KissMeData/452670/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	213300	59379604	1940	1940	1940	1940	198
3	20231219	213200	59379604	1940	1940	1940	1940	0
4	20231219	213100	59379604	1940	1940	1940	1940	0
5	20231219	213000	59379604	1940	1940	1940	1940	0
6	20231219	212900	59379604	1940	1940	1940	1940	0
7	20231219	212800	59379604	1940	1940	1940	1940	0
8	20231219	212700	59379604	1940	1940	1940	1940	0
9	20231219	212600	59379604	1940	1940	1940	1940	0
10	20231219	212500	59379604	1940	1940	1940	1940	0
11	20231219	212400	59379604	1940	1940	1940	1940	0
12	20231219	212300	59379604	1940	1940	1940	1940	0
13	20231219	212200	59379604	1940	1940	1940	1940	0
14	20231219	212100	59379604	1940	1940	1940	1940	0
15	20231219	212000	59379604	1940	1940	1940	1940	0
16	20231219	211900	59379604	1940	1940	1940	1940	0
17	20231219	211800	59379604	1940	1940	1940	1940	0
18	20231219	211700	59379604	1940	1940	1940	1940	0
19	20231219	211600	59379604	1940	1940	1940	1940	0
20	20231219	211500	59379604	1940	1940	1940	1940	0
21	20231219	211400	59379604	1940	1940	1940	1940	0
22	20231219	211300	59379604	1940	1940	1940	1940	0
23	20231219	211200	59379604	1940	1940	1940	1940	0
24	20231219	211100	59379604	1940	1940	1940	1940	0
25	20231219	211000	59379604	1940	1940	1940	1940	0
26	20231219	210900	59379604	1940	1940	1940	1940	0
27	20231219	210800	59379604	1940	1940	1940	1940	0
28	20231219	210700	59379604	1940	1940	1940	1940	0
29	20231219	210600	59379604	1940	1940	1940	1940	0
30	20231219	210500	59379604	1940	1940	1940	1940	0
31	20231219	210400	59379604	1940	1940	1940	1940	0
32	20231219	210300	59379604	1940	1940	1940	1940	198
33	20231219	210200	59379604	1940	1940	1940	1940	0
34	20231219	210100	59379604	1940	1940	1940	1940	0
35	20231219	210000	59379604	1940	1940	1940	1940	0
36	20231219	205900	59379604	1940	1940	1940	1940	0
37	20231219	205800	59379604	1940	1940	1940	1940	0
38	20231219	205700	59379604	1940	1940	1940	1940	0
39	20231219	205600	59379604	1940	1940	1940	1940	0
40	20231219	205500	59379604	1940	1940	1940	1940	0
41	20231219	205400	59379604	1940	1940	1940	1940	0
42	20231219	205300	59379604	1940	1940	1940	1940	0
43	20231219	205200	59379604	1940	1940	1940	1940	0
44	20231219	205100	59379604	1940	1940	1940	1940	0
45	20231219	205000	59379604	1940	1940	1940	1940	0
46	20231219	204900	59379604	1940	1940	1940	1940	0
47	20231219	204800	59379604	1940	1940	1940	1940	0
48	20231219	204700	59379604	1940	1940	1940	1940	0
49	20231219	204600	59379604	1940	1940	1940	1940	0
50	20231219	204500	59379604	1940	1940	1940	1940	0
51	20231219	204400	59379604	1940	1940	1940	1940	0
52	20231219	204300	59379604	1940	1940	1940	1940	0
53	20231219	204200	59379604	1940	1940	1940	1940	0
54	20231219	204100	59379604	1940	1940	1940	1940	0
55	20231219	204000	59379604	1940	1940	1940	1940	0
56	20231219	203900	59379604	1940	1940	1940	1940	0
57	20231219	203800	59379604	1940	1940	1940	1940	0
58	20231219	203700	59379604	1940	1940	1940	1940	0
59	20231219	203600	59379604	1940	1940	1940	1940	0
60	20231219	203500	59379604	1940	1940	1940	1940	0
61	20231219	203400	59379604	1940	1940	1940	1940	0
62	20231219	203300	59379604	1940	1940	1940	1940	198
63	20231219	203200	59379604	1940	1940	1940	1940	0
64	20231219	203100	59379604	1940	1940	1940	1940	0
65	20231219	203000	59379604	1940	1940	1940	1940	0
66	20231219	202900	59379604	1940	1940	1940	1940	0
67	20231219	202800	59379604	1940	1940	1940	1940	0
68	20231219	202700	59379604	1940	1940	1940	1940	0
69	20231219	202600	59379604	1940	1940	1940	1940	0
70	20231219	202500	59379604	1940	1940	1940	1940	0
71	20231219	202400	59379604	1940	1940	1940	1940	0
72	20231219	202300	59379604	1940	1940	1940	1940	0
73	20231219	202200	59379604	1940	1940	1940	1940	0
74	20231219	202100	59379604	1940	1940	1940	1940	0
75	20231219	202000	59379604	1940	1940	1940	1940	0
76	20231219	201900	59379604	1940	1940	1940	1940	0
77	20231219	201800	59379604	1940	1940	1940	1940	0
78	20231219	201700	59379604	1940	1940	1940	1940	0
79	20231219	201600	59379604	1940	1940	1940	1940	0
80	20231219	201500	59379604	1940	1940	1940	1940	0
81	20231219	201400	59379604	1940	1940	1940	1940	0
82	20231219	201300	59379604	1940	1940	1940	1940	0
83	20231219	201200	59379604	1940	1940	1940	1940	0
84	20231219	201100	59379604	1940	1940	1940	1940	0
85	20231219	201000	59379604	1940	1940	1940	1940	0
86	20231219	200900	59379604	1940	1940	1940	1940	0
87	20231219	200800	59379604	1940	1940	1940	1940	0
88	20231219	200700	59379604	1940	1940	1940	1940	0
89	20231219	200600	59379604	1940	1940	1940	1940	0
90	20231219	200500	59379604	1940	1940	1940	1940	0
91	20231219	200400	59379604	1940	1940	1940	1940	0
92	20231219	200300	59379604	1940	1940	1940	1940	198
93	20231219	200200	59379604	1940	1940	1940	1940	0
94	20231219	200100	59379604	1940	1940	1940	1940	0
95	20231219	200000	59379604	1940	1940	1940	1940	0
