KissMeData/452670/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	213000	10093132	1943	1943	1943	1943	397
3	20231207	212900	10093132	1943	1943	1943	1943	0
4	20231207	212800	10093132	1943	1943	1943	1943	0
5	20231207	212700	10093132	1943	1943	1943	1943	0
6	20231207	212600	10093132	1943	1943	1943	1943	0
7	20231207	212500	10093132	1943	1943	1943	1943	0
8	20231207	212400	10093132	1943	1943	1943	1943	0
9	20231207	212300	10093132	1943	1943	1943	1943	0
10	20231207	212200	10093132	1943	1943	1943	1943	0
11	20231207	212100	10093132	1943	1943	1943	1943	0
12	20231207	212000	10093132	1943	1943	1943	1943	0
13	20231207	211900	10093132	1943	1943	1943	1943	0
14	20231207	211800	10093132	1943	1943	1943	1943	0
15	20231207	211700	10093132	1943	1943	1943	1943	0
16	20231207	211600	10093132	1943	1943	1943	1943	0
17	20231207	211500	10093132	1943	1943	1943	1943	0
18	20231207	211400	10093132	1943	1943	1943	1943	0
19	20231207	211300	10093132	1943	1943	1943	1943	0
20	20231207	211200	10093132	1943	1943	1943	1943	0
21	20231207	211100	10093132	1943	1943	1943	1943	0
22	20231207	211000	10093132	1943	1943	1943	1943	0
23	20231207	210900	10093132	1943	1943	1943	1943	0
24	20231207	210800	10093132	1943	1943	1943	1943	0
25	20231207	210700	10093132	1943	1943	1943	1943	0
26	20231207	210600	10093132	1943	1943	1943	1943	0
27	20231207	210500	10093132	1943	1943	1943	1943	0
28	20231207	210400	10093132	1943	1943	1943	1943	0
29	20231207	210300	10093132	1943	1943	1943	1943	0
30	20231207	210200	10093132	1943	1943	1943	1943	0
31	20231207	210100	10093132	1943	1943	1943	1943	0
32	20231207	210000	10093132	1943	1943	1943	1943	397
33	20231207	205900	10093132	1943	1943	1943	1943	0
34	20231207	205800	10093132	1943	1943	1943	1943	0
35	20231207	205700	10093132	1943	1943	1943	1943	0
36	20231207	205600	10093132	1943	1943	1943	1943	0
37	20231207	205500	10093132	1943	1943	1943	1943	0
38	20231207	205400	10093132	1943	1943	1943	1943	0
39	20231207	205300	10093132	1943	1943	1943	1943	0
40	20231207	205200	10093132	1943	1943	1943	1943	0
41	20231207	205100	10093132	1943	1943	1943	1943	0
42	20231207	205000	10093132	1943	1943	1943	1943	0
43	20231207	204900	10093132	1943	1943	1943	1943	0
44	20231207	204800	10093132	1943	1943	1943	1943	0
45	20231207	204700	10093132	1943	1943	1943	1943	0
46	20231207	204600	10093132	1943	1943	1943	1943	0
47	20231207	204500	10093132	1943	1943	1943	1943	0
48	20231207	204400	10093132	1943	1943	1943	1943	0
49	20231207	204300	10093132	1943	1943	1943	1943	0
50	20231207	204200	10093132	1943	1943	1943	1943	0
51	20231207	204100	10093132	1943	1943	1943	1943	0
52	20231207	204000	10093132	1943	1943	1943	1943	0
53	20231207	203900	10093132	1943	1943	1943	1943	0
54	20231207	203800	10093132	1943	1943	1943	1943	0
55	20231207	203700	10093132	1943	1943	1943	1943	0
56	20231207	203600	10093132	1943	1943	1943	1943	0
57	20231207	203500	10093132	1943	1943	1943	1943	0
58	20231207	203400	10093132	1943	1943	1943	1943	0
59	20231207	203300	10093132	1943	1943	1943	1943	0
60	20231207	203200	10093132	1943	1943	1943	1943	0
61	20231207	203100	10093132	1943	1943	1943	1943	0
62	20231207	203000	10093132	1943	1943	1943	1943	397
63	20231207	202900	10093132	1943	1943	1943	1943	0
64	20231207	202800	10093132	1943	1943	1943	1943	0
65	20231207	202700	10093132	1943	1943	1943	1943	0
66	20231207	202600	10093132	1943	1943	1943	1943	0
67	20231207	202500	10093132	1943	1943	1943	1943	0
68	20231207	202400	10093132	1943	1943	1943	1943	0
69	20231207	202300	10093132	1943	1943	1943	1943	0
70	20231207	202200	10093132	1943	1943	1943	1943	0
71	20231207	202100	10093132	1943	1943	1943	1943	0
72	20231207	202000	10093132	1943	1943	1943	1943	0
73	20231207	201900	10093132	1943	1943	1943	1943	0
74	20231207	201800	10093132	1943	1943	1943	1943	0
75	20231207	201700	10093132	1943	1943	1943	1943	0
76	20231207	201600	10093132	1943	1943	1943	1943	0
77	20231207	201500	10093132	1943	1943	1943	1943	0
78	20231207	201400	10093132	1943	1943	1943	1943	0
79	20231207	201300	10093132	1943	1943	1943	1943	0
80	20231207	201200	10093132	1943	1943	1943	1943	0
81	20231207	201100	10093132	1943	1943	1943	1943	0
82	20231207	201000	10093132	1943	1943	1943	1943	0
83	20231207	200900	10093132	1943	1943	1943	1943	0
84	20231207	200800	10093132	1943	1943	1943	1943	0
85	20231207	200700	10093132	1943	1943	1943	1943	0
86	20231207	200600	10093132	1943	1943	1943	1943	0
87	20231207	200500	10093132	1943	1943	1943	1943	0
88	20231207	200400	10093132	1943	1943	1943	1943	0
89	20231207	200300	10093132	1943	1943	1943	1943	0
90	20231207	200200	10093132	1943	1943	1943	1943	0
91	20231207	200100	10093132	1943	1943	1943	1943	0
92	20231207	200000	10093132	1943	1943	1943	1943	397
93	20231207	195900	10093132	1943	1943	1943	1943	0
94	20231207	195800	10093132	1943	1943	1943	1943	0
