	20231221	202600	26980551	1951	1951	1951	1951	0
67	20231221	202500	26980551	1951	1951	1951	1951	0
68	20231221	202400	26980551	1951	1951	1951	1951	0
69	20231221	202300	26980551	1951	1951	1951	1951	0
70	20231221	202200	26980551	1951	1951	1951	1951	0
71	20231221	202100	26980551	1951	1951	1951	1951	0
72	20231221	202000	26980551	1951	1951	1951	1951	0
73	20231221	201900	26980551	1951	1951	1951	1951	0
74	20231221	201800	26980551	1951	1951	1951	1951	0
75	20231221	201700	26980551	1951	1951	1951	1951	0
76	20231221	201600	26980551	1951	1951	1951	1951	0
77	20231221	201500	26980551	1951	1951	1951	1951	0
78	20231221	201400	26980551	1951	1951	1951	1951	0
79	20231221	201300	26980551	1951	1951	1951	1951	0
80	20231221	201200	26980551	1951	1951	1951	1951	0
81	20231221	201100	26980551	1951	1951	1951	1951	0
82	20231221	201000	26980551	1951	1951	1951	1951	0
83	20231221	200900	26980551	1951	1951	1951	1951	0
84	20231221	200800	26980551	1951	1951	1951	1951	0
85	20231221	200700	26980551	1951	1951	1951	1951	0
86	20231221	200600	26980551	1951	1951	1951	1951	0
87	20231221	200500	26980551	1951	1951	1951	1951	0
88	20231221	200400	26980551	1951	1951	1951	1951	0
89	20231221	200300	26980551	1951	1951	1951	1951	0
90	20231221	200200	26980551	1951	1951	1951	1951	0
91	20231221	200100	26980551	1951	1951	1951	1951	0
92	20231221	200000	26980551	1951	1951	1951	1951	27
93	20231221	195900	26980551	1951	1951	1951	1951	0
94	20231221	195800	26980551	1951	1951	1951	1951	0
95	20231221	195700	26980551	1951	1951	1951	1951	0
96	20231221	195600	26980551	1951	1951	1951	1951	0
97	20231221	195500	26980551	1951	1951	1951	1951	0
98	20231221	195400	26980551	1951	1951	1951	1951	0
99	20231221	195300	26980551	1951	1951	1951	1951	0
100	20231221	195200	26980551	1951	1951	1951	1951	0
101	20231221	195100	26980551	1951	1951	1951	1951	0
102	20231221	195000	26980551	1951	1951	1951	1951	0
103	20231221	194900	26980551	1951	1951	1951	1951	0
104	20231221	194800	26980551	1951	1951	1951	1951	0
105	20231221	194700	26980551	1951	1951	1951	1951	0
106	20231221	194600	26980551	1951	1951	1951	1951	0
107	20231221	194500	26980551	1951	1951	1951	1951	0
108	20231221	194400	26980551	1951	1951	1951	1951	0
109	20231221	194300	26980551	1951	1951	1951	1951	0
110	20231221	194200	26980551	1951	1951	1951	1951	0
111	20231221	194100	26980551	1951	1951	1951	1951	0
112	20231221	194000	26980551	1951	1951	1951	1951	0
113	20231221	193900	26980551	1951	1951	1951	1951	0
114	20231221	193800	26980551	1951	1951	1951	1951	0
115	20231221	193700	26980551	1951	1951	1951	1951	0
116	20231221	193600	26980551	1951	1951	1951	1951	0
117	20231221	193500	26980551	1951	1951	1951	1951	0
118	20231221	193400	26980551	1951	1951	1951	1951	0
119	20231221	193300	26980551	1951	1951	1951	1951	0
120	20231221	193200	26980551	1951	1951	1951	1951	0
121	20231221	193100	26980551	1951	1951	1951	1951	0
122	20231221	193000	26980551	1951	1951	1951	1951	27
123	20231221	192900	26980551	1951	1951	1951	1951	0
124	20231221	192800	26980551	1951	1951	1951	1951	0
125	20231221	192700	26980551	1951	1951	1951	1951	0
126	20231221	192600	26980551	1951	1951	1951	1951	0
127	20231221	192500	26980551	1951	1951	1951	1951	0
128	20231221	192400	26980551	1951	1951	1951	1951	0
129	20231221	192300	26980551	1951	1951	1951	1951	0
130	20231221	192200	26980551	1951	1951	1951	1951	0
131	20231221	192100	26980551	1951	1951	1951	1951	0
132	20231221	192000	26980551	1951	1951	1951	1951	0
133	20231221	191900	26980551	1951	1951	1951	1951	0
134	20231221	191800	26980551	1951	1951	1951	1951	0
135	20231221	191700	26980551	1951	1951	1951	1951	0
136	20231221	191600	26980551	1951	1951	1951	1951	0
137	20231221	191500	26980551	1951	1951	1951	1951	0
138	20231221	191400	26980551	1951	1951	1951	1951	0
139	20231221	191300	26980551	1951	1951	1951	1951	0
140	20231221	191200	26980551	1951	1951	1951	1951	0
141	20231221	191100	26980551	1951	1951	1951	1951	0
142	20231221	191000	26980551	1951	1951	1951	1951	0
143	20231221	190900	26980551	1951	1951	1951	1951	0
144	20231221	190800	26980551	1951	1951	1951	1951	0
145	20231221	190700	26980551	1951	1951	1951	1951	0
146	20231221	190600	26980551	1951	1951	1951	1951	0
147	20231221	190500	26980551	1951	1951	1951	1951	0
148	20231221	190400	26980551	1951	1951	1951	1951	0
149	20231221	190300	26980551	1951	1951	1951	1951	0
150	20231221	190200	26980551	1951	1951	1951	1951	0
151	20231221	190100	26980551	1951	1951	1951	1951	0