96	20231219	195900	59379604	1940	1940	1940	1940	0
97	20231219	195800	59379604	1940	1940	1940	1940	0
98	20231219	195700	59379604	1940	1940	1940	1940	0
99	20231219	195600	59379604	1940	1940	1940	1940	0
100	20231219	195500	59379604	1940	1940	1940	1940	0
101	20231219	195400	59379604	1940	1940	1940	1940	0
102	20231219	195300	59379604	1940	1940	1940	1940	0
103	20231219	195200	59379604	1940	1940	1940	1940	0
104	20231219	195100	59379604	1940	1940	1940	1940	0
105	20231219	195000	59379604	1940	1940	1940	1940	0
106	20231219	194900	59379604	1940	1940	1940	1940	0
107	20231219	194800	59379604	1940	1940	1940	1940	0
108	20231219	194700	59379604	1940	1940	1940	1940	0
109	20231219	194600	59379604	1940	1940	1940	1940	0
110	20231219	194500	59379604	1940	1940	1940	1940	0
111	20231219	194400	59379604	1940	1940	1940	1940	0
112	20231219	194300	59379604	1940	1940	1940	1940	0
113	20231219	194200	59379604	1940	1940	1940	1940	0
114	20231219	194100	59379604	1940	1940	1940	1940	0
115	20231219	194000	59379604	1940	1940	1940	1940	0
116	20231219	193900	59379604	1940	1940	1940	1940	0
117	20231219	193800	59379604	1940	1940	1940	1940	0
118	20231219	193700	59379604	1940	1940	1940	1940	0
119	20231219	193600	59379604	1940	1940	1940	1940	0
120	20231219	193500	59379604	1940	1940	1940	1940	0
121	20231219	193400	59379604	1940	1940	1940	1940	0
122	20231219	193300	59379604	1940	1940	1940	1940	198
123	20231219	193200	59379604	1940	1940	1940	1940	0
124	20231219	193100	59379604	1940	1940	1940	1940	0
125	20231219	193000	59379604	1940	1940	1940	1940	0
126	20231219	192900	59379604	1940	1940	1940	1940	0
127	20231219	192800	59379604	1940	1940	1940	1940	0
128	20231219	192700	59379604	1940	1940	1940	1940	0
129	20231219	192600	59379604	1940	1940	1940	1940	0
130	20231219	192500	59379604	1940	1940	1940	1940	0
131	20231219	192400	59379604	1940	1940	1940	1940	0
132	20231219	192300	59379604	1940	1940	1940	1940	0
133	20231219	192200	59379604	1940	1940	1940	1940	0
134	20231219	192100	59379604	1940	1940	1940	1940	0
135	20231219	192000	59379604	1940	1940	1940	1940	0
136	20231219	191900	59379604	1940	1940	1940	1940	0
137	20231219	191800	59379604	1940	1940	1940	1940	0
138	20231219	191700	59379604	1940	1940	1940	1940	0
139	20231219	191600	59379604	1940	1940	1940	1940	0
140	20231219	191500	59379604	1940	1940	1940	1940	0
141	20231219	191400	59379604	1940	1940	1940	1940	0
142	20231219	191300	59379604	1940	1940	1940	1940	0
143	20231219	191200	59379604	1940	1940	1940	1940	0
144	20231219	191100	59379604	1940	1940	1940	1940	0
145	20231219	191000	59379604	1940	1940	1940	1940	0
146	20231219	190900	59379604	1940	1940	1940	1940	0
147	20231219	190800	59379604	1940	1940	1940	1940	0
148	20231219	190700	59379604	1940	1940	1940	1940	0
149	20231219	190600	59379604	1940	1940	1940	1940	0
150	20231219	190500	59379604	1940	1940	1940	1940	0
151	20231219	190400	59379604	1940	1940	1940	1940	0
152	20231219	190300	59379604	1940	1940	1940	1940	198
153	20231219	190200	59379604	1940	1940	1940	1940	0
154	20231219	190100	59379604	1940	1940	1940	1940	0
155	20231219	190000	59379604	1940	1940	1940	1940	0
156	20231219	185900	59379604	1940	1940	1940	1940	0
157	20231219	185800	59379604	1940	1940	1940	1940	0
158	20231219	185700	59379604	1940	1940	1940	1940	0
159	20231219	185600	59379604	1940	1940	1940	1940	0
160	20231219	185500	59379604	1940	1940	1940	1940	0
161	20231219	185400	59379604	1940	1940	1940	1940	0
162	20231219	185300	59379604	1940	1940	1940	1940	0
163	20231219	185200	59379604	1940	1940	1940	1940	0
164	20231219	185100	59379604	1940	1940	1940	1940	0
165	20231219	185000	59379604	1940	1940	1940	1940	0
166	20231219	184900	59379604	1940	1940	1940	1940	0
167	20231219	184800	59379604	1940	1940	1940	1940	0
168	20231219	184700	59379604	1940	1940	1940	1940	0
169	20231219	184600	59379604	1940	1940	1940	1940	0
170	20231219	184500	59379604	1940	1940	1940	1940	0
171	20231219	184400	59379604	1940	1940	1940	1940	0
172	20231219	184300	59379604	1940	1940	1940	1940	0
173	20231219	184200	59379604	1940	1940	1940	1940	0
174	20231219	184100	59379604	1940	1940	1940	1940	0
175	20231219	184000	59379604	1940	1940	1940	1940	0
176	20231219	183900	59379604	1940	1940	1940	1940	0
177	20231219	183800	59379604	1940	1940	1940	1940	0
178	20231219	183700	59379604	1940	1940	1940	1940	0
179	20231219	183600	59379604	1940	1940	1940	1940	0
180	20231219	183500	59379604	1940	1940	1940	1940	0
181	20231219	183400	59379604	1940	1940	1940	1940	0
182	20231219	183300	59379604	1940	1940	1940	1940	198
183	20231219	183200	59379604	1940	1940	1940	1940	0
184	20231219	183100	59379604	1940	1940	1940	1940	0
185	20231219	183000	59379604	1940	1940	1940	1940	0
186	20231219	182900	59379604	1940	1940	1940	1940	0
187	20231219	182800	59379604	1940	1940	1940	1940	0
188	20231219	182700	59379604	1940	1940	1940	1940	0
189	20231219	182600	59379604	1940	1940	1940	1940	0