95	20231207	195700	10093132	1943	1943	1943	1943	0
96	20231207	195600	10093132	1943	1943	1943	1943	0
97	20231207	195500	10093132	1943	1943	1943	1943	0
98	20231207	195400	10093132	1943	1943	1943	1943	0
99	20231207	195300	10093132	1943	1943	1943	1943	0
100	20231207	195200	10093132	1943	1943	1943	1943	0
101	20231207	195100	10093132	1943	1943	1943	1943	0
102	20231207	195000	10093132	1943	1943	1943	1943	0
103	20231207	194900	10093132	1943	1943	1943	1943	0
104	20231207	194800	10093132	1943	1943	1943	1943	0
105	20231207	194700	10093132	1943	1943	1943	1943	0
106	20231207	194600	10093132	1943	1943	1943	1943	0
107	20231207	194500	10093132	1943	1943	1943	1943	0
108	20231207	194400	10093132	1943	1943	1943	1943	0
109	20231207	194300	10093132	1943	1943	1943	1943	0
110	20231207	194200	10093132	1943	1943	1943	1943	0
111	20231207	194100	10093132	1943	1943	1943	1943	0
112	20231207	194000	10093132	1943	1943	1943	1943	0
113	20231207	193900	10093132	1943	1943	1943	1943	0
114	20231207	193800	10093132	1943	1943	1943	1943	0
115	20231207	193700	10093132	1943	1943	1943	1943	0
116	20231207	193600	10093132	1943	1943	1943	1943	0
117	20231207	193500	10093132	1943	1943	1943	1943	0
118	20231207	193400	10093132	1943	1943	1943	1943	0
119	20231207	193300	10093132	1943	1943	1943	1943	0
120	20231207	193200	10093132	1943	1943	1943	1943	0
121	20231207	193100	10093132	1943	1943	1943	1943	0
122	20231207	193000	10093132	1943	1943	1943	1943	397
123	20231207	192900	10093132	1943	1943	1943	1943	0
124	20231207	192800	10093132	1943	1943	1943	1943	0
125	20231207	192700	10093132	1943	1943	1943	1943	0
126	20231207	192600	10093132	1943	1943	1943	1943	0
127	20231207	192500	10093132	1943	1943	1943	1943	0
128	20231207	192400	10093132	1943	1943	1943	1943	0
129	20231207	192300	10093132	1943	1943	1943	1943	0
130	20231207	192200	10093132	1943	1943	1943	1943	0
131	20231207	192100	10093132	1943	1943	1943	1943	0
132	20231207	192000	10093132	1943	1943	1943	1943	0
133	20231207	191900	10093132	1943	1943	1943	1943	0
134	20231207	191800	10093132	1943	1943	1943	1943	0
135	20231207	191700	10093132	1943	1943	1943	1943	0
136	20231207	191600	10093132	1943	1943	1943	1943	0
137	20231207	191500	10093132	1943	1943	1943	1943	0
138	20231207	191400	10093132	1943	1943	1943	1943	0
139	20231207	191300	10093132	1943	1943	1943	1943	0
140	20231207	191200	10093132	1943	1943	1943	1943	0
141	20231207	191100	10093132	1943	1943	1943	1943	0
142	20231207	191000	10093132	1943	1943	1943	1943	0
143	20231207	190900	10093132	1943	1943	1943	1943	0
144	20231207	190800	10093132	1943	1943	1943	1943	0
145	20231207	190700	10093132	1943	1943	1943	1943	0
146	20231207	190600	10093132	1943	1943	1943	1943	0
147	20231207	190500	10093132	1943	1943	1943	1943	0
148	20231207	190400	10093132	1943	1943	1943	1943	0
149	20231207	190300	10093132	1943	1943	1943	1943	0
150	20231207	190200	10093132	1943	1943	1943	1943	0
151	20231207	190100	10093132	1943	1943	1943	1943	0
152	20231207	190000	10093132	1943	1943	1943	1943	397
153	20231207	185900	10093132	1943	1943	1943	1943	0
154	20231207	185800	10093132	1943	1943	1943	1943	0
155	20231207	185700	10093132	1943	1943	1943	1943	0
156	20231207	185600	10093132	1943	1943	1943	1943	0
157	20231207	185500	10093132	1943	1943	1943	1943	0
158	20231207	185400	10093132	1943	1943	1943	1943	0
159	20231207	185300	10093132	1943	1943	1943	1943	0
160	20231207	185200	10093132	1943	1943	1943	1943	0
161	20231207	185100	10093132	1943	1943	1943	1943	0
162	20231207	185000	10093132	1943	1943	1943	1943	0
163	20231207	184900	10093132	1943	1943	1943	1943	0
164	20231207	184800	10093132	1943	1943	1943	1943	0
165	20231207	184700	10093132	1943	1943	1943	1943	0
166	20231207	184600	10093132	1943	1943	1943	1943	0
167	20231207	184500	10093132	1943	1943	1943	1943	0
168	20231207	184400	10093132	1943	1943	1943	1943	0
169	20231207	184300	10093132	1943	1943	1943	1943	0
170	20231207	184200	10093132	1943	1943	1943	1943	0
171	20231207	184100	10093132	1943	1943	1943	1943	0
172	20231207	184000	10093132	1943	1943	1943	1943	0
173	20231207	183900	10093132	1943	1943	1943	1943	0
174	20231207	183800	10093132	1943	1943	1943	1943	0
175	20231207	183700	10093132	1943	1943	1943	1943	0
176	20231207	183600	10093132	1943	1943	1943	1943	0
177	20231207	183500	10093132	1943	1943	1943	1943	0
178	20231207	183400	10093132	1943	1943	1943	1943	0
179	20231207	183300	10093132	1943	1943	1943	1943	0
180	20231207	183200	10093132	1943	1943	1943	1943	0
181	20231207	183100	10093132	1943	1943	1943	1943	0
182	20231207	183000	10093132	1943	1943	1943	1943	397
183	20231207	182900	10093132	1943	1943	1943	1943	0
184	20231207	182800	10093132	1943	1943	1943	1943	0
185	20231207	182700	10093132	1943	1943	1943	1943	0
186	20231207	182600	10093132	1943	1943	1943	1943	0
187	20231207	182500	10093132	1943	1943	1943	1943	0
