KissMeData/012200/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185600	78192837	1826	1826	1826	1826	308
3	20231221	185500	78192837	1826	1826	1826	1826	0
4	20231221	185400	78192837	1826	1826	1826	1826	0
5	20231221	185300	78192837	1826	1826	1826	1826	0
6	20231221	185200	78192837	1826	1826	1826	1826	0
7	20231221	185100	78192837	1826	1826	1826	1826	0
8	20231221	185000	78192837	1826	1826	1826	1826	0
9	20231221	184900	78192837	1826	1826	1826	1826	0
10	20231221	184800	78192837	1826	1826	1826	1826	0
11	20231221	184700	78192837	1826	1826	1826	1826	0
12	20231221	184600	78192837	1826	1826	1826	1826	0
13	20231221	184500	78192837	1826	1826	1826	1826	0
14	20231221	184400	78192837	1826	1826	1826	1826	0
15	20231221	184300	78192837	1826	1826	1826	1826	0
16	20231221	184200	78192837	1826	1826	1826	1826	0
17	20231221	184100	78192837	1826	1826	1826	1826	0
18	20231221	184000	78192837	1826	1826	1826	1826	0
19	20231221	183900	78192837	1826	1826	1826	1826	0
20	20231221	183800	78192837	1826	1826	1826	1826	0
21	20231221	183700	78192837	1826	1826	1826	1826	0
22	20231221	183600	78192837	1826	1826	1826	1826	0
23	20231221	183500	78192837	1826	1826	1826	1826	0
24	20231221	183400	78192837	1826	1826	1826	1826	0
25	20231221	183300	78192837	1826	1826	1826	1826	0
26	20231221	183200	78192837	1826	1826	1826	1826	0
27	20231221	183100	78192837	1826	1826	1826	1826	0
28	20231221	183000	78192837	1826	1826	1826	1826	0
29	20231221	182900	78192837	1826	1826	1826	1826	0
30	20231221	182800	78192837	1826	1826	1826	1826	0
31	20231221	182700	78192837	1826	1826	1826	1826	0
32	20231221	182600	78192837	1826	1826	1826	1826	308
33	20231221	182500	78192837	1826	1826	1826	1826	0
34	20231221	182400	78192837	1826	1826	1826	1826	0
35	20231221	182300	78192837	1826	1826	1826	1826	0
36	20231221	182200	78192837	1826	1826	1826	1826	0
37	20231221	182100	78192837	1826	1826	1826	1826	0
38	20231221	182000	78192837	1826	1826	1826	1826	0
39	20231221	181900	78192837	1826	1826	1826	1826	0
40	20231221	181800	78192837	1826	1826	1826	1826	0
41	20231221	181700	78192837	1826	1826	1826	1826	0
42	20231221	181600	78192837	1826	1826	1826	1826	0
43	20231221	181500	78192837	1826	1826	1826	1826	0
44	20231221	181400	78192837	1826	1826	1826	1826	0
45	20231221	181300	78192837	1826	1826	1826	1826	0
46	20231221	181200	78192837	1826	1826	1826	1826	0
47	20231221	181100	78192837	1826	1826	1826	1826	0
48	20231221	181000	78192837	1826	1826	1826	1826	0
49	20231221	180900	78192837	1826	1826	1826	1826	0
50	20231221	180800	78192837	1826	1826	1826	1826	0
51	20231221	180700	78192837	1826	1826	1826	1826	0
52	20231221	180600	78192837	1826	1826	1826	1826	0
53	20231221	180500	78192837	1826	1826	1826	1826	0
54	20231221	180400	78192837	1826	1826	1826	1826	0
55	20231221	180300	78192837	1826	1826	1826	1826	0
56	20231221	180200	78192837	1826	1826	1826	1826	0
57	20231221	180100	78192837	1826	1826	1826	1826	0
58	20231221	180000	78192837	1826	1826	1826	1826	0
59	20231221	175900	78192837	1826	1826	1826	1826	0
60	20231221	175800	78192837	1826	1826	1826	1826	0
61	20231221	175700	78192837	1826	1826	1826	1826	0
62	20231221	175600	78192837	1826	1826	1826	1826	308
63	20231221	175500	78192837	1826	1826	1826	1826	0
64	20231221	175400	78192837	1826	1826	1826	1826	0
65	20231221	175300	78192837	1826	1826	1826	1826	0
66	20231221	175200	78192837	1826	1826	1826	1826	0
67	20231221	175100	78192837	1826	1826	1826	1826	0
68	20231221	175000	78192837	1826	1826	1826	1826	0
69	20231221	174900	78192837	1826	1826	1826	1826	0
70	20231221	174800	78192837	1826	1826	1826	1826	0
71	20231221	174700	78192837	1826	1826	1826	1826	0
72	20231221	174600	78192837	1826	1826	1826	1826	0
73	20231221	174500	78192837	1826	1826	1826	1826	0
74	20231221	174400	78192837	1826	1826	1826	1826	0
75	20231221	174300	78192837	1826	1826	1826	1826	0
76	20231221	174200	78192837	1826	1826	1826	1826	0