190	20231219	182500	59379604	1940	1940	1940	1940	0
191	20231219	182400	59379604	1940	1940	1940	1940	0
192	20231219	182300	59379604	1940	1940	1940	1940	0
193	20231219	182200	59379604	1940	1940	1940	1940	0
194	20231219	182100	59379604	1940	1940	1940	1940	0
195	20231219	182000	59379604	1940	1940	1940	1940	0
196	20231219	181900	59379604	1940	1940	1940	1940	0
197	20231219	181800	59379604	1940	1940	1940	1940	0
198	20231219	181700	59379604	1940	1940	1940	1940	0
199	20231219	181600	59379604	1940	1940	1940	1940	0
200	20231219	181500	59379604	1940	1940	1940	1940	0
201	20231219	181400	59379604	1940	1940	1940	1940	0
202	20231219	181300	59379604	1940	1940	1940	1940	0
203	20231219	181200	59379604	1940	1940	1940	1940	0
204	20231219	181100	59379604	1940	1940	1940	1940	0
205	20231219	181000	59379604	1940	1940	1940	1940	0
206	20231219	180900	59379604	1940	1940	1940	1940	0
207	20231219	180800	59379604	1940	1940	1940	1940	0
208	20231219	180700	59379604	1940	1940	1940	1940	0
209	20231219	180600	59379604	1940	1940	1940	1940	0
210	20231219	180500	59379604	1940	1940	1940	1940	0
211	20231219	180400	59379604	1940	1940	1940	1940	0
212	20231219	180300	59379604	1940	1940	1940	1940	198
213	20231219	180200	59379604	1940	1940	1940	1940	0
214	20231219	180100	59379604	1940	1940	1940	1940	0
215	20231219	180000	59379604	1940	1940	1940	1940	0
216	20231219	175900	59379604	1940	1940	1940	1940	0
217	20231219	175800	59379604	1940	1940	1940	1940	0
218	20231219	175700	59379604	1940	1940	1940	1940	0
219	20231219	175600	59379604	1940	1940	1940	1940	0
220	20231219	175500	59379604	1940	1940	1940	1940	0
221	20231219	175400	59379604	1940	1940	1940	1940	0
222	20231219	175300	59379604	1940	1940	1940	1940	0
223	20231219	175200	59379604	1940	1940	1940	1940	0
224	20231219	175100	59379604	1940	1940	1940	1940	0
225	20231219	175000	59379604	1940	1940	1940	1940	0
226	20231219	174900	59379604	1940	1940	1940	1940	0
227	20231219	174800	59379604	1940	1940	1940	1940	0
228	20231219	174700	59379604	1940	1940	1940	1940	0
229	20231219	174600	59379604	1940	1940	1940	1940	0
230	20231219	174500	59379604	1940	1940	1940	1940	0
231	20231219	174400	59379604	1940	1940	1940	1940	0
232	20231219	174300	59379604	1940	1940	1940	1940	0
233	20231219	174200	59379604	1940	1940	1940	1940	0
234	20231219	174100	59379604	1940	1940	1940	1940	0
235	20231219	174000	59379604	1940	1940	1940	1940	0
236	20231219	173900	59379604	1940	1940	1940	1940	0
237	20231219	173800	59379604	1940	1940	1940	1940	0
238	20231219	173700	59379604	1940	1940	1940	1940	0
239	20231219	173600	59379604	1940	1940	1940	1940	0
240	20231219	173500	59379604	1940	1940	1940	1940	0
241	20231219	173400	59379604	1940	1940	1940	1940	0
242	20231219	173300	59379604	1940	1940	1940	1940	198
243	20231219	173200	59379604	1940	1940	1940	1940	0
244	20231219	173100	59379604	1940	1940	1940	1940	0
245	20231219	173000	59379604	1940	1940	1940	1940	0
246	20231219	172900	59379604	1940	1940	1940	1940	0
247	20231219	172800	59379604	1940	1940	1940	1940	0
248	20231219	172700	59379604	1940	1940	1940	1940	0
249	20231219	172600	59379604	1940	1940	1940	1940	0
250	20231219	172500	59379604	1940	1940	1940	1940	0
251	20231219	172400	59379604	1940	1940	1940	1940	0
252	20231219	172300	59379604	1940	1940	1940	1940	0
253	20231219	172200	59379604	1940	1940	1940	1940	0
254	20231219	172100	59379604	1940	1940	1940	1940	0
255	20231219	172000	59379604	1940	1940	1940	1940	0
256	20231219	171900	59379604	1940	1940	1940	1940	0
257	20231219	171800	59379604	1940	1940	1940	1940	0
258	20231219	171700	59379604	1940	1940	1940	1940	0
259	20231219	171600	59379604	1940	1940	1940	1940	0
260	20231219	171500	59379604	1940	1940	1940	1940	0
261	20231219	171400	59379604	1940	1940	1940	1940	0
262	20231219	171300	59379604	1940	1940	1940	1940	0
263	20231219	171200	59379604	1940	1940	1940	1940	0
264	20231219	171100	59379604	1940	1940	1940	1940	0
265	20231219	171000	59379604	1940	1940	1940	1940	0
266	20231219	170900	59379604	1940	1940	1940	1940	0
267	20231219	170800	59379604	1940	1940	1940	1940	0
268	20231219	170700	59379604	1940	1940	1940	1940	0
269	20231219	170600	59379604	1940	1940	1940	1940	0
270	20231219	170500	59379604	1940	1940	1940	1940	0
271	20231219	170400	59379604	1940	1940	1940	1940	0
272	20231219	170300	59379604	1940	1940	1940	1940	198
273	20231219	170200	59379604	1940	1940	1940	1940	0
274	20231219	170100	59379604	1940	1940	1940	1940	0
275	20231219	170000	59379604	1940	1940	1940	1940	0
276	20231219	165900	59379604	1940	1940	1940	1940	0
277	20231219	165800	59379604	1940	1940	1940	1940	0
278	20231219	165700	59379604	1940	1940	1940	1940	0
279	20231219	165600	59379604	1940	1940	1940	1940	0
280	20231219	165500	59379604	1940	1940	1940	1940	0
281	20231219	165400	59379604	1940	1940	1940	1940	0
282	20231219	165300	59379604	1940	1940	1940	1940	0
283	20231219	165200	59379604	1940	1940	1940	1940	0