152	20231221	190000	26980551	1951	1951	1951	1951	27
153	20231221	185900	26980551	1951	1951	1951	1951	0
154	20231221	185800	26980551	1951	1951	1951	1951	0
155	20231221	185700	26980551	1951	1951	1951	1951	0
156	20231221	185600	26980551	1951	1951	1951	1951	0
157	20231221	185500	26980551	1951	1951	1951	1951	0
158	20231221	185400	26980551	1951	1951	1951	1951	0
159	20231221	185300	26980551	1951	1951	1951	1951	0
160	20231221	185200	26980551	1951	1951	1951	1951	0
161	20231221	185100	26980551	1951	1951	1951	1951	0
162	20231221	185000	26980551	1951	1951	1951	1951	0
163	20231221	184900	26980551	1951	1951	1951	1951	0
164	20231221	184800	26980551	1951	1951	1951	1951	0
165	20231221	184700	26980551	1951	1951	1951	1951	0
166	20231221	184600	26980551	1951	1951	1951	1951	0
167	20231221	184500	26980551	1951	1951	1951	1951	0
168	20231221	184400	26980551	1951	1951	1951	1951	0
169	20231221	184300	26980551	1951	1951	1951	1951	0
170	20231221	184200	26980551	1951	1951	1951	1951	0
171	20231221	184100	26980551	1951	1951	1951	1951	0
172	20231221	184000	26980551	1951	1951	1951	1951	0
173	20231221	183900	26980551	1951	1951	1951	1951	0
174	20231221	183800	26980551	1951	1951	1951	1951	0
175	20231221	183700	26980551	1951	1951	1951	1951	0
176	20231221	183600	26980551	1951	1951	1951	1951	0
177	20231221	183500	26980551	1951	1951	1951	1951	0
178	20231221	183400	26980551	1951	1951	1951	1951	0
179	20231221	183300	26980551	1951	1951	1951	1951	0
180	20231221	183200	26980551	1951	1951	1951	1951	0
181	20231221	183100	26980551	1951	1951	1951	1951	0
182	20231221	183000	26980551	1951	1951	1951	1951	27
183	20231221	182900	26980551	1951	1951	1951	1951	0
184	20231221	182800	26980551	1951	1951	1951	1951	0
185	20231221	182700	26980551	1951	1951	1951	1951	0
186	20231221	182600	26980551	1951	1951	1951	1951	0
187	20231221	182500	26980551	1951	1951	1951	1951	0
188	20231221	182400	26980551	1951	1951	1951	1951	0
189	20231221	182300	26980551	1951	1951	1951	1951	0
190	20231221	182200	26980551	1951	1951	1951	1951	0
191	20231221	182100	26980551	1951	1951	1951	1951	0
192	20231221	182000	26980551	1951	1951	1951	1951	0
193	20231221	181900	26980551	1951	1951	1951	1951	0
194	20231221	181800	26980551	1951	1951	1951	1951	0
195	20231221	181700	26980551	1951	1951	1951	1951	0
196	20231221	181600	26980551	1951	1951	1951	1951	0
197	20231221	181500	26980551	1951	1951	1951	1951	0
198	20231221	181400	26980551	1951	1951	1951	1951	0
199	20231221	181300	26980551	1951	1951	1951	1951	0
200	20231221	181200	26980551	1951	1951	1951	1951	0
201	20231221	181100	26980551	1951	1951	1951	1951	0
202	20231221	181000	26980551	1951	1951	1951	1951	0
203	20231221	180900	26980551	1951	1951	1951	1951	0
204	20231221	180800	26980551	1951	1951	1951	1951	0
205	20231221	180700	26980551	1951	1951	1951	1951	0
206	20231221	180600	26980551	1951	1951	1951	1951	0
207	20231221	180500	26980551	1951	1951	1951	1951	0
208	20231221	180400	26980551	1951	1951	1951	1951	0
209	20231221	180300	26980551	1951	1951	1951	1951	0
210	20231221	180200	26980551	1951	1951	1951	1951	0
211	20231221	180100	26980551	1951	1951	1951	1951	0
212	20231221	180000	26980551	1951	1951	1951	1951	27
213	20231221	175900	26980551	1951	1951	1951	1951	0
214	20231221	175800	26980551	1951	1951	1951	1951	0
215	20231221	175700	26980551	1951	1951	1951	1951	0
216	20231221	175600	26980551	1951	1951	1951	1951	0
217	20231221	175500	26980551	1951	1951	1951	1951	0
218	20231221	175400	26980551	1951	1951	1951	1951	0
219	20231221	175300	26980551	1951	1951	1951	1951	0
220	20231221	175200	26980551	1951	1951	1951	1951	0
221	20231221	175100	26980551	1951	1951	1951	1951	0
222	20231221	175000	26980551	1951	1951	1951	1951	0
223	20231221	174900	26980551	1951	1951	1951	1951	0
224	20231221	174800	26980551	1951	1951	1951	1951	0
225	20231221	174700	26980551	1951	1951	1951	1951	0
226	20231221	174600	26980551	1951	1951	1951	1951	0
227	20231221	174500	26980551	1951	1951	1951	1951	0
228	20231221	174400	26980551	1951	1951	1951	1951	0
229	20231221	174300	26980551	1951	1951	1951	1951	0
230	20231221	174200	26980551	1951	1951	1951	1951	0
231	20231221	174100	26980551	1951	1951	1951	1951	0
232	20231221	174000	26980551	1951	1951	1951	1951	0
233	20231221	173900	26980551	1951	1951	1951	1951	0
234	20231221	173800	26980551	1951	1951	1951	1951	0
235	20231221	173700	26980551	1951	1951	1951	1951	0
236	20231221	173600	26980551	1951	1951	1951	1951	0
237	20231221	173500	26980551	1951	1951	1951	1951	0
