KissMeData/012200/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185600	137094120	1850	1850	1850	1850	1494
3	20231206	185500	137094120	1850	1850	1850	1850	0
4	20231206	185400	137094120	1850	1850	1850	1850	0
5	20231206	185300	137094120	1850	1850	1850	1850	0
6	20231206	185200	137094120	1850	1850	1850	1850	0
7	20231206	185100	137094120	1850	1850	1850	1850	0
8	20231206	185000	137094120	1850	1850	1850	1850	0
9	20231206	184900	137094120	1850	1850	1850	1850	0
10	20231206	184800	137094120	1850	1850	1850	1850	0
11	20231206	184700	137094120	1850	1850	1850	1850	0
12	20231206	184600	137094120	1850	1850	1850	1850	0
13	20231206	184500	137094120	1850	1850	1850	1850	0
14	20231206	184400	137094120	1850	1850	1850	1850	0
15	20231206	184300	137094120	1850	1850	1850	1850	0
16	20231206	184200	137094120	1850	1850	1850	1850	0
17	20231206	184100	137094120	1850	1850	1850	1850	0
18	20231206	184000	137094120	1850	1850	1850	1850	0
19	20231206	183900	137094120	1850	1850	1850	1850	0
20	20231206	183800	137094120	1850	1850	1850	1850	0
21	20231206	183700	137094120	1850	1850	1850	1850	0
22	20231206	183600	137094120	1850	1850	1850	1850	0
23	20231206	183500	137094120	1850	1850	1850	1850	0
24	20231206	183400	137094120	1850	1850	1850	1850	0
25	20231206	183300	137094120	1850	1850	1850	1850	0
26	20231206	183200	137094120	1850	1850	1850	1850	0
27	20231206	183100	137094120	1850	1850	1850	1850	0
28	20231206	183000	137094120	1850	1850	1850	1850	0
29	20231206	182900	137094120	1850	1850	1850	1850	0
30	20231206	182800	137094120	1850	1850	1850	1850	0
31	20231206	182700	137094120	1850	1850	1850	1850	0
32	20231206	182600	137094120	1850	1850	1850	1850	1494
33	20231206	182500	137094120	1850	1850	1850	1850	0
34	20231206	182400	137094120	1850	1850	1850	1850	0
35	20231206	182300	137094120	1850	1850	1850	1850	0
36	20231206	182200	137094120	1850	1850	1850	1850	0
37	20231206	182100	137094120	1850	1850	1850	1850	0
38	20231206	182000	137094120	1850	1850	1850	1850	0
39	20231206	181900	137094120	1850	1850	1850	1850	0
40	20231206	181800	137094120	1850	1850	1850	1850	0
41	20231206	181700	137094120	1850	1850	1850	1850	0
42	20231206	181600	137094120	1850	1850	1850	1850	0
43	20231206	181500	137094120	1850	1850	1850	1850	0
44	20231206	181400	137094120	1850	1850	1850	1850	0
45	20231206	181300	137094120	1850	1850	1850	1850	0
46	20231206	181200	137094120	1850	1850	1850	1850	0
47	20231206	181100	137094120	1850	1850	1850	1850	0
48	20231206	181000	137094120	1850	1850	1850	1850	0
49	20231206	180900	137094120	1850	1850	1850	1850	0
50	20231206	180800	137094120	1850	1850	1850	1850	0
51	20231206	180700	137094120	1850	1850	1850	1850	0
52	20231206	180600	137094120	1850	1850	1850	1850	0
53	20231206	180500	137094120	1850	1850	1850	1850	0
54	20231206	180400	137094120	1850	1850	1850	1850	0
55	20231206	180300	137094120	1850	1850	1850	1850	0
56	20231206	180200	137094120	1850	1850	1850	1850	0
57	20231206	180100	137094120	1850	1850	1850	1850	0
58	20231206	180000	137094120	1850	1850	1850	1850	0
59	20231206	175900	137094120	1850	1850	1850	1850	0
60	20231206	175800	137094120	1850	1850	1850	1850	0
61	20231206	175700	137094120	1850	1850	1850	1850	0
62	20231206	175600	137094120	1850	1850	1850	1850	1494