284	20231219	165100	59379604	1940	1940	1940	1940	0
285	20231219	165000	59379604	1940	1940	1940	1940	0
286	20231219	164900	59379604	1940	1940	1940	1940	0
287	20231219	164800	59379604	1940	1940	1940	1940	0
288	20231219	164700	59379604	1940	1940	1940	1940	0
289	20231219	164600	59379604	1940	1940	1940	1940	0
290	20231219	164500	59379604	1940	1940	1940	1940	0
291	20231219	164400	59379604	1940	1940	1940	1940	0
292	20231219	164300	59379604	1940	1940	1940	1940	0
293	20231219	164200	59379604	1940	1940	1940	1940	0
294	20231219	164100	59379604	1940	1940	1940	1940	0
295	20231219	164000	59379604	1940	1940	1940	1940	0
296	20231219	163900	59379604	1940	1940	1940	1940	0
297	20231219	163800	59379604	1940	1940	1940	1940	0
298	20231219	163700	59379604	1940	1940	1940	1940	0
299	20231219	163600	59379604	1940	1940	1940	1940	0
300	20231219	163500	59379604	1940	1940	1940	1940	0
301	20231219	163400	59379604	1940	1940	1940	1940	0
302	20231219	163300	59379604	1940	1940	1940	1940	198
303	20231219	163200	59379604	1940	1940	1940	1940	0
304	20231219	163100	59379604	1940	1940	1940	1940	0
305	20231219	163000	59379604	1940	1940	1940	1940	0
306	20231219	162900	59379604	1940	1940	1940	1940	0
307	20231219	162800	59379604	1940	1940	1940	1940	0
308	20231219	162700	59379604	1940	1940	1940	1940	0
309	20231219	162600	59379604	1940	1940	1940	1940	0
310	20231219	162500	59379604	1940	1940	1940	1940	0
311	20231219	162400	59379604	1940	1940	1940	1940	0
312	20231219	162300	59379604	1940	1940	1940	1940	0
313	20231219	162200	59379604	1940	1940	1940	1940	0
314	20231219	162100	59379604	1940	1940	1940	1940	0
315	20231219	162000	59379604	1940	1940	1940	1940	0
316	20231219	161900	59379604	1940	1940	1940	1940	0
317	20231219	161800	59379604	1940	1940	1940	1940	0
318	20231219	161700	59379604	1940	1940	1940	1940	0
319	20231219	161600	59379604	1940	1940	1940	1940	0
320	20231219	161500	59379604	1940	1940	1940	1940	0
321	20231219	161400	59379604	1940	1940	1940	1940	0
322	20231219	161300	59379604	1940	1940	1940	1940	0
323	20231219	161200	59379604	1940	1940	1940	1940	0
324	20231219	161100	59379604	1940	1940	1940	1940	0
325	20231219	161000	59379604	1940	1940	1940	1940	0
326	20231219	160900	59379604	1940	1940	1940	1940	0
327	20231219	160800	59379604	1940	1940	1940	1940	0
328	20231219	160700	59379604	1940	1940	1940	1940	0
329	20231219	160600	59379604	1940	1940	1940	1940	0
330	20231219	160500	59379604	1940	1940	1940	1940	0
331	20231219	160400	59379604	1940	1940	1940	1940	0
332	20231219	160300	59379604	1940	1940	1940	1940	198
333	20231219	160200	59379604	1940	1940	1940	1940	0
334	20231219	160100	59379604	1940	1940	1940	1940	0
335	20231219	160000	59379604	1940	1940	1940	1940	0
336	20231219	155900	59379604	1940	1940	1940	1940	0
337	20231219	155800	59379604	1940	1940	1940	1940	0
338	20231219	155700	59379604	1940	1940	1940	1940	0
339	20231219	155600	59379604	1940	1940	1940	1940	0
340	20231219	155500	59379604	1940	1940	1940	1940	0
341	20231219	155400	59379604	1940	1940	1940	1940	0
342	20231219	155300	59379604	1940	1940	1940	1940	0
343	20231219	155200	59379604	1940	1940	1940	1940	0
344	20231219	155100	59379604	1940	1940	1940	1940	0
345	20231219	155000	59379604	1940	1940	1940	1940	0
346	20231219	154900	59379604	1940	1940	1940	1940	0
347	20231219	154800	59379604	1940	1940	1940	1940	0
348	20231219	154700	59379604	1940	1940	1940	1940	0
349	20231219	154600	59379604	1940	1940	1940	1940	0
350	20231219	154500	59379604	1940	1940	1940	1940	0
351	20231219	154400	59379604	1940	1940	1940	1940	0
352	20231219	154300	59379604	1940	1940	1940	1940	0
353	20231219	154200	59379604	1940	1940	1940	1940	0
354	20231219	154100	59379604	1940	1940	1940	1940	0
355	20231219	154000	59379604	1940	1940	1940	1940	0
356	20231219	153900	59379604	1940	1940	1940	1940	0
357	20231219	153800	59379604	1940	1940	1940	1940	0
358	20231219	153700	59379604	1940	1940	1940	1940	0
359	20231219	153600	59379604	1940	1940	1940	1940	0
360	20231219	153500	59379604	1940	1940	1940	1940	0
361	20231219	153400	59379604	1940	1940	1940	1940	0
362	20231219	153300	59379604	1940	1940	1940	1940	198
363	20231219	153200	59379604	1940	1940	1940	1940	0
364	20231219	153100	59379604	1940	1940	1940	1940	0
365	20231219	153000	59379604	1940	1940	1940	1940	198
366	20231219	152900	58995484	1939	1939	1939	1939	0
367	20231219	152800	58995484	1939	1939	1939	1939	0
368	20231219	152700	58995484	1939	1939	1939	1939	0
369	20231219	152600	58995484	1939	1939	1939	1939	0
370	20231219	152500	58995484	1939	1939	1939	1939	0
371	20231219	152400	58995484	1939	1939	1939	1939	0
372	20231219	152300	58995484	1939	1939	1939	1939	0
373	20231219	152200	58995484	1939	1939	1939	1939	0
374	20231219	152100	58995484	1939	1939	1939	1939	0
375	20231219	152000	58995484	1939	1939	1939	1939	0
376	20231219	151900	58995484	1939	1939	1939	1939	0
377	20231219	151800	58995484	1939	1939	1939	1939	0