238	20231221	173400	26980551	1951	1951	1951	1951	0
239	20231221	173300	26980551	1951	1951	1951	1951	0
240	20231221	173200	26980551	1951	1951	1951	1951	0
241	20231221	173100	26980551	1951	1951	1951	1951	0
242	20231221	173000	26980551	1951	1951	1951	1951	27
243	20231221	172900	26980551	1951	1951	1951	1951	0
244	20231221	172800	26980551	1951	1951	1951	1951	0
245	20231221	172700	26980551	1951	1951	1951	1951	0
246	20231221	172600	26980551	1951	1951	1951	1951	0
247	20231221	172500	26980551	1951	1951	1951	1951	0
248	20231221	172400	26980551	1951	1951	1951	1951	0
249	20231221	172300	26980551	1951	1951	1951	1951	0
250	20231221	172200	26980551	1951	1951	1951	1951	0
251	20231221	172100	26980551	1951	1951	1951	1951	0
252	20231221	172000	26980551	1951	1951	1951	1951	0
253	20231221	171900	26980551	1951	1951	1951	1951	0
254	20231221	171800	26980551	1951	1951	1951	1951	0
255	20231221	171700	26980551	1951	1951	1951	1951	0
256	20231221	171600	26980551	1951	1951	1951	1951	0
257	20231221	171500	26980551	1951	1951	1951	1951	0
258	20231221	171400	26980551	1951	1951	1951	1951	0
259	20231221	171300	26980551	1951	1951	1951	1951	0
260	20231221	171200	26980551	1951	1951	1951	1951	0
261	20231221	171100	26980551	1951	1951	1951	1951	0
262	20231221	171000	26980551	1951	1951	1951	1951	0
263	20231221	170900	26980551	1951	1951	1951	1951	0
264	20231221	170800	26980551	1951	1951	1951	1951	0
265	20231221	170700	26980551	1951	1951	1951	1951	0
266	20231221	170600	26980551	1951	1951	1951	1951	0
267	20231221	170500	26980551	1951	1951	1951	1951	0
268	20231221	170400	26980551	1951	1951	1951	1951	0
269	20231221	170300	26980551	1951	1951	1951	1951	0
270	20231221	170200	26980551	1951	1951	1951	1951	0
271	20231221	170100	26980551	1951	1951	1951	1951	0
272	20231221	170000	26980551	1951	1951	1951	1951	27
273	20231221	165900	26980551	1951	1951	1951	1951	0
274	20231221	165800	26980551	1951	1951	1951	1951	0
275	20231221	165700	26980551	1951	1951	1951	1951	0
276	20231221	165600	26980551	1951	1951	1951	1951	0
277	20231221	165500	26980551	1951	1951	1951	1951	0
278	20231221	165400	26980551	1951	1951	1951	1951	0
279	20231221	165300	26980551	1951	1951	1951	1951	0
280	20231221	165200	26980551	1951	1951	1951	1951	0
281	20231221	165100	26980551	1951	1951	1951	1951	0
282	20231221	165000	26980551	1951	1951	1951	1951	0
283	20231221	164900	26980551	1951	1951	1951	1951	0
284	20231221	164800	26980551	1951	1951	1951	1951	0
285	20231221	164700	26980551	1951	1951	1951	1951	0
286	20231221	164600	26980551	1951	1951	1951	1951	0
287	20231221	164500	26980551	1951	1951	1951	1951	0
288	20231221	164400	26980551	1951	1951	1951	1951	0
289	20231221	164300	26980551	1951	1951	1951	1951	0
290	20231221	164200	26980551	1951	1951	1951	1951	0
291	20231221	164100	26980551	1951	1951	1951	1951	0
292	20231221	164000	26980551	1951	1951	1951	1951	0
293	20231221	163900	26980551	1951	1951	1951	1951	0
294	20231221	163800	26980551	1951	1951	1951	1951	0
295	20231221	163700	26980551	1951	1951	1951	1951	0
296	20231221	163600	26980551	1951	1951	1951	1951	0
297	20231221	163500	26980551	1951	1951	1951	1951	0
298	20231221	163400	26980551	1951	1951	1951	1951	0
299	20231221	163300	26980551	1951	1951	1951	1951	0
300	20231221	163200	26980551	1951	1951	1951	1951	0
301	20231221	163100	26980551	1951	1951	1951	1951	0
302	20231221	163000	26980551	1951	1951	1951	1951	27
303	20231221	162900	26980551	1951	1951	1951	1951	0
304	20231221	162800	26980551	1951	1951	1951	1951	0
305	20231221	162700	26980551	1951	1951	1951	1951	0
306	20231221	162600	26980551	1951	1951	1951	1951	0
307	20231221	162500	26980551	1951	1951	1951	1951	0
308	20231221	162400	26980551	1951	1951	1951	1951	0
309	20231221	162300	26980551	1951	1951	1951	1951	0
310	20231221	162200	26980551	1951	1951	1951	1951	0
311	20231221	162100	26980551	1951	1951	1951	1951	0
312	20231221	162000	26980551	1951	1951	1951	1951	0
313	20231221	161900	26980551	1951	1951	1951	1951	0
314	20231221	161800	26980551	1951	1951	1951	1951	0
315	20231221	161700	26980551	1951	1951	1951	1951	0
316	20231221	161600	26980551	1951	1951	1951	1951	0
317	20231221	161500	26980551	1951	1951	1951	1951	0
318	20231221	161400	26980551	1951	1951	1951	1951	0
319	20231221	161300	26980551	1951	1951	1951	1951	0
320	20231221	161200	26980551	1951	1951	1951	1951	0
321	20231221	161100	26980551	1951	1951	1951	1951	0
322	20231221	161000	26980551	1951	1951	1951	1951	0
323	20231221	160900	26980551	1951	1951	1951	1951	0