77	20231221	174100	78192837	1826	1826	1826	1826	0
78	20231221	174000	78192837	1826	1826	1826	1826	0
79	20231221	173900	78192837	1826	1826	1826	1826	0
80	20231221	173800	78192837	1826	1826	1826	1826	0
81	20231221	173700	78192837	1826	1826	1826	1826	0
82	20231221	173600	78192837	1826	1826	1826	1826	0
83	20231221	173500	78192837	1826	1826	1826	1826	0
84	20231221	173400	78192837	1826	1826	1826	1826	0
85	20231221	173300	78192837	1826	1826	1826	1826	0
86	20231221	173200	78192837	1826	1826	1826	1826	0
87	20231221	173100	78192837	1826	1826	1826	1826	0
88	20231221	173000	78192837	1826	1826	1826	1826	0
89	20231221	172900	78192837	1826	1826	1826	1826	0
90	20231221	172800	78192837	1826	1826	1826	1826	0
91	20231221	172700	78192837	1826	1826	1826	1826	0
92	20231221	172600	78192837	1826	1826	1826	1826	308
93	20231221	172500	78192837	1826	1826	1826	1826	0
94	20231221	172400	78192837	1826	1826	1826	1826	0
95	20231221	172300	78192837	1826	1826	1826	1826	0
96	20231221	172200	78192837	1826	1826	1826	1826	0
97	20231221	172100	78192837	1826	1826	1826	1826	0
98	20231221	172000	78192837	1826	1826	1826	1826	0
99	20231221	171900	78192837	1826	1826	1826	1826	0
100	20231221	171800	78192837	1826	1826	1826	1826	0
101	20231221	171700	78192837	1826	1826	1826	1826	0
102	20231221	171600	78192837	1826	1826	1826	1826	0
103	20231221	171500	78192837	1826	1826	1826	1826	0
104	20231221	171400	78192837	1826	1826	1826	1826	0
105	20231221	171300	78192837	1826	1826	1826	1826	0
106	20231221	171200	78192837	1826	1826	1826	1826	0
107	20231221	171100	78192837	1826	1826	1826	1826	0
108	20231221	171000	78192837	1826	1826	1826	1826	0
109	20231221	170900	78192837	1826	1826	1826	1826	0
110	20231221	170800	78192837	1826	1826	1826	1826	0
111	20231221	170700	78192837	1826	1826	1826	1826	0
112	20231221	170600	78192837	1826	1826	1826	1826	0
113	20231221	170500	78192837	1826	1826	1826	1826	0
114	20231221	170400	78192837	1826	1826	1826	1826	0
115	20231221	170300	78192837	1826	1826	1826	1826	0
116	20231221	170200	78192837	1826	1826	1826	1826	0
117	20231221	170100	78192837	1826	1826	1826	1826	0
118	20231221	170000	78192837	1826	1826	1826	1826	0
119	20231221	165900	78192837	1826	1826	1826	1826	0
120	20231221	165800	78192837	1826	1826	1826	1826	0
121	20231221	165700	78192837	1826	1826	1826	1826	0
122	20231221	165600	78192837	1826	1826	1826	1826	308
123	20231221	165500	78192837	1826	1826	1826	1826	0
124	20231221	165400	78192837	1826	1826	1826	1826	0
125	20231221	165300	78192837	1826	1826	1826	1826	0
126	20231221	165200	78192837	1826	1826	1826	1826	0
127	20231221	165100	78192837	1826	1826	1826	1826	0
128	20231221	165000	78192837	1826	1826	1826	1826	0
129	20231221	164900	78192837	1826	1826	1826	1826	0
130	20231221	164800	78192837	1826	1826	1826	1826	0
131	20231221	164700	78192837	1826	1826	1826	1826	0
132	20231221	164600	78192837	1826	1826	1826	1826	0
133	20231221	164500	78192837	1826	1826	1826	1826	0
134	20231221	164400	78192837	1826	1826	1826	1826	0
135	20231221	164300	78192837	1826	1826	1826	1826	0
136	20231221	164200	78192837	1826	1826	1826	1826	0
137	20231221	164100	78192837	1826	1826	1826	1826	0
138	20231221	164000	78192837	1826	1826	1826	1826	0
139	20231221	163900	78192837	1826	1826	1826	1826	0
140	20231221	163800	78192837	1826	1826	1826	1826	0
141	20231221	163700	78192837	1826	1826	1826	1826	0
142	20231221	163600	78192837	1826	1826	1826	1826	0
143	20231221	163500	78192837	1826	1826	1826	1826	0
144	20231221	163400	78192837	1826	1826	1826	1826	0
145	20231221	163300	78192837	1826	1826	1826	1826	0
146	20231221	163200	78192837	1826	1826	1826	1826	0
147	20231221	163100	78192837	1826	1826	1826	1826	0
148	20231221	163000	78192837	1826	1826	1826	1826	0
149	20231221	162900	78192837	1826	1826	1826	1826	0
150	20231221	162800	78192837	1826	1826	1826	1826	0
151	20231221	162700	78192837	1826	1826	1826	1826	0