188	20231207	182400	10093132	1943	1943	1943	1943	0
189	20231207	182300	10093132	1943	1943	1943	1943	0
190	20231207	182200	10093132	1943	1943	1943	1943	0
191	20231207	182100	10093132	1943	1943	1943	1943	0
192	20231207	182000	10093132	1943	1943	1943	1943	0
193	20231207	181900	10093132	1943	1943	1943	1943	0
194	20231207	181800	10093132	1943	1943	1943	1943	0
195	20231207	181700	10093132	1943	1943	1943	1943	0
196	20231207	181600	10093132	1943	1943	1943	1943	0
197	20231207	181500	10093132	1943	1943	1943	1943	0
198	20231207	181400	10093132	1943	1943	1943	1943	0
199	20231207	181300	10093132	1943	1943	1943	1943	0
200	20231207	181200	10093132	1943	1943	1943	1943	0
201	20231207	181100	10093132	1943	1943	1943	1943	0
202	20231207	181000	10093132	1943	1943	1943	1943	0
203	20231207	180900	10093132	1943	1943	1943	1943	0
204	20231207	180800	10093132	1943	1943	1943	1943	0
205	20231207	180700	10093132	1943	1943	1943	1943	0
206	20231207	180600	10093132	1943	1943	1943	1943	0
207	20231207	180500	10093132	1943	1943	1943	1943	0
208	20231207	180400	10093132	1943	1943	1943	1943	0
209	20231207	180300	10093132	1943	1943	1943	1943	0
210	20231207	180200	10093132	1943	1943	1943	1943	0
211	20231207	180100	10093132	1943	1943	1943	1943	0
212	20231207	180000	10093132	1943	1943	1943	1943	397
213	20231207	175900	10093132	1943	1943	1943	1943	0
214	20231207	175800	10093132	1943	1943	1943	1943	0
215	20231207	175700	10093132	1943	1943	1943	1943	0
216	20231207	175600	10093132	1943	1943	1943	1943	0
217	20231207	175500	10093132	1943	1943	1943	1943	0
218	20231207	175400	10093132	1943	1943	1943	1943	0
219	20231207	175300	10093132	1943	1943	1943	1943	0
220	20231207	175200	10093132	1943	1943	1943	1943	0
221	20231207	175100	10093132	1943	1943	1943	1943	0
222	20231207	175000	10093132	1943	1943	1943	1943	0
223	20231207	174900	10093132	1943	1943	1943	1943	0
224	20231207	174800	10093132	1943	1943	1943	1943	0
225	20231207	174700	10093132	1943	1943	1943	1943	0
226	20231207	174600	10093132	1943	1943	1943	1943	0
227	20231207	174500	10093132	1943	1943	1943	1943	0
228	20231207	174400	10093132	1943	1943	1943	1943	0
229	20231207	174300	10093132	1943	1943	1943	1943	0
230	20231207	174200	10093132	1943	1943	1943	1943	0
231	20231207	174100	10093132	1943	1943	1943	1943	0
232	20231207	174000	10093132	1943	1943	1943	1943	0
233	20231207	173900	10093132	1943	1943	1943	1943	0
234	20231207	173800	10093132	1943	1943	1943	1943	0
235	20231207	173700	10093132	1943	1943	1943	1943	0
236	20231207	173600	10093132	1943	1943	1943	1943	0
237	20231207	173500	10093132	1943	1943	1943	1943	0
238	20231207	173400	10093132	1943	1943	1943	1943	0
239	20231207	173300	10093132	1943	1943	1943	1943	0
240	20231207	173200	10093132	1943	1943	1943	1943	0
241	20231207	173100	10093132	1943	1943	1943	1943	0
242	20231207	173000	10093132	1943	1943	1943	1943	397
243	20231207	172900	10093132	1943	1943	1943	1943	0
244	20231207	172800	10093132	1943	1943	1943	1943	0
245	20231207	172700	10093132	1943	1943	1943	1943	0
246	20231207	172600	10093132	1943	1943	1943	1943	0
247	20231207	172500	10093132	1943	1943	1943	1943	0
248	20231207	172400	10093132	1943	1943	1943	1943	0
249	20231207	172300	10093132	1943	1943	1943	1943	0
250	20231207	172200	10093132	1943	1943	1943	1943	0
251	20231207	172100	10093132	1943	1943	1943	1943	0
252	20231207	172000	10093132	1943	1943	1943	1943	0
253	20231207	171900	10093132	1943	1943	1943	1943	0
254	20231207	171800	10093132	1943	1943	1943	1943	0
255	20231207	171700	10093132	1943	1943	1943	1943	0
256	20231207	171600	10093132	1943	1943	1943	1943	0
257	20231207	171500	10093132	1943	1943	1943	1943	0
258	20231207	171400	10093132	1943	1943	1943	1943	0
259	20231207	171300	10093132	1943	1943	1943	1943	0
260	20231207	171200	10093132	1943	1943	1943	1943	0
261	20231207	171100	10093132	1943	1943	1943	1943	0
262	20231207	171000	10093132	1943	1943	1943	1943	0
263	20231207	170900	10093132	1943	1943	1943	1943	0
264	20231207	170800	10093132	1943	1943	1943	1943	0
265	20231207	170700	10093132	1943	1943	1943	1943	0
266	20231207	170600	10093132	1943	1943	1943	1943	0
267	20231207	170500	10093132	1943	1943	1943	1943	0
268	20231207	170400	10093132	1943	1943	1943	1943	0
269	20231207	170300	10093132	1943	1943	1943	1943	0
270	20231207	170200	10093132	1943	1943	1943	1943	0
271	20231207	170100	10093132	1943	1943	1943	1943	0
272	20231207	170000	10093132	1943	1943	1943	1943	397
273	20231207	165900	10093132	1943	1943	1943	1943	0
274	20231207	165800	10093132	1943	1943	1943	1943	0
275	20231207	165700	10093132	1943	1943	1943	1943	0
276	20231207	165600	10093132	1943	1943	1943	1943	0
277	20231207	165500	10093132	1943	1943	1943	1943	0
278	20231207	165400	10093132	1943	1943	1943	1943	0
279	20231207	165300	10093132	1943	1943	1943	1943	0
280	20231207	165200	10093132	1943	1943	1943	1943	0