378	20231219	151700	58995484	1939	1939	1939	1939	0
379	20231219	151600	58995484	1939	1939	1939	1939	0
380	20231219	151500	58995484	1939	1939	1939	1939	0
381	20231219	151400	58995484	1939	1939	1939	1939	0
382	20231219	151300	58995484	1939	1939	1939	1939	0
383	20231219	151200	58995484	1939	1939	1939	1939	5
384	20231219	151100	58985789	1935	1936	1936	1935	499
385	20231219	151000	58019830	1939	1939	1939	1939	0
386	20231219	150900	58019830	1939	1939	1939	1939	0
387	20231219	150800	58019830	1939	1939	1939	1939	0
388	20231219	150700	58019830	1939	1939	1939	1939	0
389	20231219	150600	58019830	1939	1939	1939	1939	5
390	20231219	150500	58010135	1936	1936	1936	1936	500
391	20231219	150400	57042135	1939	1939	1939	1939	0
392	20231219	150300	57042135	1939	1939	1939	1939	0
393	20231219	150200	57042135	1939	1939	1939	1939	0
394	20231219	150100	57042135	1939	1939	1939	1939	5
395	20231219	150000	57032440	1936	1936	1936	1936	0
396	20231219	145900	57032440	1936	1936	1936	1936	0
397	20231219	145800	57032440	1936	1936	1936	1936	0
398	20231219	145700	57032440	1936	1936	1936	1936	0
399	20231219	145600	57032440	1936	1936	1936	1936	0
400	20231219	145500	57032440	1936	1936	1936	1936	0
401	20231219	145400	57032440	1936	1936	1936	1936	63
402	20231219	145300	56910472	1939	1939	1939	1939	0
403	20231219	145200	56910472	1939	1939	1939	1939	0
404	20231219	145100	56910472	1939	1939	1939	1939	0
405	20231219	145000	56910472	1939	1939	1939	1939	5
406	20231219	144900	56900777	1936	1936	1936	1936	0
407	20231219	144800	56900777	1936	1936	1936	1936	0
408	20231219	144700	56900777	1936	1937	1937	1936	1500
409	20231219	144600	53996524	1939	1939	1939	1939	0
410	20231219	144500	53996524	1939	1939	1939	1939	0
411	20231219	144400	53996524	1939	1939	1939	1939	0
412	20231219	144300	53996524	1939	1939	1939	1939	0
413	20231219	144200	53996524	1939	1939	1939	1939	0
414	20231219	144100	53996524	1939	1939	1939	1939	0
415	20231219	144000	53996524	1939	1939	1939	1939	0
416	20231219	143900	53996524	1939	1939	1939	1939	0
417	20231219	143800	53996524	1939	1939	1939	1939	0
418	20231219	143700	53996524	1939	1939	1939	1939	0
419	20231219	143600	53996524	1939	1939	1939	1939	0
420	20231219	143500	53996524	1939	1939	1939	1939	293
421	20231219	143400	53428397	1937	1937	1937	1937	0
422	20231219	143300	53428397	1937	1937	1937	1937	0
423	20231219	143200	53428397	1937	1937	1937	1937	1
424	20231219	143100	53426460	1939	1939	1939	1939	0
425	20231219	143000	53426460	1939	1939	1939	1939	0
426	20231219	142900	53426460	1939	1939	1939	1939	0
427	20231219	142800	53426460	1939	1939	1939	1939	0
428	20231219	142700	53426460	1939	1939	1939	1939	0
429	20231219	142600	53426460	1939	1939	1939	1939	0
430	20231219	142500	53426460	1939	1939	1939	1939	0
431	20231219	142400	53426460	1939	1939	1939	1939	0
432	20231219	142300	53426460	1939	1939	1939	1939	0
433	20231219	142200	53426460	1939	1939	1939	1939	0
434	20231219	142100	53426460	1939	1939	1939	1939	0
435	20231219	142000	53426460	1939	1939	1939	1939	0
436	20231219	141900	53426460	1939	1939	1939	1939	0
437	20231219	141800	53426460	1939	1939	1939	1939	0
438	20231219	141700	53426460	1939	1939	1939	1939	0
439	20231219	141600	53426460	1939	1939	1939	1939	0
440	20231219	141500	53426460	1939	1939	1939	1939	0
441	20231219	141400	53426460	1939	1939	1939	1939	0
442	20231219	141300	53426460	1939	1939	1939	1939	0
443	20231219	141200	53426460	1939	1939	1939	1939	0
444	20231219	141100	53426460	1939	1939	1939	1939	0
445	20231219	141000	53426460	1939	1939	1939	1939	0
446	20231219	140900	53426460	1939	1939	1939	1939	10
447	20231219	140800	53407070	1939	1939	1939	1939	0
448	20231219	140700	53407070	1939	1939	1939	1939	0
449	20231219	140600	53407070	1939	1939	1939	1939	0
450	20231219	140500	53407070	1939	1939	1939	1939	0
451	20231219	140400	53407070	1939	1939	1939	1939	0
452	20231219	140300	53407070	1939	1939	1939	1939	0
453	20231219	140200	53407070	1939	1939	1939	1939	0
454	20231219	140100	53407070	1939	1939	1939	1939	0
455	20231219	140000	53407070	1939	1939	1939	1939	0
456	20231219	135900	53407070	1939	1939	1939	1939	0
457	20231219	135800	53407070	1939	1939	1939	1939	0
458	20231219	135700	53407070	1939	1939	1939	1939	0
459	20231219	135600	53407070	1939	1939	1939	1939	0
460	20231219	135500	53407070	1939	1939	1939	1939	0
461	20231219	135400	53407070	1939	1939	1939	1939	0
462	20231219	135300	53407070	1939	1939	1939	1939	0
463	20231219	135200	53407070	1939	1939	1939	1939	0
464	20231219	135100	53407070	1939	1939	1939	1939	0
465	20231219	135000	53407070	1939	1939	1939	1939	0
466	20231219	134900	53407070	1939	1939	1939	1939	0
467	20231219	134800	53407070	1939	1939	1939	1939	0
468	20231219	134700	53407070	1939	1939	1939	1939	0
469	20231219	134600	53407070	1939	1939	1939	1939	0
470	20231219	134500	53407070	1939	1939	1939	1939	0