152	20231221	162600	78192837	1826	1826	1826	1826	308
153	20231221	162500	78192837	1826	1826	1826	1826	0
154	20231221	162400	78192837	1826	1826	1826	1826	0
155	20231221	162300	78192837	1826	1826	1826	1826	0
156	20231221	162200	78192837	1826	1826	1826	1826	0
157	20231221	162100	78192837	1826	1826	1826	1826	0
158	20231221	162000	78192837	1826	1826	1826	1826	0
159	20231221	161900	78192837	1826	1826	1826	1826	0
160	20231221	161800	78192837	1826	1826	1826	1826	0
161	20231221	161700	78192837	1826	1826	1826	1826	0
162	20231221	161600	78192837	1826	1826	1826	1826	0
163	20231221	161500	78192837	1826	1826	1826	1826	0
164	20231221	161400	78192837	1826	1826	1826	1826	0
165	20231221	161300	78192837	1826	1826	1826	1826	0
166	20231221	161200	78192837	1826	1826	1826	1826	0
167	20231221	161100	78192837	1826	1826	1826	1826	0
168	20231221	161000	78192837	1826	1826	1826	1826	0
169	20231221	160900	78192837	1826	1826	1826	1826	0
170	20231221	160800	78192837	1826	1826	1826	1826	0
171	20231221	160700	78192837	1826	1826	1826	1826	0
172	20231221	160600	78192837	1826	1826	1826	1826	0
173	20231221	160500	78192837	1826	1826	1826	1826	0
174	20231221	160400	78192837	1826	1826	1826	1826	0
175	20231221	160300	78192837	1826	1826	1826	1826	0
176	20231221	160200	78192837	1826	1826	1826	1826	0
177	20231221	160100	78192837	1826	1826	1826	1826	0
178	20231221	160000	78192837	1826	1826	1826	1826	0
179	20231221	155900	78192837	1826	1826	1826	1826	0
180	20231221	155800	78192837	1826	1826	1826	1826	0
181	20231221	155700	78192837	1826	1826	1826	1826	0
182	20231221	155600	78192837	1826	1826	1826	1826	308
183	20231221	155500	78192837	1826	1826	1826	1826	0
184	20231221	155400	78192837	1826	1826	1826	1826	0
185	20231221	155300	78192837	1826	1826	1826	1826	0
186	20231221	155200	78192837	1826	1826	1826	1826	0
187	20231221	155100	78192837	1826	1826	1826	1826	0
188	20231221	155000	78192837	1826	1826	1826	1826	0
189	20231221	154900	78192837	1826	1826	1826	1826	0
190	20231221	154800	78192837	1826	1826	1826	1826	0
191	20231221	154700	78192837	1826	1826	1826	1826	0
192	20231221	154600	78192837	1826	1826	1826	1826	0
193	20231221	154500	78192837	1826	1826	1826	1826	0
194	20231221	154400	78192837	1826	1826	1826	1826	0
195	20231221	154300	78192837	1826	1826	1826	1826	0
196	20231221	154200	78192837	1826	1826	1826	1826	0
197	20231221	154100	78192837	1826	1826	1826	1826	0
198	20231221	154000	78192837	1826	1826	1826	1826	0
199	20231221	153900	78192837	1826	1826	1826	1826	0
200	20231221	153800	78192837	1826	1826	1826	1826	0
201	20231221	153700	78192837	1826	1826	1826	1826	0
202	20231221	153600	78192837	1826	1826	1826	1826	0
203	20231221	153500	78192837	1826	1826	1826	1826	0
204	20231221	153400	78192837	1826	1826	1826	1826	0
205	20231221	153300	78192837	1826	1826	1826	1826	0
206	20231221	153200	78192837	1826	1826	1826	1826	0
207	20231221	153100	78192837	1826	1826	1826	1826	0
208	20231221	153000	78192837	1826	1826	1826	1826	308
209	20231221	152900	77630429	1826	1826	1826	1826	0
210	20231221	152800	77630429	1826	1826	1826	1826	0
211	20231221	152700	77630429	1826	1826	1826	1826	0
212	20231221	152600	77630429	1826	1826	1826	1826	0
213	20231221	152500	77630429	1826	1826	1826	1826	0
214	20231221	152400	77630429	1826	1826	1826	1826	0
215	20231221	152300	77630429	1826	1826	1826	1826	0
216	20231221	152200	77630429	1826	1826	1826	1826	0
217	20231221	152100	77630429	1826	1826	1826	1826	0
218	20231221	152000	77630429	1826	1826	1826	1826	0
219	20231221	151900	77630429	1826	1826	1826	1826	0
220	20231221	151800	77630429	1826	1826	1826	1826	0
221	20231221	151700	77630429	1826	1826	1826	1826	0
222	20231221	151600	77630429	1826	1826	1826	1826	0
223	20231221	151500	77630429	1826	1826	1826	1826	178
224	20231221	151400	77305401	1826	1826	1826	1826	0
225	20231221	151300	77305401	1826	1824	1826	1819	402