281	20231207	165100	10093132	1943	1943	1943	1943	0
282	20231207	165000	10093132	1943	1943	1943	1943	0
283	20231207	164900	10093132	1943	1943	1943	1943	0
284	20231207	164800	10093132	1943	1943	1943	1943	0
285	20231207	164700	10093132	1943	1943	1943	1943	0
286	20231207	164600	10093132	1943	1943	1943	1943	0
287	20231207	164500	10093132	1943	1943	1943	1943	0
288	20231207	164400	10093132	1943	1943	1943	1943	0
289	20231207	164300	10093132	1943	1943	1943	1943	0
290	20231207	164200	10093132	1943	1943	1943	1943	0
291	20231207	164100	10093132	1943	1943	1943	1943	0
292	20231207	164000	10093132	1943	1943	1943	1943	0
293	20231207	163900	10093132	1943	1943	1943	1943	0
294	20231207	163800	10093132	1943	1943	1943	1943	0
295	20231207	163700	10093132	1943	1943	1943	1943	0
296	20231207	163600	10093132	1943	1943	1943	1943	0
297	20231207	163500	10093132	1943	1943	1943	1943	0
298	20231207	163400	10093132	1943	1943	1943	1943	0
299	20231207	163300	10093132	1943	1943	1943	1943	0
300	20231207	163200	10093132	1943	1943	1943	1943	0
301	20231207	163100	10093132	1943	1943	1943	1943	0
302	20231207	163000	10093132	1943	1943	1943	1943	397
303	20231207	162900	10093132	1943	1943	1943	1943	0
304	20231207	162800	10093132	1943	1943	1943	1943	0
305	20231207	162700	10093132	1943	1943	1943	1943	0
306	20231207	162600	10093132	1943	1943	1943	1943	0
307	20231207	162500	10093132	1943	1943	1943	1943	0
308	20231207	162400	10093132	1943	1943	1943	1943	0
309	20231207	162300	10093132	1943	1943	1943	1943	0
310	20231207	162200	10093132	1943	1943	1943	1943	0
311	20231207	162100	10093132	1943	1943	1943	1943	0
312	20231207	162000	10093132	1943	1943	1943	1943	0
313	20231207	161900	10093132	1943	1943	1943	1943	0
314	20231207	161800	10093132	1943	1943	1943	1943	0
315	20231207	161700	10093132	1943	1943	1943	1943	0
316	20231207	161600	10093132	1943	1943	1943	1943	0
317	20231207	161500	10093132	1943	1943	1943	1943	0
318	20231207	161400	10093132	1943	1943	1943	1943	0
319	20231207	161300	10093132	1943	1943	1943	1943	0
320	20231207	161200	10093132	1943	1943	1943	1943	0
321	20231207	161100	10093132	1943	1943	1943	1943	0
322	20231207	161000	10093132	1943	1943	1943	1943	0
323	20231207	160900	10093132	1943	1943	1943	1943	0
324	20231207	160800	10093132	1943	1943	1943	1943	0
325	20231207	160700	10093132	1943	1943	1943	1943	0
326	20231207	160600	10093132	1943	1943	1943	1943	0
327	20231207	160500	10093132	1943	1943	1943	1943	0
328	20231207	160400	10093132	1943	1943	1943	1943	0
329	20231207	160300	10093132	1943	1943	1943	1943	0
330	20231207	160200	10093132	1943	1943	1943	1943	0
331	20231207	160100	10093132	1943	1943	1943	1943	0
332	20231207	160000	10093132	1943	1943	1943	1943	397
333	20231207	155900	10093132	1943	1943	1943	1943	0
334	20231207	155800	10093132	1943	1943	1943	1943	0
335	20231207	155700	10093132	1943	1943	1943	1943	0
336	20231207	155600	10093132	1943	1943	1943	1943	0
337	20231207	155500	10093132	1943	1943	1943	1943	0
338	20231207	155400	10093132	1943	1943	1943	1943	0
339	20231207	155300	10093132	1943	1943	1943	1943	0
340	20231207	155200	10093132	1943	1943	1943	1943	0
341	20231207	155100	10093132	1943	1943	1943	1943	0
342	20231207	155000	10093132	1943	1943	1943	1943	0
343	20231207	154900	10093132	1943	1943	1943	1943	0
344	20231207	154800	10093132	1943	1943	1943	1943	0
345	20231207	154700	10093132	1943	1943	1943	1943	0
346	20231207	154600	10093132	1943	1943	1943	1943	0
347	20231207	154500	10093132	1943	1943	1943	1943	0
348	20231207	154400	10093132	1943	1943	1943	1943	0
349	20231207	154300	10093132	1943	1943	1943	1943	0
350	20231207	154200	10093132	1943	1943	1943	1943	0
351	20231207	154100	10093132	1943	1943	1943	1943	0
352	20231207	154000	10093132	1943	1943	1943	1943	0
353	20231207	153900	10093132	1943	1943	1943	1943	0
354	20231207	153800	10093132	1943	1943	1943	1943	0
355	20231207	153700	10093132	1943	1943	1943	1943	0
356	20231207	153600	10093132	1943	1943	1943	1943	0
357	20231207	153500	10093132	1943	1943	1943	1943	0
358	20231207	153400	10093132	1943	1943	1943	1943	0
359	20231207	153300	10093132	1943	1943	1943	1943	0
360	20231207	153200	10093132	1943	1943	1943	1943	0
361	20231207	153100	10093132	1943	1943	1943	1943	0
362	20231207	153000	10093132	1943	1943	1943	1943	794
363	20231207	152900	9321761	1938	1938	1938	1938	0
364	20231207	152800	9321761	1938	1938	1938	1938	0
365	20231207	152700	9321761	1938	1938	1938	1938	0
366	20231207	152600	9321761	1938	1938	1938	1938	0
367	20231207	152500	9321761	1938	1938	1938	1938	0
368	20231207	152400	9321761	1938	1938	1938	1938	0
369	20231207	152300	9321761	1938	1938	1938	1938	0
370	20231207	152200	9321761	1938	1938	1938	1938	0
371	20231207	152100	9321761	1938	1938	1938	1938	0
372	20231207	152000	9321761	1938	1938	1938	1938	0
373	20231207	151900	9321761	1938	1938	1938	1938	51