324	20231221	160800	26980551	1951	1951	1951	1951	0
325	20231221	160700	26980551	1951	1951	1951	1951	0
326	20231221	160600	26980551	1951	1951	1951	1951	0
327	20231221	160500	26980551	1951	1951	1951	1951	0
328	20231221	160400	26980551	1951	1951	1951	1951	0
329	20231221	160300	26980551	1951	1951	1951	1951	0
330	20231221	160200	26980551	1951	1951	1951	1951	0
331	20231221	160100	26980551	1951	1951	1951	1951	0
332	20231221	160000	26980551	1951	1951	1951	1951	27
333	20231221	155900	26980551	1951	1951	1951	1951	0
334	20231221	155800	26980551	1951	1951	1951	1951	0
335	20231221	155700	26980551	1951	1951	1951	1951	0
336	20231221	155600	26980551	1951	1951	1951	1951	0
337	20231221	155500	26980551	1951	1951	1951	1951	0
338	20231221	155400	26980551	1951	1951	1951	1951	0
339	20231221	155300	26980551	1951	1951	1951	1951	0
340	20231221	155200	26980551	1951	1951	1951	1951	0
341	20231221	155100	26980551	1951	1951	1951	1951	0
342	20231221	155000	26980551	1951	1951	1951	1951	0
343	20231221	154900	26980551	1951	1951	1951	1951	0
344	20231221	154800	26980551	1951	1951	1951	1951	0
345	20231221	154700	26980551	1951	1951	1951	1951	0
346	20231221	154600	26980551	1951	1951	1951	1951	0
347	20231221	154500	26980551	1951	1951	1951	1951	0
348	20231221	154400	26980551	1951	1951	1951	1951	0
349	20231221	154300	26980551	1951	1951	1951	1951	0
350	20231221	154200	26980551	1951	1951	1951	1951	0
351	20231221	154100	26980551	1951	1951	1951	1951	0
352	20231221	154000	26980551	1951	1951	1951	1951	0
353	20231221	153900	26980551	1951	1951	1951	1951	0
354	20231221	153800	26980551	1951	1951	1951	1951	0
355	20231221	153700	26980551	1951	1951	1951	1951	0
356	20231221	153600	26980551	1951	1951	1951	1951	0
357	20231221	153500	26980551	1951	1951	1951	1951	0
358	20231221	153400	26980551	1951	1951	1951	1951	0
359	20231221	153300	26980551	1951	1951	1951	1951	0
360	20231221	153200	26980551	1951	1951	1951	1951	0
361	20231221	153100	26980551	1951	1951	1951	1951	0
362	20231221	153000	26980551	1951	1951	1951	1951	54
363	20231221	152900	26927874	1950	1950	1950	1950	0
364	20231221	152800	26927874	1950	1950	1950	1950	0
365	20231221	152700	26927874	1950	1950	1950	1950	0
366	20231221	152600	26927874	1950	1950	1950	1950	0
367	20231221	152500	26927874	1950	1950	1950	1950	0
368	20231221	152400	26927874	1950	1950	1950	1950	0
369	20231221	152300	26927874	1950	1950	1950	1950	0
370	20231221	152200	26927874	1950	1950	1950	1950	0
371	20231221	152100	26927874	1950	1950	1950	1950	0
372	20231221	152000	26927874	1950	1950	1950	1950	0
373	20231221	151900	26927874	1950	1950	1950	1950	308
374	20231221	151800	26327274	1950	1950	1950	1950	0
375	20231221	151700	26327274	1950	1950	1950	1950	0
376	20231221	151600	26327274	1950	1950	1950	1950	0
377	20231221	151500	26327274	1950	1950	1950	1950	0
378	20231221	151400	26327274	1950	1950	1950	1950	0
379	20231221	151300	26327274	1950	1950	1950	1950	0
380	20231221	151200	26327274	1950	1950	1950	1950	0
381	20231221	151100	26327274	1950	1950	1950	1950	0
382	20231221	151000	26327274	1950	1950	1950	1950	0
383	20231221	150900	26327274	1950	1950	1950	1950	0
384	20231221	150800	26327274	1950	1950	1950	1950	0
385	20231221	150700	26327274	1950	1950	1950	1950	0
386	20231221	150600	26327274	1950	1950	1950	1950	0
387	20231221	150500	26327274	1950	1950	1950	1950	0
388	20231221	150400	26327274	1950	1950	1950	1950	0
389	20231221	150300	26327274	1950	1950	1950	1950	0
390	20231221	150200	26327274	1950	1950	1950	1950	0
391	20231221	150100	26327274	1950	1950	1950	1950	0
392	20231221	150000	26327274	1950	1950	1950	1950	0
393	20231221	145900	26327274	1950	1950	1950	1950	0
394	20231221	145800	26327274	1950	1950	1950	1950	0
395	20231221	145700	26327274	1950	1950	1950	1950	0
396	20231221	145600	26327274	1950	1950	1950	1950	133
397	20231221	145500	26067924	1951	1951	1951	1951	0
398	20231221	145400	26067924	1951	1951	1951	1951	0
399	20231221	145300	26067924	1951	1951	1951	1951	0
400	20231221	145200	26067924	1951	1951	1951	1951	0
401	20231221	145100	26067924	1951	1951	1951	1951	0
402	20231221	145000	26067924	1951	1951	1951	1951	0
403	20231221	144900	26067924	1951	1951	1951	1951	0
404	20231221	144800	26067924	1951	1951	1951	1951	0
405	20231221	144700	26067924	1951	1951	1951	1951	0
406	20231221	144600	26067924	1951	1951	1951	1951	0
407	20231221	144500	26067924	1951	1951	1951	1951	0
408	20231221	144400	26067924	1951	1951	1951	1951	0