226	20231221	151200	76572743	1824	1824	1824	1824	0
227	20231221	151100	76572743	1824	1824	1824	1824	1
228	20231221	151000	76570919	1824	1824	1824	1824	483
229	20231221	150900	75689927	1824	1824	1824	1824	10
230	20231221	150800	75671687	1824	1823	1824	1823	611
231	20231221	150700	74557623	1823	1822	1823	1822	636
232	20231221	150600	73398395	1822	1822	1822	1822	0
233	20231221	150500	73398395	1822	1822	1822	1822	0
234	20231221	150400	73398395	1822	1822	1822	1822	0
235	20231221	150300	73398395	1822	1822	1822	1822	0
236	20231221	150200	73398395	1822	1822	1822	1822	0
237	20231221	150100	73398395	1822	1822	1822	1822	180
238	20231221	150000	73070435	1822	1822	1822	1822	10
239	20231221	145900	73052215	1820	1820	1820	1820	0
240	20231221	145800	73052215	1820	1821	1821	1820	310
241	20231221	145700	72488005	1823	1823	1823	1823	0
242	20231221	145600	72488005	1823	1823	1823	1823	10
243	20231221	145500	72469775	1823	1823	1823	1823	0
244	20231221	145400	72469775	1823	1823	1823	1823	66
245	20231221	145300	72349457	1823	1823	1823	1823	450
246	20231221	145200	71529107	1823	1823	1823	1823	0
247	20231221	145100	71529107	1823	1823	1823	1823	873
248	20231221	145000	69937628	1822	1822	1822	1822	0
249	20231221	144900	69937628	1822	1821	1822	1821	1950
250	20231221	144800	66384922	1821	1821	1821	1821	6
251	20231221	144700	66373996	1822	1820	1822	1820	3176
252	20231221	144600	60587857	1820	1820	1820	1820	0
253	20231221	144500	60587857	1820	1820	1820	1820	17
254	20231221	144400	60556917	1820	1820	1820	1820	0
255	20231221	144300	60556917	1820	1820	1820	1820	0
256	20231221	144200	60556917	1820	1820	1820	1820	0
257	20231221	144100	60556917	1820	1820	1820	1820	1
258	20231221	144000	60555097	1820	1820	1820	1820	0
259	20231221	143900	60555097	1820	1820	1820	1820	0
260	20231221	143800	60555097	1820	1820	1820	1820	0
261	20231221	143700	60555097	1820	1820	1820	1820	0
262	20231221	143600	60555097	1820	1820	1820	1820	0
263	20231221	143500	60555097	1820	1820	1820	1820	0
264	20231221	143400	60555097	1820	1820	1820	1820	0
265	20231221	143300	60555097	1820	1819	1820	1819	315
266	20231221	143200	59981887	1820	1818	1820	1818	1707
267	20231221	143100	56876372	1817	1817	1817	1817	0
268	20231221	143000	56876372	1817	1814	1817	1814	2114
269	20231221	142900	53038197	1814	1814	1814	1814	10
270	20231221	142800	53020057	1810	1810	1810	1810	0
271	20231221	142700	53020057	1810	1810	1810	1810	0
272	20231221	142600	53020057	1810	1810	1810	1810	0
273	20231221	142500	53020057	1810	1810	1810	1810	0
274	20231221	142400	53020057	1810	1810	1810	1810	0
275	20231221	142300	53020057	1810	1810	1810	1810	0
276	20231221	142200	53020057	1810	1810	1810	1810	0
277	20231221	142100	53020057	1810	1810	1810	1810	0
278	20231221	142000	53020057	1810	1811	1811	1810	20
279	20231221	141900	52983847	1812	1812	1812	1812	0
280	20231221	141800	52983847	1812	1813	1813	1812	20
281	20231221	141700	52947597	1814	1814	1814	1814	10
282	20231221	141600	52929457	1814	1814	1814	1814	0
283	20231221	141500	52929457	1814	1814	1814	1814	1
284	20231221	141400	52927643	1814	1814	1814	1814	0
285	20231221	141300	52927643	1814	1814	1814	1814	0
286	20231221	141200	52927643	1814	1814	1814	1814	0
287	20231221	141100	52927643	1814	1814	1814	1814	0
288	20231221	141000	52927643	1814	1814	1814	1814	0
289	20231221	140900	52927643	1814	1814	1814	1814	0
290	20231221	140800	52927643	1814	1814	1814	1814	0
291	20231221	140700	52927643	1814	1814	1814	1814	0
292	20231221	140600	52927643	1814	1814	1814	1814	0
293	20231221	140500	52927643	1814	1814	1814	1814	0
294	20231221	140400	52927643	1814	1814	1814	1814	0
295	20231221	140300	52927643	1814	1814	1814	1814	0
296	20231221	140200	52927643	1814	1805	1814	1805	20
297	20231221	140100	52891453	1804	1804	1804	1804	0
298	20231221	140000	52891453	1804	1804	1804	1804	0
299	20231221	135900	52891453	1804	1804	1804	1804	0