63	20231206	175500	137094120	1850	1850	1850	1850	0
64	20231206	175400	137094120	1850	1850	1850	1850	0
65	20231206	175300	137094120	1850	1850	1850	1850	0
66	20231206	175200	137094120	1850	1850	1850	1850	0
67	20231206	175100	137094120	1850	1850	1850	1850	0
68	20231206	175000	137094120	1850	1850	1850	1850	0
69	20231206	174900	137094120	1850	1850	1850	1850	0
70	20231206	174800	137094120	1850	1850	1850	1850	0
71	20231206	174700	137094120	1850	1850	1850	1850	0
72	20231206	174600	137094120	1850	1850	1850	1850	0
73	20231206	174500	137094120	1850	1850	1850	1850	0
74	20231206	174400	137094120	1850	1850	1850	1850	0
75	20231206	174300	137094120	1850	1850	1850	1850	0
76	20231206	174200	137094120	1850	1850	1850	1850	0
77	20231206	174100	137094120	1850	1850	1850	1850	0
78	20231206	174000	137094120	1850	1850	1850	1850	0
79	20231206	173900	137094120	1850	1850	1850	1850	0
80	20231206	173800	137094120	1850	1850	1850	1850	0
81	20231206	173700	137094120	1850	1850	1850	1850	0
82	20231206	173600	137094120	1850	1850	1850	1850	0
83	20231206	173500	137094120	1850	1850	1850	1850	0
84	20231206	173400	137094120	1850	1850	1850	1850	0
85	20231206	173300	137094120	1850	1850	1850	1850	0
86	20231206	173200	137094120	1850	1850	1850	1850	0
87	20231206	173100	137094120	1850	1850	1850	1850	0
88	20231206	173000	137094120	1850	1850	1850	1850	0
89	20231206	172900	137094120	1850	1850	1850	1850	0
90	20231206	172800	137094120	1850	1850	1850	1850	0
91	20231206	172700	137094120	1850	1850	1850	1850	0
92	20231206	172600	137094120	1850	1850	1850	1850	1494
93	20231206	172500	137094120	1850	1850	1850	1850	0
94	20231206	172400	137094120	1850	1850	1850	1850	0
95	20231206	172300	137094120	1850	1850	1850	1850	0
96	20231206	172200	137094120	1850	1850	1850	1850	0
97	20231206	172100	137094120	1850	1850	1850	1850	0
98	20231206	172000	137094120	1850	1850	1850	1850	0
99	20231206	171900	137094120	1850	1850	1850	1850	0
100	20231206	171800	137094120	1850	1850	1850	1850	0
101	20231206	171700	137094120	1850	1850	1850	1850	0
102	20231206	171600	137094120	1850	1850	1850	1850	0
103	20231206	171500	137094120	1850	1850	1850	1850	0
104	20231206	171400	137094120	1850	1850	1850	1850	0
105	20231206	171300	137094120	1850	1850	1850	1850	0
106	20231206	171200	137094120	1850	1850	1850	1850	0
107	20231206	171100	137094120	1850	1850	1850	1850	0
108	20231206	171000	137094120	1850	1850	1850	1850	0
109	20231206	170900	137094120	1850	1850	1850	1850	0
110	20231206	170800	137094120	1850	1850	1850	1850	0
111	20231206	170700	137094120	1850	1850	1850	1850	0
112	20231206	170600	137094120	1850	1850	1850	1850	0
113	20231206	170500	137094120	1850	1850	1850	1850	0
114	20231206	170400	137094120	1850	1850	1850	1850	0
115	20231206	170300	137094120	1850	1850	1850	1850	0
116	20231206	170200	137094120	1850	1850	1850	1850	0
117	20231206	170100	137094120	1850	1850	1850	1850	0
118	20231206	170000	137094120	1850	1850	1850	1850	0
119	20231206	165900	137094120	1850	1850	1850	1850	0
120	20231206	165800	137094120	1850	1850	1850	1850	0
121	20231206	165700	137094120	1850	1850	1850	1850	0
122	20231206	165600	137094120	1850	1850	1850	1850	1494
123	20231206	165500	137094120	1850	1850	1850	1850	0
124	20231206	165400	137094120	1850	1850	1850	1850	0