409	20231221	144300	26067924	1951	1951	1951	1951	0
410	20231221	144200	26067924	1951	1951	1951	1951	0
411	20231221	144100	26067924	1951	1951	1951	1951	0
412	20231221	144000	26067924	1951	1951	1951	1951	0
413	20231221	143900	26067924	1951	1951	1951	1951	0
414	20231221	143800	26067924	1951	1951	1951	1951	0
415	20231221	143700	26067924	1951	1951	1951	1951	0
416	20231221	143600	26067924	1951	1951	1951	1951	0
417	20231221	143500	26067924	1951	1951	1951	1951	0
418	20231221	143400	26067924	1951	1951	1951	1951	0
419	20231221	143300	26067924	1951	1951	1951	1951	0
420	20231221	143200	26067924	1951	1951	1951	1951	0
421	20231221	143100	26067924	1951	1951	1951	1951	0
422	20231221	143000	26067924	1951	1951	1951	1951	0
423	20231221	142900	26067924	1951	1951	1951	1951	0
424	20231221	142800	26067924	1951	1951	1951	1951	0
425	20231221	142700	26067924	1951	1951	1951	1951	0
426	20231221	142600	26067924	1951	1951	1951	1951	0
427	20231221	142500	26067924	1951	1951	1951	1951	0
428	20231221	142400	26067924	1951	1951	1951	1951	0
429	20231221	142300	26067924	1951	1951	1951	1951	0
430	20231221	142200	26067924	1951	1951	1951	1951	0
431	20231221	142100	26067924	1951	1951	1951	1951	0
432	20231221	142000	26067924	1951	1951	1951	1951	0
433	20231221	141900	26067924	1951	1951	1951	1951	0
434	20231221	141800	26067924	1951	1951	1951	1951	0
435	20231221	141700	26067924	1951	1951	1951	1951	0
436	20231221	141600	26067924	1951	1951	1951	1951	0
437	20231221	141500	26067924	1951	1951	1951	1951	0
438	20231221	141400	26067924	1951	1951	1951	1951	0
439	20231221	141300	26067924	1951	1951	1951	1951	0
440	20231221	141200	26067924	1951	1951	1951	1951	0
441	20231221	141100	26067924	1951	1951	1951	1951	0
442	20231221	141000	26067924	1951	1951	1951	1951	0
443	20231221	140900	26067924	1951	1951	1951	1951	0
444	20231221	140800	26067924	1951	1951	1951	1951	0
445	20231221	140700	26067924	1951	1951	1951	1951	0
446	20231221	140600	26067924	1951	1951	1951	1951	0
447	20231221	140500	26067924	1951	1951	1951	1951	0
448	20231221	140400	26067924	1951	1951	1951	1951	0
449	20231221	140300	26067924	1951	1951	1951	1951	0
450	20231221	140200	26067924	1951	1951	1951	1951	0
451	20231221	140100	26067924	1951	1951	1951	1951	0
452	20231221	140000	26067924	1951	1951	1951	1951	0
453	20231221	135900	26067924	1951	1951	1951	1951	0
454	20231221	135800	26067924	1951	1951	1951	1951	0
455	20231221	135700	26067924	1951	1951	1951	1951	0
456	20231221	135600	26067924	1951	1951	1951	1951	0
457	20231221	135500	26067924	1951	1951	1951	1951	0
458	20231221	135400	26067924	1951	1951	1951	1951	0
459	20231221	135300	26067924	1951	1951	1951	1951	0
460	20231221	135200	26067924	1951	1951	1951	1951	0
461	20231221	135100	26067924	1951	1951	1951	1951	0
462	20231221	135000	26067924	1951	1951	1951	1951	0
463	20231221	134900	26067924	1951	1951	1951	1951	0
464	20231221	134800	26067924	1951	1951	1951	1951	0
465	20231221	134700	26067924	1951	1951	1951	1951	0
466	20231221	134600	26067924	1951	1951	1951	1951	0
467	20231221	134500	26067924	1951	1951	1951	1951	0
468	20231221	134400	26067924	1951	1951	1951	1951	0
469	20231221	134300	26067924	1951	1951	1951	1951	0
470	20231221	134200	26067924	1951	1951	1951	1951	0
471	20231221	134100	26067924	1951	1951	1951	1951	0
472	20231221	134000	26067924	1951	1951	1951	1951	0
473	20231221	133900	26067924	1951	1951	1951	1951	0
474	20231221	133800	26067924	1951	1951	1951	1951	0
475	20231221	133700	26067924	1951	1951	1951	1951	0
476	20231221	133600	26067924	1951	1951	1951	1951	5
477	20231221	133500	26058169	1950	1950	1950	1950	0
478	20231221	133400	26058169	1950	1950	1950	1950	0
479	20231221	133300	26058169	1950	1950	1950	1950	0
480	20231221	133200	26058169	1950	1950	1950	1950	0
481	20231221	133100	26058169	1950	1950	1950	1950	0
482	20231221	133000	26058169	1950	1950	1950	1950	0
483	20231221	132900	26058169	1950	1950	1950	1950	0
484	20231221	132800	26058169	1950	1950	1950	1950	0
485	20231221	132700	26058169	1950	1950	1950	1950	28
486	20231221	132600	26003569	1951	1951	1951	1951	0
487	20231221	132500	26003569	1951	1951	1951	1951	0
488	20231221	132400	26003569	1951	1951	1951	1951	0
489	20231221	132300	26003569	1951	1951	1951	1951	0
490	20231221	132200	26003569	1951	1951	1951	1951	0
491	20231221	132100	26003569	1951	1951	1951	1951	0
492	20231221	132000	26003569	1951	1951	1951	1951	0
493	20231221	131900	26003569	1951	1951	1951	1951	0
494	20231221	131800	26003569	1951	1951	1951	1951	0