374	20231207	151800	9222923	1940	1940	1940	1940	5
375	20231207	151700	9213223	1938	1939	1939	1938	154
376	20231207	151600	8914764	1940	1940	1940	1940	0
377	20231207	151500	8914764	1940	1940	1940	1940	0
378	20231207	151400	8914764	1940	1940	1940	1940	0
379	20231207	151300	8914764	1940	1940	1940	1940	0
380	20231207	151200	8914764	1940	1940	1940	1940	0
381	20231207	151100	8914764	1940	1940	1940	1940	0
382	20231207	151000	8914764	1940	1940	1940	1940	0
383	20231207	150900	8914764	1940	1940	1940	1940	0
384	20231207	150800	8914764	1940	1940	1940	1940	0
385	20231207	150700	8914764	1940	1940	1940	1940	0
386	20231207	150600	8914764	1940	1940	1940	1940	0
387	20231207	150500	8914764	1940	1940	1940	1940	0
388	20231207	150400	8914764	1940	1940	1940	1940	0
389	20231207	150300	8914764	1940	1940	1940	1940	0
390	20231207	150200	8914764	1940	1940	1940	1940	0
391	20231207	150100	8914764	1940	1940	1940	1940	0
392	20231207	150000	8914764	1940	1940	1940	1940	0
393	20231207	145900	8914764	1940	1940	1940	1940	5
394	20231207	145800	8905064	1939	1939	1939	1939	84
395	20231207	145700	8742188	1940	1940	1940	1940	0
396	20231207	145600	8742188	1940	1940	1940	1940	0
397	20231207	145500	8742188	1940	1940	1940	1940	0
398	20231207	145400	8742188	1940	1940	1940	1940	0
399	20231207	145300	8742188	1940	1940	1940	1940	0
400	20231207	145200	8742188	1940	1940	1940	1940	0
401	20231207	145100	8742188	1940	1940	1940	1940	0
402	20231207	145000	8742188	1940	1940	1940	1940	0
403	20231207	144900	8742188	1940	1940	1940	1940	0
404	20231207	144800	8742188	1940	1940	1940	1940	0
405	20231207	144700	8742188	1940	1940	1940	1940	0
406	20231207	144600	8742188	1940	1940	1940	1940	0
407	20231207	144500	8742188	1940	1940	1940	1940	0
408	20231207	144400	8742188	1940	1940	1940	1940	0
409	20231207	144300	8742188	1940	1940	1940	1940	0
410	20231207	144200	8742188	1940	1940	1940	1940	0
411	20231207	144100	8742188	1940	1940	1940	1940	0
412	20231207	144000	8742188	1940	1940	1940	1940	0
413	20231207	143900	8742188	1940	1940	1940	1940	0
414	20231207	143800	8742188	1940	1940	1940	1940	0
415	20231207	143700	8742188	1940	1940	1940	1940	0
416	20231207	143600	8742188	1940	1940	1940	1940	0
417	20231207	143500	8742188	1940	1940	1940	1940	0
418	20231207	143400	8742188	1940	1940	1940	1940	0
419	20231207	143300	8742188	1940	1940	1940	1940	0
420	20231207	143200	8742188	1940	1940	1940	1940	5
421	20231207	143100	8732488	1939	1939	1939	1939	22
422	20231207	143000	8689830	1940	1940	1940	1940	5
423	20231207	142900	8680130	1939	1939	1939	1939	0
424	20231207	142800	8680130	1939	1939	1939	1939	0
425	20231207	142700	8680130	1939	1939	1939	1939	2
426	20231207	142600	8676252	1940	1940	1940	1940	0
427	20231207	142500	8676252	1940	1940	1940	1940	0
428	20231207	142400	8676252	1940	1940	1940	1940	0
429	20231207	142300	8676252	1940	1940	1940	1940	912
430	20231207	142200	6906972	1940	1940	1940	1940	0
431	20231207	142100	6906972	1940	1940	1940	1940	0
432	20231207	142000	6906972	1940	1940	1940	1940	0
433	20231207	141900	6906972	1940	1940	1940	1940	0
434	20231207	141800	6906972	1940	1940	1940	1940	0
435	20231207	141700	6906972	1940	1940	1940	1940	0
436	20231207	141600	6906972	1940	1940	1940	1940	0
437	20231207	141500	6906972	1940	1940	1940	1940	0
438	20231207	141400	6906972	1940	1940	1940	1940	0
439	20231207	141300	6906972	1940	1940	1940	1940	0
440	20231207	141200	6906972	1940	1940	1940	1940	0
441	20231207	141100	6906972	1940	1940	1940	1940	0
442	20231207	141000	6906972	1940	1940	1940	1940	0
443	20231207	140900	6906972	1940	1940	1940	1940	0
444	20231207	140800	6906972	1940	1940	1940	1940	0
445	20231207	140700	6906972	1940	1940	1940	1940	0
446	20231207	140600	6906972	1940	1940	1940	1940	0
447	20231207	140500	6906972	1940	1940	1940	1940	0
448	20231207	140400	6906972	1940	1940	1940	1940	0
449	20231207	140300	6906972	1940	1940	1940	1940	0
450	20231207	140200	6906972	1940	1940	1940	1940	0
451	20231207	140100	6906972	1940	1940	1940	1940	0
452	20231207	140000	6906972	1940	1940	1940	1940	0
453	20231207	135900	6906972	1940	1940	1940	1940	0
454	20231207	135800	6906972	1940	1940	1940	1940	0
455	20231207	135700	6906972	1940	1940	1940	1940	0
456	20231207	135600	6906972	1940	1940	1940	1940	0
457	20231207	135500	6906972	1940	1940	1940	1940	0
458	20231207	135400	6906972	1940	1940	1940	1940	0
459	20231207	135300	6906972	1940	1940	1940	1940	0
460	20231207	135200	6906972	1940	1940	1940	1940	0
461	20231207	135100	6906972	1940	1940	1940	1940	0
462	20231207	135000	6906972	1940	1940	1940	1940	0
463	20231207	134900	6906972	1940	1940	1940	1940	0
464	20231207	134800	6906972	1940	1940	1940	1940	0
465	20231207	134700	6906972	1940	1940	1940	1940	0
466	20231207	134600	6906972	1940	1940	1940	1940	0
467	20231207	134500	6906972	1940	1940	1940	1940	0