125	20231206	165300	137094120	1850	1850	1850	1850	0
126	20231206	165200	137094120	1850	1850	1850	1850	0
127	20231206	165100	137094120	1850	1850	1850	1850	0
128	20231206	165000	137094120	1850	1850	1850	1850	0
129	20231206	164900	137094120	1850	1850	1850	1850	0
130	20231206	164800	137094120	1850	1850	1850	1850	0
131	20231206	164700	137094120	1850	1850	1850	1850	0
132	20231206	164600	137094120	1850	1850	1850	1850	0
133	20231206	164500	137094120	1850	1850	1850	1850	0
134	20231206	164400	137094120	1850	1850	1850	1850	0
135	20231206	164300	137094120	1850	1850	1850	1850	0
136	20231206	164200	137094120	1850	1850	1850	1850	0
137	20231206	164100	137094120	1850	1850	1850	1850	0
138	20231206	164000	137094120	1850	1850	1850	1850	0
139	20231206	163900	137094120	1850	1850	1850	1850	0
140	20231206	163800	137094120	1850	1850	1850	1850	0
141	20231206	163700	137094120	1850	1850	1850	1850	0
142	20231206	163600	137094120	1850	1850	1850	1850	0
143	20231206	163500	137094120	1850	1850	1850	1850	0
144	20231206	163400	137094120	1850	1850	1850	1850	0
145	20231206	163300	137094120	1850	1850	1850	1850	0
146	20231206	163200	137094120	1850	1850	1850	1850	0
147	20231206	163100	137094120	1850	1850	1850	1850	0
148	20231206	163000	137094120	1850	1850	1850	1850	0
149	20231206	162900	137094120	1850	1850	1850	1850	0
150	20231206	162800	137094120	1850	1850	1850	1850	0
151	20231206	162700	137094120	1850	1850	1850	1850	0
152	20231206	162600	137094120	1850	1850	1850	1850	1494
153	20231206	162500	137094120	1850	1850	1850	1850	0
154	20231206	162400	137094120	1850	1850	1850	1850	0
155	20231206	162300	137094120	1850	1850	1850	1850	0
156	20231206	162200	137094120	1850	1850	1850	1850	0
157	20231206	162100	137094120	1850	1850	1850	1850	0
158	20231206	162000	137094120	1850	1850	1850	1850	0
159	20231206	161900	137094120	1850	1850	1850	1850	0
160	20231206	161800	137094120	1850	1850	1850	1850	0
161	20231206	161700	137094120	1850	1850	1850	1850	0
162	20231206	161600	137094120	1850	1850	1850	1850	0
163	20231206	161500	137094120	1850	1850	1850	1850	0
164	20231206	161400	137094120	1850	1850	1850	1850	0
165	20231206	161300	137094120	1850	1850	1850	1850	0
166	20231206	161200	137094120	1850	1850	1850	1850	0
167	20231206	161100	137094120	1850	1850	1850	1850	0
168	20231206	161000	137094120	1850	1850	1850	1850	0
169	20231206	160900	137094120	1850	1850	1850	1850	0
170	20231206	160800	137094120	1850	1850	1850	1850	0
171	20231206	160700	137094120	1850	1850	1850	1850	0
172	20231206	160600	137094120	1850	1850	1850	1850	0
173	20231206	160500	137094120	1850	1850	1850	1850	0
174	20231206	160400	137094120	1850	1850	1850	1850	0
175	20231206	160300	137094120	1850	1850	1850	1850	0
176	20231206	160200	137094120	1850	1850	1850	1850	0
177	20231206	160100	137094120	1850	1850	1850	1850	0
178	20231206	160000	137094120	1850	1850	1850	1850	0
179	20231206	155900	137094120	1850	1850	1850	1850	0
180	20231206	155800	137094120	1850	1850	1850	1850	0
181	20231206	155700	137094120	1850	1850	1850	1850	0
182	20231206	155600	137094120	1850	1850	1850	1850	1494
183	20231206	155500	137094120	1850	1850	1850	1850	0
184	20231206	155400	137094120	1850	1850	1850	1850	0
185	20231206	155300	137094120	1850	1850	1850	1850	0