471	20231219	134400	53407070	1939	1939	1939	1939	0
472	20231219	134300	53407070	1939	1939	1939	1939	0
473	20231219	134200	53407070	1939	1939	1939	1939	5
474	20231219	134100	53397375	1935	1938	1938	1935	9000
475	20231219	134000	35977426	1939	1939	1939	1939	5
476	20231219	133900	35967731	1938	1938	1938	1938	0
477	20231219	133800	35967731	1938	1938	1938	1938	149
478	20231219	133700	35678969	1939	1939	1939	1939	0
479	20231219	133600	35678969	1939	1939	1939	1939	0
480	20231219	133500	35678969	1939	1939	1939	1939	0
481	20231219	133400	35678969	1939	1939	1939	1939	0
482	20231219	133300	35678969	1939	1939	1939	1939	0
483	20231219	133200	35678969	1939	1939	1939	1939	0
484	20231219	133100	35678969	1939	1939	1939	1939	0
485	20231219	133000	35678969	1939	1939	1939	1939	0
486	20231219	132900	35678969	1939	1939	1939	1939	0
487	20231219	132800	35678969	1939	1939	1939	1939	0
488	20231219	132700	35678969	1939	1939	1939	1939	0
489	20231219	132600	35678969	1939	1939	1939	1939	0
490	20231219	132500	35678969	1939	1939	1939	1939	0
491	20231219	132400	35678969	1939	1939	1939	1939	0
492	20231219	132300	35678969	1939	1939	1939	1939	0
493	20231219	132200	35678969	1939	1939	1939	1939	0
494	20231219	132100	35678969	1939	1939	1939	1939	0
495	20231219	132000	35678969	1939	1939	1939	1939	0
496	20231219	131900	35678969	1939	1939	1939	1939	0
497	20231219	131800	35678969	1939	1939	1939	1939	0
498	20231219	131700	35678969	1939	1939	1939	1939	0
499	20231219	131600	35678969	1939	1939	1939	1939	0
500	20231219	131500	35678969	1939	1939	1939	1939	0
501	20231219	131400	35678969	1939	1939	1939	1939	0
502	20231219	131300	35678969	1939	1939	1939	1939	0
503	20231219	131200	35678969	1939	1939	1939	1939	0
504	20231219	131100	35678969	1939	1939	1939	1939	0
505	20231219	131000	35678969	1939	1939	1939	1939	0
506	20231219	130900	35678969	1939	1939	1939	1939	0
507	20231219	130800	35678969	1939	1939	1939	1939	0
508	20231219	130700	35678969	1939	1939	1939	1939	0
509	20231219	130600	35678969	1939	1939	1939	1939	0
510	20231219	130500	35678969	1939	1939	1939	1939	0
511	20231219	130400	35678969	1939	1939	1939	1939	0
512	20231219	130300	35678969	1939	1939	1939	1939	5
513	20231219	130200	35669274	1939	1939	1939	1939	29
514	20231219	130100	35613043	1940	1940	1940	1940	0
515	20231219	130000	35613043	1940	1940	1940	1940	0
516	20231219	125900	35613043	1940	1940	1940	1940	0
517	20231219	125800	35613043	1940	1940	1940	1940	0
518	20231219	125700	35613043	1940	1940	1940	1940	0
519	20231219	125600	35613043	1940	1940	1940	1940	0
520	20231219	125500	35613043	1940	1940	1940	1940	0
521	20231219	125400	35613043	1940	1940	1940	1940	0
522	20231219	125300	35613043	1940	1940	1940	1940	0
523	20231219	125200	35613043	1940	1940	1940	1940	0
524	20231219	125100	35613043	1940	1940	1940	1940	0
525	20231219	125000	35613043	1940	1940	1940	1940	0
526	20231219	124900	35613043	1940	1940	1940	1940	7
527	20231219	124800	35599463	1940	1940	1940	1940	0
528	20231219	124700	35599463	1940	1940	1940	1940	0
529	20231219	124600	35599463	1940	1940	1940	1940	0
530	20231219	124500	35599463	1940	1940	1940	1940	5
531	20231219	124400	35589763	1939	1939	1939	1939	0
532	20231219	124300	35589763	1939	1939	1939	1939	0
533	20231219	124200	35589763	1939	1939	1939	1939	0
534	20231219	124100	35589763	1939	1939	1939	1939	0
535	20231219	124000	35589763	1939	1939	1939	1939	0
536	20231219	123900	35589763	1939	1939	1939	1939	0
537	20231219	123800	35589763	1939	1939	1939	1939	0
538	20231219	123700	35589763	1939	1939	1939	1939	0
539	20231219	123600	35589763	1939	1939	1939	1939	0
540	20231219	123500	35589763	1939	1939	1939	1939	0
541	20231219	123400	35589763	1939	1939	1939	1939	0
542	20231219	123300	35589763	1939	1939	1939	1939	0
543	20231219	123200	35589763	1939	1939	1939	1939	0
544	20231219	123100	35589763	1939	1939	1939	1939	0
545	20231219	123000	35589763	1939	1939	1939	1939	0
546	20231219	122900	35589763	1939	1939	1939	1939	3
547	20231219	122800	35583946	1939	1939	1939	1939	0
548	20231219	122700	35583946	1939	1939	1939	1939	0
549	20231219	122600	35583946	1939	1939	1939	1939	3
550	20231219	122500	35578129	1938	1938	1938	1938	0
551	20231219	122400	35578129	1938	1938	1938	1938	0
552	20231219	122300	35578129	1938	1938	1938	1938	3
553	20231219	122200	35572315	1938	1938	1938	1938	0
554	20231219	122100	35572315	1938	1938	1938	1938	0
555	20231219	122000	35572315	1938	1938	1938	1938	3
556	20231219	121900	35566501	1940	1940	1940	1940	0
557	20231219	121800	35566501	1940	1940	1940	1940	0
558	20231219	121700	35566501	1940	1940	1940	1940	2000
559	20231219	121600	31686501	1940	1939	1940	1939	3000
560	20231219	121500	25867401	1939	1939	1939	1939	0
561	20231219	121400	25867401	1939	1939	1939	1939	0
562	20231219	121300	25867401	1939	1939	1939	1939	0
563	20231219	121200	25867401	1939	1939	1939	1939	0
564	20231219	121100	25867401	1939	1939	1939	1939	0