468	20231207	134400	6906972	1940	1940	1940	1940	0
469	20231207	134300	6906972	1940	1940	1940	1940	0
470	20231207	134200	6906972	1940	1940	1940	1940	0
471	20231207	134100	6906972	1940	1940	1940	1940	0
472	20231207	134000	6906972	1940	1940	1940	1940	0
473	20231207	133900	6906972	1940	1940	1940	1940	0
474	20231207	133800	6906972	1940	1940	1940	1940	0
475	20231207	133700	6906972	1940	1940	1940	1940	0
476	20231207	133600	6906972	1940	1940	1940	1940	0
477	20231207	133500	6906972	1940	1940	1940	1940	0
478	20231207	133400	6906972	1940	1940	1940	1940	0
479	20231207	133300	6906972	1940	1940	1940	1940	0
480	20231207	133200	6906972	1940	1940	1940	1940	0
481	20231207	133100	6906972	1940	1940	1940	1940	0
482	20231207	133000	6906972	1940	1940	1940	1940	0
483	20231207	132900	6906972	1940	1940	1940	1940	9
484	20231207	132800	6889512	1943	1943	1943	1943	0
485	20231207	132700	6889512	1943	1943	1943	1943	0
486	20231207	132600	6889512	1943	1943	1943	1943	0
487	20231207	132500	6889512	1943	1943	1943	1943	0
488	20231207	132400	6889512	1943	1943	1943	1943	0
489	20231207	132300	6889512	1943	1943	1943	1943	0
490	20231207	132200	6889512	1943	1943	1943	1943	0
491	20231207	132100	6889512	1943	1943	1943	1943	0
492	20231207	132000	6889512	1943	1943	1943	1943	0
493	20231207	131900	6889512	1943	1943	1943	1943	0
494	20231207	131800	6889512	1943	1943	1943	1943	0
495	20231207	131700	6889512	1943	1943	1943	1943	0
496	20231207	131600	6889512	1943	1943	1943	1943	0
497	20231207	131500	6889512	1943	1943	1943	1943	0
498	20231207	131400	6889512	1943	1943	1943	1943	0
499	20231207	131300	6889512	1943	1943	1943	1943	0
500	20231207	131200	6889512	1943	1943	1943	1943	0
501	20231207	131100	6889512	1943	1943	1943	1943	0
502	20231207	131000	6889512	1943	1943	1943	1943	0
503	20231207	130900	6889512	1943	1943	1943	1943	0
504	20231207	130800	6889512	1943	1943	1943	1943	0
505	20231207	130700	6889512	1943	1943	1943	1943	0
506	20231207	130600	6889512	1943	1943	1943	1943	0
507	20231207	130500	6889512	1943	1943	1943	1943	0
508	20231207	130400	6889512	1943	1943	1943	1943	0
509	20231207	130300	6889512	1943	1943	1943	1943	0
510	20231207	130200	6889512	1943	1943	1943	1943	0
511	20231207	130100	6889512	1943	1943	1943	1943	0
512	20231207	130000	6889512	1943	1943	1943	1943	0
513	20231207	125900	6889512	1943	1943	1943	1943	0
514	20231207	125800	6889512	1943	1943	1943	1943	0
515	20231207	125700	6889512	1943	1943	1943	1943	1
516	20231207	125600	6887569	1943	1943	1943	1943	0
517	20231207	125500	6887569	1943	1943	1943	1943	0
518	20231207	125400	6887569	1943	1943	1943	1943	0
519	20231207	125300	6887569	1943	1943	1943	1943	0
520	20231207	125200	6887569	1943	1943	1943	1943	0
521	20231207	125100	6887569	1943	1943	1943	1943	0
522	20231207	125000	6887569	1943	1943	1943	1943	0
523	20231207	124900	6887569	1943	1943	1943	1943	0
524	20231207	124800	6887569	1943	1943	1943	1943	0
525	20231207	124700	6887569	1943	1943	1943	1943	0
526	20231207	124600	6887569	1943	1943	1943	1943	0
527	20231207	124500	6887569	1943	1943	1943	1943	0
528	20231207	124400	6887569	1943	1943	1943	1943	0
529	20231207	124300	6887569	1943	1943	1943	1943	0
530	20231207	124200	6887569	1943	1943	1943	1943	0
531	20231207	124100	6887569	1943	1943	1943	1943	0
532	20231207	124000	6887569	1943	1943	1943	1943	0
533	20231207	123900	6887569	1943	1943	1943	1943	0
534	20231207	123800	6887569	1943	1943	1943	1943	0
535	20231207	123700	6887569	1943	1943	1943	1943	0
536	20231207	123600	6887569	1943	1943	1943	1943	0
537	20231207	123500	6887569	1943	1943	1943	1943	0
538	20231207	123400	6887569	1943	1943	1943	1943	0
539	20231207	123300	6887569	1943	1943	1943	1943	0
540	20231207	123200	6887569	1943	1943	1943	1943	0
541	20231207	123100	6887569	1943	1943	1943	1943	0
542	20231207	123000	6887569	1943	1943	1943	1943	0
543	20231207	122900	6887569	1943	1943	1943	1943	0
544	20231207	122800	6887569	1943	1943	1943	1943	0
545	20231207	122700	6887569	1943	1943	1943	1943	0
546	20231207	122600	6887569	1943	1943	1943	1943	0
547	20231207	122500	6887569	1943	1943	1943	1943	0
548	20231207	122400	6887569	1943	1943	1943	1943	0
549	20231207	122300	6887569	1943	1943	1943	1943	0
550	20231207	122200	6887569	1943	1943	1943	1943	0
551	20231207	122100	6887569	1943	1943	1943	1943	0
552	20231207	122000	6887569	1943	1943	1943	1943	0
553	20231207	121900	6887569	1943	1943	1943	1943	0
554	20231207	121800	6887569	1943	1943	1943	1943	0
555	20231207	121700	6887569	1943	1943	1943	1943	0
556	20231207	121600	6887569	1943	1943	1943	1943	0
557	20231207	121500	6887569	1943	1943	1943	1943	0
558	20231207	121400	6887569	1943	1943	1943	1943	0
559	20231207	121300	6887569	1943	1943	1943	1943	0
560	20231207	121200	6887569	1943	1943	1943	1943	0
561	20231207	121100	6887569	1943	1943	1943	1943	0
562	20231207	121000	6887569	1943	1943	1943	1943	0