300	20231221	135800	52891453	1804	1804	1804	1804	0
301	20231221	135700	52891453	1804	1804	1804	1804	0
302	20231221	135600	52891453	1804	1804	1804	1804	0
303	20231221	135500	52891453	1804	1804	1804	1804	0
304	20231221	135400	52891453	1804	1804	1804	1804	0
305	20231221	135300	52891453	1804	1804	1804	1804	0
306	20231221	135200	52891453	1804	1804	1804	1804	0
307	20231221	135100	52891453	1804	1804	1804	1804	0
308	20231221	135000	52891453	1804	1804	1804	1804	10
309	20231221	134900	52873413	1814	1814	1814	1814	0
310	20231221	134800	52873413	1814	1814	1814	1814	0
311	20231221	134700	52873413	1814	1814	1814	1814	0
312	20231221	134600	52873413	1814	1814	1814	1814	0
313	20231221	134500	52873413	1814	1814	1814	1814	0
314	20231221	134400	52873413	1814	1814	1814	1814	0
315	20231221	134300	52873413	1814	1814	1814	1814	0
316	20231221	134200	52873413	1814	1814	1814	1814	0
317	20231221	134100	52873413	1814	1814	1814	1814	248
318	20231221	134000	52423541	1814	1814	1814	1814	0
319	20231221	133900	52423541	1814	1814	1814	1814	0
320	20231221	133800	52423541	1814	1814	1814	1814	0
321	20231221	133700	52423541	1814	1814	1814	1814	0
322	20231221	133600	52423541	1814	1814	1814	1814	0
323	20231221	133500	52423541	1814	1814	1814	1814	10
324	20231221	133400	52405401	1804	1808	1808	1804	2000
325	20231221	133300	48792605	1816	1816	1816	1816	0
326	20231221	133200	48792605	1816	1816	1816	1816	0
327	20231221	133100	48792605	1816	1816	1816	1816	0
328	20231221	133000	48792605	1816	1816	1816	1816	0
329	20231221	132900	48792605	1816	1816	1816	1816	0
330	20231221	132800	48792605	1816	1816	1816	1816	0
331	20231221	132700	48792605	1816	1816	1816	1816	0
332	20231221	132600	48792605	1816	1816	1816	1816	0
333	20231221	132500	48792605	1816	1816	1816	1816	0
334	20231221	132400	48792605	1816	1816	1816	1816	0
335	20231221	132300	48792605	1816	1816	1816	1816	1
336	20231221	132200	48790789	1816	1816	1816	1816	19
337	20231221	132100	48756285	1816	1816	1816	1816	0
338	20231221	132000	48756285	1816	1816	1816	1816	0
339	20231221	131900	48756285	1816	1816	1816	1816	0
340	20231221	131800	48756285	1816	1815	1816	1815	4000
341	20231221	131700	41493085	1816	1816	1816	1816	0
342	20231221	131600	41493085	1816	1816	1816	1816	0
343	20231221	131500	41493085	1816	1816	1816	1816	0
344	20231221	131400	41493085	1816	1816	1816	1816	0
345	20231221	131300	41493085	1816	1816	1816	1816	0
346	20231221	131200	41493085	1816	1816	1816	1816	0
347	20231221	131100	41493085	1816	1816	1816	1816	0
348	20231221	131000	41493085	1816	1805	1816	1805	94
349	20231221	130900	41323305	1805	1811	1811	1805	4416
350	20231221	130800	33348503	1816	1816	1816	1816	0
351	20231221	130700	33348503	1816	1816	1816	1816	0
352	20231221	130600	33348503	1816	1816	1816	1816	0
353	20231221	130500	33348503	1816	1816	1816	1816	0
354	20231221	130400	33348503	1816	1816	1816	1816	0
355	20231221	130300	33348503	1816	1816	1816	1816	0
356	20231221	130200	33348503	1816	1816	1816	1816	101
357	20231221	130100	33165087	1816	1816	1816	1816	0
358	20231221	130000	33165087	1816	1816	1816	1816	0
359	20231221	125900	33165087	1816	1816	1816	1816	0
360	20231221	125800	33165087	1816	1816	1816	1816	0
361	20231221	125700	33165087	1816	1816	1816	1816	0
362	20231221	125600	33165087	1816	1816	1816	1816	0
363	20231221	125500	33165087	1816	1816	1816	1816	0
364	20231221	125400	33165087	1816	1816	1816	1816	0
365	20231221	125300	33165087	1816	1816	1816	1816	0
366	20231221	125200	33165087	1816	1816	1816	1816	0
367	20231221	125100	33165087	1816	1816	1816	1816	0
368	20231221	125000	33165087	1816	1816	1816	1816	0
369	20231221	124900	33165087	1816	1816	1816	1816	0
370	20231221	124800	33165087	1816	1816	1816	1816	0
371	20231221	124700	33165087	1816	1816	1816	1816	0
372	20231221	124600	33165087	1816	1816	1816	1816	1
373	20231221	124500	33163271	1816	1816	1816	1816	0