565	20231219	121000	25867401	1939	1939	1939	1939	0
566	20231219	120900	25867401	1939	1939	1939	1939	0
567	20231219	120800	25867401	1939	1939	1939	1939	0
568	20231219	120700	25867401	1939	1939	1939	1939	0
569	20231219	120600	25867401	1939	1939	1939	1939	100
570	20231219	120500	25673501	1938	1938	1938	1938	0
571	20231219	120400	25673501	1938	1938	1938	1938	0
572	20231219	120300	25673501	1938	1938	1938	1938	0
573	20231219	120200	25673501	1938	1938	1938	1938	0
574	20231219	120100	25673501	1938	1938	1938	1938	0
575	20231219	120000	25673501	1938	1938	1938	1938	0
576	20231219	115900	25673501	1938	1938	1938	1938	0
577	20231219	115800	25673501	1938	1938	1938	1938	0
578	20231219	115700	25673501	1938	1938	1938	1938	0
579	20231219	115600	25673501	1938	1938	1938	1938	0
580	20231219	115500	25673501	1938	1938	1938	1938	0
581	20231219	115400	25673501	1938	1938	1938	1938	0
582	20231219	115300	25673501	1938	1938	1938	1938	0
583	20231219	115200	25673501	1938	1938	1938	1938	0
584	20231219	115100	25673501	1938	1938	1938	1938	0
585	20231219	115000	25673501	1938	1938	1938	1938	0
586	20231219	114900	25673501	1938	1938	1938	1938	0
587	20231219	114800	25673501	1938	1938	1938	1938	3
588	20231219	114700	25667687	1938	1938	1938	1938	0
589	20231219	114600	25667687	1938	1938	1938	1938	0
590	20231219	114500	25667687	1938	1938	1938	1938	3
591	20231219	114400	25661873	1938	1938	1938	1938	0
592	20231219	114300	25661873	1938	1938	1938	1938	0
593	20231219	114200	25661873	1938	1938	1938	1938	3
594	20231219	114100	25656059	1938	1938	1938	1938	0
595	20231219	114000	25656059	1938	1938	1938	1938	0
596	20231219	113900	25656059	1938	1938	1938	1938	3
597	20231219	113800	25650245	1938	1938	1938	1938	0
598	20231219	113700	25650245	1938	1938	1938	1938	0
599	20231219	113600	25650245	1938	1938	1938	1938	0
600	20231219	113500	25650245	1938	1938	1938	1938	0
601	20231219	113400	25650245	1938	1938	1938	1938	0
602	20231219	113300	25650245	1938	1938	1938	1938	3
603	20231219	113200	25644431	1938	1938	1938	1938	0
604	20231219	113100	25644431	1938	1938	1938	1938	0
605	20231219	113000	25644431	1938	1938	1938	1938	3
606	20231219	112900	25638617	1940	1940	1940	1940	0
607	20231219	112800	25638617	1940	1940	1940	1940	0
608	20231219	112700	25638617	1940	1940	1940	1940	2
609	20231219	112600	25634737	1939	1939	1939	1939	0
610	20231219	112500	25634737	1939	1939	1939	1939	0
611	20231219	112400	25634737	1939	1939	1939	1939	50
612	20231219	112300	25537787	1938	1938	1938	1938	0
613	20231219	112200	25537787	1938	1938	1938	1938	0
614	20231219	112100	25537787	1938	1938	1938	1938	0
615	20231219	112000	25537787	1938	1938	1938	1938	0
616	20231219	111900	25537787	1938	1938	1938	1938	5
617	20231219	111800	25528097	1940	1940	1940	1940	0
618	20231219	111700	25528097	1940	1940	1940	1940	3
619	20231219	111600	25522277	1940	1940	1940	1940	0
620	20231219	111500	25522277	1940	1940	1940	1940	0
621	20231219	111400	25522277	1940	1940	1940	1940	0
622	20231219	111300	25522277	1940	1940	1940	1940	0
623	20231219	111200	25522277	1940	1940	1940	1940	0
624	20231219	111100	25522277	1940	1940	1940	1940	0
625	20231219	111000	25522277	1940	1940	1940	1940	0
626	20231219	110900	25522277	1940	1940	1940	1940	0
627	20231219	110800	25522277	1940	1940	1940	1940	0
628	20231219	110700	25522277	1940	1940	1940	1940	0
629	20231219	110600	25522277	1940	1940	1940	1940	0
630	20231219	110500	25522277	1940	1940	1940	1940	0
631	20231219	110400	25522277	1940	1940	1940	1940	0
632	20231219	110300	25522277	1940	1940	1940	1940	0
633	20231219	110200	25522277	1940	1940	1940	1940	0
634	20231219	110100	25522277	1940	1940	1940	1940	0
635	20231219	110000	25522277	1940	1940	1940	1940	0
636	20231219	105900	25522277	1940	1940	1940	1940	0
637	20231219	105800	25522277	1940	1940	1940	1940	0
638	20231219	105700	25522277	1940	1940	1940	1940	0
639	20231219	105600	25522277	1940	1940	1940	1940	0
640	20231219	105500	25522277	1940	1940	1940	1940	0
641	20231219	105400	25522277	1940	1940	1940	1940	2
642	20231219	105300	25518397	1940	1940	1940	1940	0
643	20231219	105200	25518397	1940	1940	1940	1940	0
644	20231219	105100	25518397	1940	1940	1940	1940	0
645	20231219	105000	25518397	1940	1940	1940	1940	0
646	20231219	104900	25518397	1940	1940	1940	1940	0
647	20231219	104800	25518397	1940	1940	1940	1940	1165
648	20231219	104700	23258297	1940	1940	1940	1940	0
649	20231219	104600	23258297	1940	1940	1940	1940	0
650	20231219	104500	23258297	1940	1940	1940	1940	0
651	20231219	104400	23258297	1940	1940	1940	1940	0
652	20231219	104300	23258297	1940	1940	1940	1940	0
653	20231219	104200	23258297	1940	1940	1940	1940	0
654	20231219	104100	23258297	1940	1940	1940	1940	0
655	20231219	104000	23258297	1940	1940	1940	1940	0
656	20231219	103900	23258297	1940	1940	1940	1940	0
657	20231219	103800	23258297	1940	1940	1940	1940	0
658	20231219	103700	23258297	1940	1940	1940	1940	0