186	20231206	155200	137094120	1850	1850	1850	1850	0
187	20231206	155100	137094120	1850	1850	1850	1850	0
188	20231206	155000	137094120	1850	1850	1850	1850	0
189	20231206	154900	137094120	1850	1850	1850	1850	0
190	20231206	154800	137094120	1850	1850	1850	1850	0
191	20231206	154700	137094120	1850	1850	1850	1850	0
192	20231206	154600	137094120	1850	1850	1850	1850	0
193	20231206	154500	137094120	1850	1850	1850	1850	0
194	20231206	154400	137094120	1850	1850	1850	1850	0
195	20231206	154300	137094120	1850	1850	1850	1850	0
196	20231206	154200	137094120	1850	1850	1850	1850	0
197	20231206	154100	137094120	1850	1850	1850	1850	0
198	20231206	154000	137094120	1850	1850	1850	1850	0
199	20231206	153900	137094120	1850	1850	1850	1850	0
200	20231206	153800	137094120	1850	1850	1850	1850	0
201	20231206	153700	137094120	1850	1850	1850	1850	0
202	20231206	153600	137094120	1850	1850	1850	1850	0
203	20231206	153500	137094120	1850	1850	1850	1850	0
204	20231206	153400	137094120	1850	1850	1850	1850	0
205	20231206	153300	137094120	1850	1850	1850	1850	0
206	20231206	153200	137094120	1850	1850	1850	1850	0
207	20231206	153100	137094120	1850	1850	1850	1850	0
208	20231206	153000	137094120	1850	1850	1850	1850	1494
209	20231206	152900	134330220	1859	1859	1859	1859	0
210	20231206	152800	134330220	1859	1859	1859	1859	0
211	20231206	152700	134330220	1859	1859	1859	1859	0
212	20231206	152600	134330220	1859	1859	1859	1859	0
213	20231206	152500	134330220	1859	1859	1859	1859	0
214	20231206	152400	134330220	1859	1859	1859	1859	0
215	20231206	152300	134330220	1859	1859	1859	1859	0
216	20231206	152200	134330220	1859	1859	1859	1859	0
217	20231206	152100	134330220	1859	1859	1859	1859	0
218	20231206	152000	134330220	1859	1859	1859	1859	0
219	20231206	151900	134330220	1859	1859	1859	1859	0
220	20231206	151800	134330220	1859	1859	1859	1859	10
221	20231206	151700	134311630	1852	1852	1852	1852	32
222	20231206	151600	134252366	1851	1851	1851	1851	0
223	20231206	151500	134252366	1851	1851	1851	1851	0
224	20231206	151400	134252366	1851	1853	1853	1851	98
225	20231206	151300	134070836	1859	1859	1859	1859	0
226	20231206	151200	134070836	1859	1859	1859	1859	100
227	20231206	151100	133884936	1861	1852	1861	1852	52
228	20231206	151000	133788463	1852	1852	1852	1852	2
229	20231206	150900	133784759	1851	1852	1852	1851	238
230	20231206	150800	133344183	1852	1852	1852	1852	10
231	20231206	150700	133325663	1863	1860	1863	1860	70
232	20231206	150600	133195447	1863	1861	1863	1861	30
233	20231206	150500	133139597	1851	1862	1862	1851	33
234	20231206	150400	133078492	1863	1863	1863	1863	0
235	20231206	150300	133078492	1863	1861	1863	1860	11
236	20231206	150200	133058011	1861	1859	1861	1851	45
237	20231206	150100	132974590	1861	1860	1861	1860	30
238	20231206	150000	132918765	1861	1852	1861	1851	105
239	20231206	145900	132724203	1853	1861	1861	1853	34
240	20231206	145800	132661041	1861	1860	1861	1860	5
241	20231206	145700	132651740	1860	1854	1860	1854	199
242	20231206	145600	132281783	1854	1852	1854	1852	79
243	20231206	145500	132135412	1853	1853	1853	1853	5
244	20231206	145400	132126147	1849	1849	1849	1849	0
245	20231206	145300	132126147	1849	1849	1849	1849	15
246	20231206	145200	132098412	1849	1849	1849	1849	31