374	20231221	124400	33163271	1816	1816	1816	1816	17
375	20231221	124300	33132399	1816	1816	1816	1816	0
376	20231221	124200	33132399	1816	1816	1816	1816	0
377	20231221	124100	33132399	1816	1816	1816	1816	0
378	20231221	124000	33132399	1816	1816	1816	1816	2
379	20231221	123900	33128767	1816	1816	1816	1816	0
380	20231221	123800	33128767	1816	1816	1816	1816	0
381	20231221	123700	33128767	1816	1816	1816	1816	0
382	20231221	123600	33128767	1816	1816	1816	1816	0
383	20231221	123500	33128767	1816	1816	1816	1816	8
384	20231221	123400	33114239	1816	1816	1816	1816	1000
385	20231221	123300	31298239	1816	1816	1816	1816	0
386	20231221	123200	31298239	1816	1816	1816	1816	0
387	20231221	123100	31298239	1816	1816	1816	1816	0
388	20231221	123000	31298239	1816	1816	1816	1816	0
389	20231221	122900	31298239	1816	1816	1816	1816	0
390	20231221	122800	31298239	1816	1816	1816	1816	0
391	20231221	122700	31298239	1816	1816	1816	1816	0
392	20231221	122600	31298239	1816	1816	1816	1816	0
393	20231221	122500	31298239	1816	1816	1816	1816	0
394	20231221	122400	31298239	1816	1816	1816	1816	0
395	20231221	122300	31298239	1816	1816	1816	1816	0
396	20231221	122200	31298239	1816	1816	1816	1816	0
397	20231221	122100	31298239	1816	1816	1816	1816	0
398	20231221	122000	31298239	1816	1816	1816	1816	0
399	20231221	121900	31298239	1816	1816	1816	1816	0
400	20231221	121800	31298239	1816	1816	1816	1816	0
401	20231221	121700	31298239	1816	1816	1816	1816	0
402	20231221	121600	31298239	1816	1816	1816	1816	0
403	20231221	121500	31298239	1816	1816	1816	1816	0
404	20231221	121400	31298239	1816	1816	1816	1816	0
405	20231221	121300	31298239	1816	1816	1816	1816	1
406	20231221	121200	31296423	1816	1816	1816	1816	0
407	20231221	121100	31296423	1816	1816	1816	1816	9
408	20231221	121000	31280079	1816	1816	1816	1816	0
409	20231221	120900	31280079	1816	1816	1816	1816	1
410	20231221	120800	31278263	1817	1817	1817	1817	0
411	20231221	120700	31278263	1817	1817	1817	1817	0
412	20231221	120600	31278263	1817	1817	1817	1817	0
413	20231221	120500	31278263	1817	1817	1817	1817	0
414	20231221	120400	31278263	1817	1817	1817	1817	0
415	20231221	120300	31278263	1817	1817	1817	1817	0
416	20231221	120200	31278263	1817	1817	1817	1817	0
417	20231221	120100	31278263	1817	1817	1817	1817	0
418	20231221	120000	31278263	1817	1817	1817	1817	0
419	20231221	115900	31278263	1817	1817	1817	1817	0
420	20231221	115800	31278263	1817	1817	1817	1817	0
421	20231221	115700	31278263	1817	1817	1817	1817	0
422	20231221	115600	31278263	1817	1817	1817	1817	0
423	20231221	115500	31278263	1817	1817	1817	1817	0
424	20231221	115400	31278263	1817	1817	1817	1817	0
425	20231221	115300	31278263	1817	1817	1817	1817	0
426	20231221	115200	31278263	1817	1817	1817	1817	1
427	20231221	115100	31276446	1809	1809	1809	1809	0
428	20231221	115000	31276446	1809	1809	1809	1809	0
429	20231221	114900	31276446	1809	1809	1809	1809	0
430	20231221	114800	31276446	1809	1809	1809	1809	0
431	20231221	114700	31276446	1809	1809	1809	1809	0
432	20231221	114600	31276446	1809	1809	1809	1809	0
433	20231221	114500	31276446	1809	1809	1809	1809	0
434	20231221	114400	31276446	1809	1809	1809	1809	24
435	20231221	114300	31233030	1818	1818	1818	1818	0
436	20231221	114200	31233030	1818	1818	1818	1818	0
437	20231221	114100	31233030	1818	1818	1818	1818	0
438	20231221	114000	31233030	1818	1818	1818	1818	0
439	20231221	113900	31233030	1818	1818	1818	1818	0
440	20231221	113800	31233030	1818	1818	1818	1818	0
441	20231221	113700	31233030	1818	1818	1818	1818	0
442	20231221	113600	31233030	1818	1818	1818	1818	0
443	20231221	113500	31233030	1818	1818	1818	1818	0
444	20231221	113400	31233030	1818	1818	1818	1818	0
445	20231221	113300	31233030	1818	1818	1818	1818	1
446	20231221	113200	31231212	1818	1818	1818	1818	1000
447	20231221	113100	29413212	1818	1818	1818	1818	0
448	20231221	113000	29413212	1818	1818	1818	1818	0