495	20231221	131700	26003569	1951	1951	1951	1951	0
496	20231221	131600	26003569	1951	1951	1951	1951	5
497	20231221	131500	25993814	1950	1950	1950	1950	0
498	20231221	131400	25993814	1950	1950	1950	1950	0
499	20231221	131300	25993814	1950	1950	1950	1950	0
500	20231221	131200	25993814	1950	1950	1950	1950	0
501	20231221	131100	25993814	1950	1950	1950	1950	38
502	20231221	131000	25919714	1950	1950	1950	1950	0
503	20231221	130900	25919714	1950	1950	1950	1950	0
504	20231221	130800	25919714	1950	1950	1950	1950	11
505	20231221	130700	25898264	1950	1950	1950	1950	0
506	20231221	130600	25898264	1950	1950	1950	1950	5
507	20231221	130500	25888514	1950	1950	1950	1950	0
508	20231221	130400	25888514	1950	1950	1950	1950	0
509	20231221	130300	25888514	1950	1950	1950	1950	0
510	20231221	130200	25888514	1950	1950	1950	1950	36
511	20231221	130100	25818314	1950	1950	1950	1950	60
512	20231221	130000	25701314	1951	1951	1951	1951	0
513	20231221	125900	25701314	1951	1951	1951	1951	0
514	20231221	125800	25701314	1951	1951	1951	1951	0
515	20231221	125700	25701314	1951	1951	1951	1951	0
516	20231221	125600	25701314	1951	1951	1951	1951	21
517	20231221	125500	25660343	1951	1951	1951	1951	0
518	20231221	125400	25660343	1951	1951	1951	1951	0
519	20231221	125300	25660343	1951	1951	1951	1951	0
520	20231221	125200	25660343	1951	1951	1951	1951	5
521	20231221	125100	25650588	1950	1950	1950	1950	108
522	20231221	125000	25439988	1951	1951	1951	1951	0
523	20231221	124900	25439988	1951	1950	1951	1950	23
524	20231221	124800	25395133	1950	1950	1950	1950	10
525	20231221	124700	25375633	1951	1951	1951	1951	0
526	20231221	124600	25375633	1951	1951	1951	1951	0
527	20231221	124500	25375633	1951	1951	1951	1951	0
528	20231221	124400	25375633	1951	1951	1951	1951	0
529	20231221	124300	25375633	1951	1951	1951	1951	0
530	20231221	124200	25375633	1951	1951	1951	1951	0
531	20231221	124100	25375633	1951	1951	1951	1951	0
532	20231221	124000	25375633	1951	1951	1951	1951	51
533	20231221	123900	25276132	1952	1952	1952	1952	0
534	20231221	123800	25276132	1952	1952	1952	1952	0
535	20231221	123700	25276132	1952	1952	1952	1952	0
536	20231221	123600	25276132	1952	1952	1952	1952	0
537	20231221	123500	25276132	1952	1952	1952	1952	0
538	20231221	123400	25276132	1952	1952	1952	1952	0
539	20231221	123300	25276132	1952	1952	1952	1952	0
540	20231221	123200	25276132	1952	1952	1952	1952	0
541	20231221	123100	25276132	1952	1952	1952	1952	0
542	20231221	123000	25276132	1952	1952	1952	1952	0
543	20231221	122900	25276132	1952	1952	1952	1952	0
544	20231221	122800	25276132	1952	1952	1952	1952	0
545	20231221	122700	25276132	1952	1952	1952	1952	0
546	20231221	122600	25276132	1952	1952	1952	1952	0
547	20231221	122500	25276132	1952	1952	1952	1952	0
548	20231221	122400	25276132	1952	1952	1952	1952	0
549	20231221	122300	25276132	1952	1952	1952	1952	0
550	20231221	122200	25276132	1952	1952	1952	1952	0
551	20231221	122100	25276132	1952	1952	1952	1952	0
552	20231221	122000	25276132	1952	1952	1952	1952	0
553	20231221	121900	25276132	1952	1952	1952	1952	0
554	20231221	121800	25276132	1952	1952	1952	1952	0
555	20231221	121700	25276132	1952	1952	1952	1952	0
556	20231221	121600	25276132	1952	1952	1952	1952	0
557	20231221	121500	25276132	1952	1952	1952	1952	0
558	20231221	121400	25276132	1952	1952	1952	1952	0
559	20231221	121300	25276132	1952	1952	1952	1952	0
560	20231221	121200	25276132	1952	1952	1952	1952	0
561	20231221	121100	25276132	1952	1952	1952	1952	0
562	20231221	121000	25276132	1952	1952	1952	1952	0
563	20231221	120900	25276132	1952	1952	1952	1952	0
564	20231221	120800	25276132	1952	1952	1952	1952	0
565	20231221	120700	25276132	1952	1952	1952	1952	0
566	20231221	120600	25276132	1952	1952	1952	1952	0
567	20231221	120500	25276132	1952	1952	1952	1952	0
568	20231221	120400	25276132	1952	1952	1952	1952	0
569	20231221	120300	25276132	1952	1952	1952	1952	0
570	20231221	120200	25276132	1952	1952	1952	1952	0
571	20231221	120100	25276132	1952	1952	1952	1952	0
572	20231221	120000	25276132	1952	1952	1952	1952	0
573	20231221	115900	25276132	1952	1952	1952	1952	0
574	20231221	115800	25276132	1952	1952	1952	1952	0
575	20231221	115700	25276132	1952	1952	1952	1952	0
576	20231221	115600	25276132	1952	1952	1952	1952	0
577	20231221	115500	25276132	1952	1952	1952	1952	0
578	20231221	115400	25276132	1952	1952	1952	1952	0
579	20231221	115300	25276132	1952	1952	1952	1952	0
580	20231221	115200	25276132	1952	1952	1952	1952	0