247	20231206	145100	132041093	1849	1849	1849	1849	0
248	20231206	145000	132041093	1849	1849	1849	1849	31
249	20231206	144900	131983774	1853	1853	1853	1853	0
250	20231206	144800	131983774	1853	1853	1853	1853	1
251	20231206	144700	131981921	1849	1849	1849	1849	0
252	20231206	144600	131981921	1849	1850	1850	1849	32
253	20231206	144500	131922742	1849	1849	1849	1849	0
254	20231206	144400	131922742	1849	1849	1849	1849	32
255	20231206	144300	131863574	1853	1853	1853	1853	0
256	20231206	144200	131863574	1853	1848	1853	1848	5
257	20231206	144100	131854329	1848	1848	1848	1848	31
258	20231206	144000	131797041	1853	1853	1853	1853	0
259	20231206	143900	131797041	1853	1851	1853	1851	80
260	20231206	143800	131648859	1848	1848	1848	1848	1
261	20231206	143700	131647011	1848	1851	1852	1848	57
262	20231206	143600	131541576	1852	1850	1852	1850	29
263	20231206	143500	131487898	1847	1847	1847	1847	0
264	20231206	143400	131487898	1847	1850	1850	1847	82
265	20231206	143300	131336396	1850	1850	1850	1850	0
266	20231206	143200	131336396	1850	1850	1850	1850	0
267	20231206	143100	131336396	1850	1850	1850	1850	610
268	20231206	143000	130207896	1850	1850	1850	1850	190
269	20231206	142900	129856396	1850	1849	1850	1849	20
270	20231206	142800	129819414	1847	1847	1847	1847	32
271	20231206	142700	129760310	1849	1845	1849	1845	29
272	20231206	142600	129706758	1844	1845	1845	1844	28
273	20231206	142500	129655125	1846	1846	1846	1846	4
274	20231206	142400	129647741	1848	1847	1848	1847	197
275	20231206	142300	129283781	1847	1845	1847	1844	399
276	20231206	142200	128547128	1844	1844	1844	1844	33
277	20231206	142100	128486276	1845	1845	1845	1845	0
278	20231206	142000	128486276	1845	1844	1845	1844	2
279	20231206	141900	128482587	1844	1844	1844	1844	1
280	20231206	141800	128480743	1844	1844	1844	1844	33
281	20231206	141700	128419891	1843	1843	1843	1843	1
282	20231206	141600	128418048	1843	1843	1843	1843	1
283	20231206	141500	128416205	1843	1843	1843	1843	33
284	20231206	141400	128355386	1843	1843	1843	1843	1
285	20231206	141300	128353543	1843	1843	1843	1843	1
286	20231206	141200	128351700	1843	1843	1843	1843	32
287	20231206	141100	128292724	1842	1842	1842	1842	0
288	20231206	141000	128292724	1842	1842	1842	1842	0
289	20231206	140900	128292724	1842	1842	1842	1842	32
290	20231206	140800	128233780	1842	1842	1842	1842	0
291	20231206	140700	128233780	1842	1842	1842	1842	31
292	20231206	140600	128176678	1847	1847	1847	1847	0
293	20231206	140500	128176678	1847	1842	1847	1842	253
294	20231206	140400	127710408	1842	1840	1842	1840	289
295	20231206	140300	127178272	1840	1839	1840	1839	202
296	20231206	140200	126806626	1839	1839	1839	1839	24
297	20231206	140100	126762490	1839	1839	1839	1839	1
298	20231206	140000	126760651	1839	1839	1839	1839	32
299	20231206	135900	126701803	1839	1839	1839	1839	1
300	20231206	135800	126699964	1839	1838	1839	1838	8
301	20231206	135700	126685255	1838	1839	1839	1838	33
302	20231206	135600	126624592	1839	1839	1839	1839	47
303	20231206	135500	126538159	1839	1839	1839	1839	0
304	20231206	135400	126538159	1839	1839	1839	1839	39
305	20231206	135300	126466438	1842	1839	1842	1839	87
306	20231206	135200	126306427	1839	1839	1839	1839	78