449	20231221	112900	29413212	1818	1818	1818	1818	0
450	20231221	112800	29413212	1818	1818	1818	1818	0
451	20231221	112700	29413212	1818	1818	1818	1818	0
452	20231221	112600	29413212	1818	1818	1818	1818	0
453	20231221	112500	29413212	1818	1818	1818	1818	0
454	20231221	112400	29413212	1818	1818	1818	1818	0
455	20231221	112300	29413212	1818	1818	1818	1818	0
456	20231221	112200	29413212	1818	1818	1818	1818	0
457	20231221	112100	29413212	1818	1818	1818	1818	0
458	20231221	112000	29413212	1818	1818	1818	1818	0
459	20231221	111900	29413212	1818	1818	1818	1818	8
460	20231221	111800	29398668	1818	1818	1818	1818	0
461	20231221	111700	29398668	1818	1818	1818	1818	0
462	20231221	111600	29398668	1818	1818	1818	1818	0
463	20231221	111500	29398668	1818	1818	1818	1818	8
464	20231221	111400	29384124	1818	1818	1818	1818	0
465	20231221	111300	29384124	1818	1818	1818	1818	1
466	20231221	111200	29382306	1818	1818	1818	1818	0
467	20231221	111100	29382306	1818	1818	1818	1818	0
468	20231221	111000	29382306	1818	1818	1818	1818	0
469	20231221	110900	29382306	1818	1818	1818	1818	0
470	20231221	110800	29382306	1818	1818	1818	1818	7
471	20231221	110700	29369580	1818	1818	1818	1818	0
472	20231221	110600	29369580	1818	1818	1818	1818	0
473	20231221	110500	29369580	1818	1818	1818	1818	0
474	20231221	110400	29369580	1818	1810	1818	1810	15
475	20231221	110300	29342390	1810	1810	1810	1810	2990
476	20231221	110200	23930490	1810	1810	1810	1810	2160
477	20231221	110100	20020890	1818	1818	1818	1818	0
478	20231221	110000	20020890	1818	1818	1818	1818	0
479	20231221	105900	20020890	1818	1818	1818	1818	0
480	20231221	105800	20020890	1818	1818	1818	1818	0
481	20231221	105700	20020890	1818	1818	1818	1818	5
482	20231221	105600	20011800	1810	1811	1811	1810	270
483	20231221	105500	19523090	1813	1813	1813	1813	0
484	20231221	105400	19523090	1813	1813	1813	1813	0
485	20231221	105300	19523090	1813	1813	1813	1813	0
486	20231221	105200	19523090	1813	1813	1813	1813	0
487	20231221	105100	19523090	1813	1813	1813	1813	560
488	20231221	105000	18507810	1818	1818	1818	1818	0
489	20231221	104900	18507810	1818	1818	1818	1818	10
490	20231221	104800	18489630	1814	1816	1816	1814	34
491	20231221	104700	18427926	1816	1816	1816	1816	0
492	20231221	104600	18427926	1816	1816	1816	1816	4
493	20231221	104500	18420662	1818	1818	1818	1818	0
494	20231221	104400	18420662	1818	1818	1818	1818	0
495	20231221	104300	18420662	1818	1818	1818	1818	1
496	20231221	104200	18418844	1816	1816	1816	1816	4
497	20231221	104100	18411580	1816	1816	1816	1816	4
498	20231221	104000	18404316	1816	1816	1816	1816	4
499	20231221	103900	18397052	1819	1819	1819	1819	50
500	20231221	103800	18306102	1814	1815	1815	1814	30
501	20231221	103700	18251672	1819	1819	1819	1819	0
502	20231221	103600	18251672	1819	1819	1819	1819	0
503	20231221	103500	18251672	1819	1819	1819	1819	0
504	20231221	103400	18251672	1819	1819	1819	1819	0
505	20231221	103300	18251672	1819	1819	1819	1819	0
506	20231221	103200	18251672	1819	1819	1819	1819	0
507	20231221	103100	18251672	1819	1819	1819	1819	0
508	20231221	103000	18251672	1819	1819	1819	1819	0
509	20231221	102900	18251672	1819	1819	1819	1819	5
510	20231221	102800	18242577	1814	1814	1814	1814	0
511	20231221	102700	18242577	1814	1814	1814	1814	0
512	20231221	102600	18242577	1814	1814	1814	1814	140
513	20231221	102500	17988617	1814	1814	1814	1814	0
514	20231221	102400	17988617	1814	1814	1814	1814	1
515	20231221	102300	17986803	1814	1814	1814	1814	0
516	20231221	102200	17986803	1814	1814	1814	1814	5
517	20231221	102100	17977733	1802	1822	1822	1802	4700
518	20231221	102000	9494311	1823	1823	1823	1823	0
519	20231221	101900	9494311	1823	1823	1823	1823	0
520	20231221	101800	9494311	1823	1823	1823	1823	0
521	20231221	101700	9494311	1823	1823	1823	1823	0
522	20231221	101600	9494311	1823	1823	1823	1823	0