581	20231221	115100	25276132	1952	1952	1952	1952	0
582	20231221	115000	25276132	1952	1952	1952	1952	0
583	20231221	114900	25276132	1952	1952	1952	1952	0
584	20231221	114800	25276132	1952	1952	1952	1952	0
585	20231221	114700	25276132	1952	1952	1952	1952	0
586	20231221	114600	25276132	1952	1952	1952	1952	0
587	20231221	114500	25276132	1952	1952	1952	1952	0
588	20231221	114400	25276132	1952	1952	1952	1952	0
589	20231221	114300	25276132	1952	1952	1952	1952	0
590	20231221	114200	25276132	1952	1952	1952	1952	0
591	20231221	114100	25276132	1952	1952	1952	1952	0
592	20231221	114000	25276132	1952	1952	1952	1952	0
593	20231221	113900	25276132	1952	1952	1952	1952	0
594	20231221	113800	25276132	1952	1952	1952	1952	0
595	20231221	113700	25276132	1952	1952	1952	1952	0
596	20231221	113600	25276132	1952	1952	1952	1952	0
597	20231221	113500	25276132	1952	1952	1952	1952	0
598	20231221	113400	25276132	1952	1952	1952	1952	0
599	20231221	113300	25276132	1952	1952	1952	1952	0
600	20231221	113200	25276132	1952	1952	1952	1952	0
601	20231221	113100	25276132	1952	1952	1952	1952	0
602	20231221	113000	25276132	1952	1952	1952	1952	0
603	20231221	112900	25276132	1952	1952	1952	1952	0
604	20231221	112800	25276132	1952	1952	1952	1952	0
605	20231221	112700	25276132	1952	1952	1952	1952	0
606	20231221	112600	25276132	1952	1952	1952	1952	821
607	20231221	112500	23673540	1951	1951	1951	1951	0
608	20231221	112400	23673540	1951	1951	1951	1951	0
609	20231221	112300	23673540	1951	1951	1951	1951	0
610	20231221	112200	23673540	1951	1951	1951	1951	0
611	20231221	112100	23673540	1951	1951	1951	1951	0
612	20231221	112000	23673540	1951	1951	1951	1951	0
613	20231221	111900	23673540	1951	1951	1951	1951	0
614	20231221	111800	23673540	1951	1951	1951	1951	179
615	20231221	111700	23324311	1951	1951	1951	1951	0
616	20231221	111600	23324311	1951	1951	1951	1951	0
617	20231221	111500	23324311	1951	1951	1951	1951	30
618	20231221	111400	23265781	1951	1951	1951	1951	0
619	20231221	111300	23265781	1951	1951	1951	1951	0
620	20231221	111200	23265781	1951	1951	1951	1951	0
621	20231221	111100	23265781	1951	1951	1951	1951	1
622	20231221	111000	23263830	1951	1951	1951	1951	0
623	20231221	110900	23263830	1951	1951	1951	1951	0
624	20231221	110800	23263830	1951	1951	1951	1951	0
625	20231221	110700	23263830	1951	1951	1951	1951	0
626	20231221	110600	23263830	1951	1951	1951	1951	200
627	20231221	110500	22873630	1951	1951	1951	1951	0
628	20231221	110400	22873630	1951	1951	1951	1951	1
629	20231221	110300	22871679	1950	1950	1950	1950	0
630	20231221	110200	22871679	1950	1950	1950	1950	0
631	20231221	110100	22871679	1950	1950	1950	1950	0
632	20231221	110000	22871679	1950	1950	1950	1950	19
633	20231221	105900	22834629	1952	1952	1952	1952	0
634	20231221	105800	22834629	1952	1952	1952	1952	0
635	20231221	105700	22834629	1952	1952	1952	1952	0
636	20231221	105600	22834629	1952	1952	1952	1952	0
637	20231221	105500	22834629	1952	1952	1952	1952	0
638	20231221	105400	22834629	1952	1952	1952	1952	0
639	20231221	105300	22834629	1952	1952	1952	1952	0
640	20231221	105200	22834629	1952	1952	1952	1952	0
641	20231221	105100	22834629	1952	1952	1952	1952	0
642	20231221	105000	22834629	1952	1952	1952	1952	0
643	20231221	104900	22834629	1952	1952	1952	1952	0
644	20231221	104800	22834629	1952	1952	1952	1952	0
645	20231221	104700	22834629	1952	1952	1952	1952	0
646	20231221	104600	22834629	1952	1952	1952	1952	0
647	20231221	104500	22834629	1952	1952	1952	1952	0
648	20231221	104400	22834629	1952	1952	1952	1952	0
649	20231221	104300	22834629	1952	1952	1952	1952	0
650	20231221	104200	22834629	1952	1952	1952	1952	0
651	20231221	104100	22834629	1952	1952	1952	1952	0
652	20231221	104000	22834629	1952	1952	1952	1952	0
653	20231221	103900	22834629	1952	1952	1952	1952	0
654	20231221	103800	22834629	1952	1952	1952	1952	1
655	20231221	103700	22832677	1952	1952	1952	1952	0
656	20231221	103600	22832677	1952	1952	1952	1952	0
657	20231221	103500	22832677	1952	1952	1952	1952	0
658	20231221	103400	22832677	1952	1952	1952	1952	0
659	20231221	103300	22832677	1952	1952	1952	1952	0
660	20231221	103200	22832677	1952	1952	1952	1952	0
661	20231221	103100	22832677	1952	1952	1952	1952	0
662	20231221	103000	22832677	1952	1952	1952	1952	0
663	20231221	102900	22832677	1952	1952	1952	1952	0
664	20231221	102800	22832677	1952	1952	1952	1952	0
665	20231221	102700	22832677	1952	1952	1952	1952	100