563	20231207	120900	6887569	1943	1943	1943	1943	0
564	20231207	120800	6887569	1943	1943	1943	1943	0
565	20231207	120700	6887569	1943	1943	1943	1943	0
566	20231207	120600	6887569	1943	1943	1943	1943	0
567	20231207	120500	6887569	1943	1943	1943	1943	0
568	20231207	120400	6887569	1943	1943	1943	1943	178
569	20231207	120300	6541715	1943	1943	1943	1943	0
570	20231207	120200	6541715	1943	1943	1943	1943	0
571	20231207	120100	6541715	1943	1943	1943	1943	0
572	20231207	120000	6541715	1943	1943	1943	1943	0
573	20231207	115900	6541715	1943	1943	1943	1943	0
574	20231207	115800	6541715	1943	1943	1943	1943	0
575	20231207	115700	6541715	1943	1943	1943	1943	0
576	20231207	115600	6541715	1943	1943	1943	1943	0
577	20231207	115500	6541715	1943	1943	1943	1943	0
578	20231207	115400	6541715	1943	1943	1943	1943	0
579	20231207	115300	6541715	1943	1943	1943	1943	0
580	20231207	115200	6541715	1943	1943	1943	1943	0
581	20231207	115100	6541715	1943	1943	1943	1943	0
582	20231207	115000	6541715	1943	1943	1943	1943	0
583	20231207	114900	6541715	1943	1943	1943	1943	0
584	20231207	114800	6541715	1943	1943	1943	1943	0
585	20231207	114700	6541715	1943	1943	1943	1943	0
586	20231207	114600	6541715	1943	1943	1943	1943	0
587	20231207	114500	6541715	1943	1943	1943	1943	0
588	20231207	114400	6541715	1943	1943	1943	1943	0
589	20231207	114300	6541715	1943	1943	1943	1943	0
590	20231207	114200	6541715	1943	1943	1943	1943	0
591	20231207	114100	6541715	1943	1943	1943	1943	0
592	20231207	114000	6541715	1943	1943	1943	1943	85
593	20231207	113900	6376560	1943	1943	1943	1943	0
594	20231207	113800	6376560	1943	1943	1943	1943	0
595	20231207	113700	6376560	1943	1943	1943	1943	0
596	20231207	113600	6376560	1943	1943	1943	1943	0
597	20231207	113500	6376560	1943	1943	1943	1943	0
598	20231207	113400	6376560	1943	1943	1943	1943	0
599	20231207	113300	6376560	1943	1943	1943	1943	0
600	20231207	113200	6376560	1943	1943	1943	1943	0
601	20231207	113100	6376560	1943	1943	1943	1943	0
602	20231207	113000	6376560	1943	1943	1943	1943	0
603	20231207	112900	6376560	1943	1943	1943	1943	0
604	20231207	112800	6376560	1943	1943	1943	1943	0
605	20231207	112700	6376560	1943	1943	1943	1943	0
606	20231207	112600	6376560	1943	1943	1943	1943	0
607	20231207	112500	6376560	1943	1943	1943	1943	0
608	20231207	112400	6376560	1943	1943	1943	1943	0
609	20231207	112300	6376560	1943	1943	1943	1943	0
610	20231207	112200	6376560	1943	1943	1943	1943	0
611	20231207	112100	6376560	1943	1943	1943	1943	0
612	20231207	112000	6376560	1943	1943	1943	1943	0
613	20231207	111900	6376560	1943	1943	1943	1943	0
614	20231207	111800	6376560	1943	1943	1943	1943	0
615	20231207	111700	6376560	1943	1943	1943	1943	0
616	20231207	111600	6376560	1943	1943	1943	1943	0
617	20231207	111500	6376560	1943	1943	1943	1943	0
618	20231207	111400	6376560	1943	1943	1943	1943	0
619	20231207	111300	6376560	1943	1943	1943	1943	0
620	20231207	111200	6376560	1943	1943	1943	1943	10
621	20231207	111100	6357130	1944	1944	1944	1944	0
622	20231207	111000	6357130	1944	1944	1944	1944	0
623	20231207	110900	6357130	1944	1944	1944	1944	0
624	20231207	110800	6357130	1944	1944	1944	1944	0
625	20231207	110700	6357130	1944	1944	1944	1944	0
626	20231207	110600	6357130	1944	1944	1944	1944	0
627	20231207	110500	6357130	1944	1944	1944	1944	0
628	20231207	110400	6357130	1944	1944	1944	1944	0
629	20231207	110300	6357130	1944	1944	1944	1944	0
630	20231207	110200	6357130	1944	1944	1944	1944	0
631	20231207	110100	6357130	1944	1944	1944	1944	0
632	20231207	110000	6357130	1944	1944	1944	1944	0
633	20231207	105900	6357130	1944	1944	1944	1944	0
634	20231207	105800	6357130	1944	1944	1944	1944	0
635	20231207	105700	6357130	1944	1944	1944	1944	5
636	20231207	105600	6347410	1943	1943	1943	1943	0
637	20231207	105500	6347410	1943	1943	1943	1943	0
638	20231207	105400	6347410	1943	1943	1943	1943	113
639	20231207	105300	6127851	1943	1943	1943	1943	0
640	20231207	105200	6127851	1943	1943	1943	1943	0
641	20231207	105100	6127851	1943	1943	1943	1943	0
642	20231207	105000	6127851	1943	1943	1943	1943	149
643	20231207	104900	5838344	1943	1943	1943	1943	0
644	20231207	104800	5838344	1943	1943	1943	1943	0
645	20231207	104700	5838344	1943	1943	1943	1943	0
646	20231207	104600	5838344	1943	1943	1943	1943	5
647	20231207	104500	5828629	1942	1942	1942	1942	45
648	20231207	104400	5741239	1942	1942	1942	1942	0
649	20231207	104300	5741239	1942	1942	1942	1942	0
650	20231207	104200	5741239	1942	1942	1942	1942	0
651	20231207	104100	5741239	1942	1942	1942	1942	0
652	20231207	104000	5741239	1942	1942	1942	1942	0
653	20231207	103900	5741239	1942	1942	1942	1942	0
654	20231207	103800	5741239	1942	1942	1942	1942	5
655	20231207	103700	5731529	1938	1938	1938	1938	0
656	20231207	103600	5731529	1938	1939	1939	1938	500