523	20231221	101500	9494311	1823	1823	1823	1823	0
524	20231221	101400	9494311	1823	1823	1823	1823	0
525	20231221	101300	9494311	1823	1823	1823	1823	1
526	20231221	101200	9492488	1824	1824	1824	1824	20
527	20231221	101100	9456008	1824	1824	1824	1824	0
528	20231221	101000	9456008	1824	1824	1824	1824	0
529	20231221	100900	9456008	1824	1824	1824	1824	0
530	20231221	100800	9456008	1824	1824	1824	1824	0
531	20231221	100700	9456008	1824	1824	1824	1824	0
532	20231221	100600	9456008	1824	1824	1824	1824	0
533	20231221	100500	9456008	1824	1824	1824	1824	0
534	20231221	100400	9456008	1824	1822	1824	1822	40
535	20231221	100300	9383086	1806	1806	1806	1806	0
536	20231221	100200	9383086	1806	1814	1814	1806	3100
537	20231221	100100	3781876	1821	1821	1821	1821	0
538	20231221	100000	3781876	1821	1821	1821	1821	10
539	20231221	095900	3763666	1822	1822	1822	1822	0
540	20231221	095800	3763666	1822	1822	1822	1822	0
541	20231221	095700	3763666	1822	1822	1822	1822	43
542	20231221	095600	3685320	1822	1822	1822	1822	0
543	20231221	095500	3685320	1822	1822	1822	1822	0
544	20231221	095400	3685320	1822	1820	1822	1820	10
545	20231221	095300	3667106	1818	1818	1818	1818	0
546	20231221	095200	3667106	1818	1818	1818	1818	0
547	20231221	095100	3667106	1818	1818	1818	1818	15
548	20231221	095000	3639836	1818	1818	1818	1818	5
549	20231221	094900	3630746	1818	1818	1818	1818	5
550	20231221	094800	3621656	1818	1818	1818	1818	0
551	20231221	094700	3621656	1818	1818	1818	1818	0
552	20231221	094600	3621656	1818	1818	1818	1818	200
553	20231221	094500	3258056	1818	1818	1818	1818	0
554	20231221	094400	3258056	1818	1818	1818	1818	0
555	20231221	094300	3258056	1818	1818	1818	1818	0
556	20231221	094200	3258056	1818	1818	1818	1818	0
557	20231221	094100	3258056	1818	1818	1818	1818	0
558	20231221	094000	3258056	1818	1818	1818	1818	0
559	20231221	093900	3258056	1818	1818	1818	1818	0
560	20231221	093800	3258056	1818	1815	1818	1815	529
561	20231221	093700	2297684	1815	1815	1815	1815	2
562	20231221	093600	2294054	1818	1818	1818	1818	0
563	20231221	093500	2294054	1818	1818	1818	1818	0
564	20231221	093400	2294054	1818	1818	1818	1818	3
565	20231221	093300	2288600	1818	1818	1818	1818	2
566	20231221	093200	2284964	1818	1818	1818	1818	8
567	20231221	093100	2270420	1818	1818	1818	1818	0
568	20231221	093000	2270420	1818	1818	1818	1818	12
569	20231221	092900	2248604	1818	1818	1818	1818	0
570	20231221	092800	2248604	1818	1818	1818	1818	0
571	20231221	092700	2248604	1818	1818	1818	1818	1
572	20231221	092600	2246786	1818	1818	1818	1818	0
573	20231221	092500	2246786	1818	1818	1818	1818	0
574	20231221	092400	2246786	1818	1818	1818	1818	0
575	20231221	092300	2246786	1818	1817	1818	1817	200
576	20231221	092200	1883343	1818	1818	1818	1818	0
577	20231221	092100	1883343	1818	1818	1818	1818	0
578	20231221	092000	1883343	1818	1818	1818	1818	0
579	20231221	091900	1883343	1818	1818	1818	1818	0
580	20231221	091800	1883343	1818	1818	1818	1818	0
581	20231221	091700	1883343	1818	1818	1818	1818	0
582	20231221	091600	1883343	1818	1818	1818	1818	0
583	20231221	091500	1883343	1818	1818	1818	1818	0
584	20231221	091400	1883343	1818	1818	1818	1818	0
585	20231221	091300	1883343	1818	1818	1818	1818	0
586	20231221	091200	1883343	1818	1818	1818	1818	0
587	20231221	091100	1883343	1818	1818	1818	1818	0
588	20231221	091000	1883343	1818	1818	1818	1818	0
589	20231221	090900	1883343	1818	1818	1818	1818	5
590	20231221	090800	1874253	1818	1818	1818	1818	0
591	20231221	090700	1874253	1818	1818	1818	1818	10
592	20231221	090600	1856073	1818	1818	1818	1818	990
593	20231221	090500	56253	1813	1813	1813	1813	21
594	20231221	090400	18180	1818	1818	1818	1818	0
595	20231221	090300	18180	1818	1818	1818	1818	0
596	20231221	090200	18180	1818	1818	1818	1818	0
597	20231221	090100	18180	1818	1818	1818	1818	0
598	20231221	090000	18180	1818	1818	1818	1818	10