659	20231219	103600	23258297	1940	1940	1940	1940	0
660	20231219	103500	23258297	1940	1940	1940	1940	0
661	20231219	103400	23258297	1940	1940	1940	1940	0
662	20231219	103300	23258297	1940	1940	1940	1940	0
663	20231219	103200	23258297	1940	1940	1940	1940	0
664	20231219	103100	23258297	1940	1940	1940	1940	0
665	20231219	103000	23258297	1940	1940	1940	1940	0
666	20231219	102900	23258297	1940	1940	1940	1940	0
667	20231219	102800	23258297	1940	1940	1940	1940	0
668	20231219	102700	23258297	1940	1940	1940	1940	0
669	20231219	102600	23258297	1940	1940	1940	1940	0
670	20231219	102500	23258297	1940	1940	1940	1940	0
671	20231219	102400	23258297	1940	1940	1940	1940	0
672	20231219	102300	23258297	1940	1940	1940	1940	0
673	20231219	102200	23258297	1940	1940	1940	1940	0
674	20231219	102100	23258297	1940	1940	1940	1940	0
675	20231219	102000	23258297	1940	1940	1940	1940	0
676	20231219	101900	23258297	1940	1940	1940	1940	0
677	20231219	101800	23258297	1940	1940	1940	1940	0
678	20231219	101700	23258297	1940	1940	1940	1940	150
679	20231219	101600	22967297	1940	1940	1940	1940	0
680	20231219	101500	22967297	1940	1940	1940	1940	0
681	20231219	101400	22967297	1940	1940	1940	1940	0
682	20231219	101300	22967297	1940	1940	1940	1940	0
683	20231219	101200	22967297	1940	1940	1940	1940	0
684	20231219	101100	22967297	1940	1940	1940	1940	0
685	20231219	101000	22967297	1940	1940	1940	1940	0
686	20231219	100900	22967297	1940	1940	1940	1940	0
687	20231219	100800	22967297	1940	1940	1940	1940	0
688	20231219	100700	22967297	1940	1940	1940	1940	5
689	20231219	100600	22957597	1937	1937	1937	1937	0
690	20231219	100500	22957597	1937	1937	1937	1937	0
691	20231219	100400	22957597	1937	1937	1937	1937	0
692	20231219	100300	22957597	1937	1937	1937	1937	0
693	20231219	100200	22957597	1937	1937	1937	1937	0
694	20231219	100100	22957597	1937	1937	1937	1937	0
695	20231219	100000	22957597	1937	1937	1937	1937	0
696	20231219	095900	22957597	1937	1937	1937	1937	1
697	20231219	095800	22955660	1940	1940	1940	1940	5
698	20231219	095700	22945960	1936	1936	1936	1936	0
699	20231219	095600	22945960	1936	1936	1936	1936	0
700	20231219	095500	22945960	1936	1936	1936	1936	0
701	20231219	095400	22945960	1936	1939	1939	1936	9333
702	20231219	095300	4868844	1940	1940	1940	1940	0
703	20231219	095200	4868844	1940	1940	1940	1940	0
704	20231219	095100	4868844	1940	1940	1940	1940	0
705	20231219	095000	4868844	1940	1940	1940	1940	0
706	20231219	094900	4868844	1940	1940	1940	1940	5
707	20231219	094800	4859144	1939	1939	1939	1939	0
708	20231219	094700	4859144	1939	1939	1939	1939	0
709	20231219	094600	4859144	1939	1939	1939	1939	0
710	20231219	094500	4859144	1939	1939	1939	1939	0
711	20231219	094400	4859144	1939	1939	1939	1939	0
712	20231219	094300	4859144	1939	1939	1939	1939	0
713	20231219	094200	4859144	1939	1939	1939	1939	0
714	20231219	094100	4859144	1939	1939	1939	1939	2496
715	20231219	094000	19400	1940	1940	1940	1940	0
716	20231219	093900	19400	1940	1940	1940	1940	0
717	20231219	093800	19400	1940	1940	1940	1940	0
718	20231219	093700	19400	1940	1940	1940	1940	5
719	20231219	093600	9700	1940	1940	1940	1940	0
720	20231219	093500	9700	1940	1940	1940	1940	0
721	20231219	093400	9700	1940	1940	1940	1940	0
722	20231219	093300	9700	1940	1940	1940	1940	0
723	20231219	093200	9700	1940	1940	1940	1940	0
724	20231219	093100	9700	1940	1940	1940	1940	0
725	20231219	093000	9700	1940	1940	1940	1940	0
726	20231219	092900	9700	1940	1940	1940	1940	0
727	20231219	092800	9700	1940	1940	1940	1940	0
728	20231219	092700	9700	1940	1940	1940	1940	0
729	20231219	092600	9700	1940	1940	1940	1940	0
730	20231219	092500	9700	1940	1940	1940	1940	0
731	20231219	092400	9700	1940	1940	1940	1940	0
732	20231219	092300	9700	1940	1940	1940	1940	0
733	20231219	092200	9700	1940	1940	1940	1940	0
734	20231219	092100	9700	1940	1940	1940	1940	0
735	20231219	092000	9700	1940	1940	1940	1940	0
736	20231219	091900	9700	1940	1940	1940	1940	0
737	20231219	091800	9700	1940	1940	1940	1940	0
738	20231219	091700	9700	1940	1940	1940	1940	0
739	20231219	091600	9700	1940	1940	1940	1940	0
740	20231219	091500	9700	1940	1940	1940	1940	0
741	20231219	091400	9700	1940	1940	1940	1940	0
742	20231219	091300	9700	1940	1940	1940	1940	0
743	20231219	091200	9700	1940	1940	1940	1940	0
744	20231219	091100	9700	1940	1940	1940	1940	0
745	20231219	091000	9700	1940	1940	1940	1940	0
746	20231219	090900	9700	1940	1940	1940	1940	0
747	20231219	090800	9700	1940	1940	1940	1940	0
748	20231219	090700	9700	1940	1940	1940	1940	0
749	20231219	090600	9700	1940	1940	1940	1940	5
750	20231219	090500	0	1939	1939	1939	1939	0
751	20231219	090400	0	1939	1939	1939	1939	0
752	20231219	090300	0	1939	1939	1939	1939	0
753	20231219	090200	0	1939	1939	1939	1939	0
754	20231219	090100	0	1939	1939	1939	1939	0
755	20231219	090000	0	1939	1939	1939	1939	0