657	20231207	103500	4762179	1943	1943	1943	1943	0
658	20231207	103400	4762179	1943	1943	1943	1943	0
659	20231207	103300	4762179	1943	1943	1943	1943	0
660	20231207	103200	4762179	1943	1943	1943	1943	0
661	20231207	103100	4762179	1943	1943	1943	1943	0
662	20231207	103000	4762179	1943	1943	1943	1943	0
663	20231207	102900	4762179	1943	1943	1943	1943	0
664	20231207	102800	4762179	1943	1943	1943	1943	0
665	20231207	102700	4762179	1943	1943	1943	1943	0
666	20231207	102600	4762179	1943	1943	1943	1943	0
667	20231207	102500	4762179	1943	1943	1943	1943	0
668	20231207	102400	4762179	1943	1943	1943	1943	0
669	20231207	102300	4762179	1943	1943	1943	1943	0
670	20231207	102200	4762179	1943	1943	1943	1943	0
671	20231207	102100	4762179	1943	1943	1943	1943	0
672	20231207	102000	4762179	1943	1943	1943	1943	0
673	20231207	101900	4762179	1943	1943	1943	1943	0
674	20231207	101800	4762179	1943	1943	1943	1943	0
675	20231207	101700	4762179	1943	1943	1943	1943	0
676	20231207	101600	4762179	1943	1943	1943	1943	0
677	20231207	101500	4762179	1943	1943	1943	1943	0
678	20231207	101400	4762179	1943	1943	1943	1943	0
679	20231207	101300	4762179	1943	1943	1943	1943	1
680	20231207	101200	4760236	1944	1944	1944	1944	0
681	20231207	101100	4760236	1944	1944	1944	1944	0
682	20231207	101000	4760236	1944	1944	1944	1944	0
683	20231207	100900	4760236	1944	1944	1944	1944	0
684	20231207	100800	4760236	1944	1944	1944	1944	0
685	20231207	100700	4760236	1944	1944	1944	1944	0
686	20231207	100600	4760236	1944	1944	1944	1944	0
687	20231207	100500	4760236	1944	1944	1944	1944	0
688	20231207	100400	4760236	1944	1944	1944	1944	0
689	20231207	100300	4760236	1944	1944	1944	1944	0
690	20231207	100200	4760236	1944	1944	1944	1944	0
691	20231207	100100	4760236	1944	1944	1944	1944	0
692	20231207	100000	4760236	1944	1944	1944	1944	0
693	20231207	095900	4760236	1944	1944	1944	1944	0
694	20231207	095800	4760236	1944	1944	1944	1944	0
695	20231207	095700	4760236	1944	1944	1944	1944	0
696	20231207	095600	4760236	1944	1944	1944	1944	0
697	20231207	095500	4760236	1944	1944	1944	1944	0
698	20231207	095400	4760236	1944	1944	1944	1944	150
699	20231207	095300	4468636	1945	1945	1945	1945	0
700	20231207	095200	4468636	1945	1945	1945	1945	0
701	20231207	095100	4468636	1945	1945	1945	1945	0
702	20231207	095000	4468636	1945	1945	1945	1945	0
703	20231207	094900	4468636	1945	1945	1945	1945	0
704	20231207	094800	4468636	1945	1945	1945	1945	0
705	20231207	094700	4468636	1945	1945	1945	1945	0
706	20231207	094600	4468636	1945	1945	1945	1945	0
707	20231207	094500	4468636	1945	1945	1945	1945	0
708	20231207	094400	4468636	1945	1945	1945	1945	0
709	20231207	094300	4468636	1945	1945	1945	1945	0
710	20231207	094200	4468636	1945	1945	1945	1945	0
711	20231207	094100	4468636	1945	1945	1945	1945	0
712	20231207	094000	4468636	1945	1945	1945	1945	0
713	20231207	093900	4468636	1945	1945	1945	1945	0
714	20231207	093800	4468636	1945	1945	1945	1945	0
715	20231207	093700	4468636	1945	1945	1945	1945	0
716	20231207	093600	4468636	1945	1945	1945	1945	0
717	20231207	093500	4468636	1945	1945	1945	1945	0
718	20231207	093400	4468636	1945	1945	1945	1945	0
719	20231207	093300	4468636	1945	1945	1945	1945	0
720	20231207	093200	4468636	1945	1945	1945	1945	0
721	20231207	093100	4468636	1945	1945	1945	1945	0
722	20231207	093000	4468636	1945	1945	1945	1945	0
723	20231207	092900	4468636	1945	1945	1945	1945	0
724	20231207	092800	4468636	1945	1945	1945	1945	0
725	20231207	092700	4468636	1945	1945	1945	1945	0
726	20231207	092600	4468636	1945	1945	1945	1945	0
727	20231207	092500	4468636	1945	1938	1945	1938	1938
728	20231207	092400	703422	1938	1938	1938	1938	0
729	20231207	092300	703422	1938	1938	1938	1938	0
730	20231207	092200	703422	1938	1938	1938	1938	1
731	20231207	092100	701484	1936	1936	1936	1936	21
732	20231207	092000	660828	1938	1938	1938	1938	0
733	20231207	091900	660828	1938	1938	1938	1938	0
734	20231207	091800	660828	1938	1938	1938	1938	9
735	20231207	091700	643386	1938	1938	1938	1938	0
736	20231207	091600	643386	1938	1938	1938	1938	0
737	20231207	091500	643386	1938	1938	1938	1938	1
738	20231207	091400	641448	1938	1938	1938	1938	1
739	20231207	091300	639510	1938	1938	1938	1938	81
740	20231207	091200	482532	1938	1938	1938	1938	224
741	20231207	091100	48420	1939	1939	1939	1939	0
742	20231207	091000	48420	1939	1939	1939	1939	0
743	20231207	090900	48420	1939	1939	1939	1939	0
744	20231207	090800	48420	1939	1939	1939	1939	0
745	20231207	090700	48420	1939	1939	1939	1939	0
746	20231207	090600	48420	1939	1939	1939	1939	5
747	20231207	090500	38725	1936	1936	1936	1936	0
748	20231207	090400	38725	1936	1937	1937	1936	20
749	20231207	090300	0	1939	1939	1939	1939	0
750	20231207	090200	0	1939	1939	1939	1939	0
751	20231207	090100	0	1939	1939	1939	1939	0
752	20231207	090000	0	1939	1939	1939	1939	0