666	20231221	102600	22637477	1952	1952	1952	1952	0
667	20231221	102500	22637477	1952	1952	1952	1952	0
668	20231221	102400	22637477	1952	1952	1952	1952	0
669	20231221	102300	22637477	1952	1952	1952	1952	0
670	20231221	102200	22637477	1952	1952	1952	1952	0
671	20231221	102100	22637477	1952	1952	1952	1952	0
672	20231221	102000	22637477	1952	1952	1952	1952	0
673	20231221	101900	22637477	1952	1952	1952	1952	0
674	20231221	101800	22637477	1952	1952	1952	1952	0
675	20231221	101700	22637477	1952	1952	1952	1952	0
676	20231221	101600	22637477	1952	1952	1952	1952	0
677	20231221	101500	22637477	1952	1952	1952	1952	0
678	20231221	101400	22637477	1952	1952	1952	1952	0
679	20231221	101300	22637477	1952	1952	1952	1952	5
680	20231221	101200	22627717	1947	1947	1947	1947	0
681	20231221	101100	22627717	1947	1947	1947	1947	0
682	20231221	101000	22627717	1947	1947	1947	1947	0
683	20231221	100900	22627717	1947	1947	1947	1947	0
684	20231221	100800	22627717	1947	1947	1947	1947	0
685	20231221	100700	22627717	1947	1947	1947	1947	0
686	20231221	100600	22627717	1947	1947	1947	1947	0
687	20231221	100500	22627717	1947	1947	1947	1947	1
688	20231221	100400	22625770	1952	1952	1952	1952	0
689	20231221	100300	22625770	1952	1952	1952	1952	0
690	20231221	100200	22625770	1952	1952	1952	1952	0
691	20231221	100100	22625770	1952	1952	1952	1952	0
692	20231221	100000	22625770	1952	1952	1952	1952	5
693	20231221	095900	22616010	1950	1950	1950	1950	100
694	20231221	095800	22421010	1952	1952	1952	1952	0
695	20231221	095700	22421010	1952	1952	1952	1952	0
696	20231221	095600	22421010	1952	1952	1952	1952	0
697	20231221	095500	22421010	1952	1952	1952	1952	10
698	20231221	095400	22401490	1952	1952	1952	1952	0
699	20231221	095300	22401490	1952	1952	1952	1952	10
700	20231221	095200	22381970	1952	1952	1952	1952	0
701	20231221	095100	22381970	1952	1952	1952	1952	100
702	20231221	095000	22186770	1953	1953	1953	1953	0
703	20231221	094900	22186770	1953	1953	1953	1953	132
704	20231221	094800	21928974	1953	1953	1953	1953	5
705	20231221	094700	21919209	1950	1950	1950	1950	4726
706	20231221	094600	12703509	1950	1950	1950	1950	10
707	20231221	094500	12684009	1950	1950	1950	1950	50
708	20231221	094400	12586509	1953	1953	1953	1953	5
709	20231221	094300	12576744	1950	1950	1950	1950	62
710	20231221	094200	12455844	1950	1950	1950	1950	75
711	20231221	094100	12309594	1954	1954	1954	1954	0
712	20231221	094000	12309594	1954	1954	1954	1954	0
713	20231221	093900	12309594	1954	1954	1954	1954	0
714	20231221	093800	12309594	1954	1950	1954	1950	154
715	20231221	093700	12009284	1950	1944	1950	1944	900
716	20231221	093600	10256227	1940	1940	1940	1940	0
717	20231221	093500	10256227	1940	1940	1940	1940	0
718	20231221	093400	10256227	1940	1940	1940	1940	0
719	20231221	093300	10256227	1940	1940	1940	1940	0
720	20231221	093200	10256227	1940	1941	1941	1940	5000
721	20231221	093100	554247	1946	1946	1946	1946	0
722	20231221	093000	554247	1946	1946	1946	1946	0
723	20231221	092900	554247	1946	1946	1946	1946	0
724	20231221	092800	554247	1946	1946	1946	1946	0
725	20231221	092700	554247	1946	1946	1946	1946	0
726	20231221	092600	554247	1946	1946	1946	1946	0
727	20231221	092500	554247	1946	1946	1946	1946	0
728	20231221	092400	554247	1946	1946	1946	1946	0
729	20231221	092300	554247	1946	1945	1946	1945	257
730	20231221	092200	54310	1945	1945	1945	1945	0
731	20231221	092100	54310	1945	1945	1945	1945	0
732	20231221	092000	54310	1945	1945	1945	1945	0
733	20231221	091900	54310	1945	1945	1945	1945	0
734	20231221	091800	54310	1945	1945	1945	1945	0
735	20231221	091700	54310	1945	1945	1945	1945	0
736	20231221	091600	54310	1945	1945	1945	1945	0
737	20231221	091500	54310	1945	1945	1945	1945	0
738	20231221	091400	54310	1945	1945	1945	1945	5
739	20231221	091300	44585	1940	1940	1940	1940	0
740	20231221	091200	44585	1940	1940	1940	1940	0
741	20231221	091100	44585	1940	1940	1940	1940	0
742	20231221	091000	44585	1940	1940	1940	1940	0
743	20231221	090900	44585	1940	1945	1945	1940	8
744	20231221	090800	29040	1936	1936	1936	1936	0
745	20231221	090700	29040	1936	1936	1936	1936	0
746	20231221	090600	29040	1936	1936	1936	1936	0
747	20231221	090500	29040	1936	1936	1936	1936	0
748	20231221	090400	29040	1936	1936	1936	1936	0
749	20231221	090300	29040	1936	1936	1936	1936	0
750	20231221	090200	29040	1936	1936	1936	1936	0
751	20231221	090100	29040	1936	1936	1936	1936	3
752	20231221	090000	23232	1936	1936	1936	1936	12