307	20231206	135100	126162985	1840	1844	1844	1840	2153
308	20231206	135000	122198221	1843	1843	1843	1843	0
309	20231206	134900	122198221	1843	1843	1843	1843	1
310	20231206	134800	122196378	1843	1841	1843	1841	986
311	20231206	134700	120379517	1841	1840	1841	1840	15
312	20231206	134600	120351912	1840	1840	1840	1840	208
313	20231206	134500	119969192	1840	1841	1841	1840	74
314	20231206	134400	119833011	1841	1842	1842	1841	725
315	20231206	134300	118497648	1843	1843	1843	1843	407
316	20231206	134200	117747547	1843	1843	1843	1843	1000
317	20231206	134100	115904547	1843	1843	1843	1843	31
318	20231206	134000	115847414	1843	1843	1843	1843	0
319	20231206	133900	115847414	1843	1843	1843	1843	32
320	20231206	133800	115788438	1852	1852	1852	1852	0
321	20231206	133700	115788438	1852	1845	1852	1845	120
322	20231206	133600	115566822	1843	1843	1843	1843	0
323	20231206	133500	115566822	1843	1843	1843	1843	32
324	20231206	133400	115507846	1843	1843	1843	1843	0
325	20231206	133300	115507846	1843	1843	1843	1843	0
326	20231206	133200	115507846	1843	1845	1845	1843	1214
327	20231206	133100	113270203	1845	1845	1845	1845	0
328	20231206	133000	113270203	1845	1845	1845	1845	168
329	20231206	132900	112960243	1846	1848	1848	1846	71
330	20231206	132800	112829077	1846	1850	1850	1846	131
331	20231206	132700	112587135	1849	1847	1849	1847	21
332	20231206	132600	112548326	1846	1846	1846	1846	32
333	20231206	132500	112489254	1845	1845	1845	1845	0
334	20231206	132400	112489254	1845	1845	1845	1845	0
335	20231206	132300	112489254	1845	1849	1849	1845	33
336	20231206	132200	112428365	1851	1851	1851	1851	0
337	20231206	132100	112428365	1851	1851	1851	1851	0
338	20231206	132000	112428365	1851	1849	1851	1849	231
339	20231206	131900	112001048	1849	1849	1849	1849	1
340	20231206	131800	111999199	1845	1845	1845	1845	46
341	20231206	131700	111914329	1845	1845	1845	1845	32
342	20231206	131600	111855289	1845	1845	1845	1845	0
343	20231206	131500	111855289	1845	1845	1845	1845	6
344	20231206	131400	111844219	1844	1845	1845	1844	31
345	20231206	131300	111787051	1845	1845	1845	1845	11
346	20231206	131200	111766756	1845	1844	1845	1844	31
347	20231206	131100	111709586	1845	1845	1845	1845	6
348	20231206	131000	111698516	1851	1851	1851	1851	1
349	20231206	130900	111696665	1851	1851	1851	1851	0
350	20231206	130800	111696665	1851	1843	1852	1843	45
351	20231206	130700	111613617	1852	1852	1852	1852	0
352	20231206	130600	111613617	1852	1852	1852	1852	0
353	20231206	130500	111613617	1852	1841	1852	1841	24
354	20231206	130400	111569319	1841	1841	1841	1841	26
355	20231206	130300	111521453	1841	1841	1841	1841	0
356	20231206	130200	111521453	1841	1853	1853	1841	82
357	20231206	130100	111369891	1853	1853	1853	1853	5
358	20231206	130000	111360626	1840	1840	1840	1840	0
359	20231206	125900	111360626	1840	1849	1849	1840	2595
360	20231206	125800	106581463	1849	1849	1849	1849	31
361	20231206	125700	106524144	1849	1854	1854	1849	5200
362	20231206	125600	96897365	1854	1854	1854	1854	0
363	20231206	125500	96897365	1854	1854	1854	1854	32
364	20231206	125400	96838037	1854	1854	1854	1854	0
365	20231206	125300	96838037	1854	1859	1859	1854	32
366	20231206	125200	96778704	1860	1860	1860	1860	0
367	20231206	125100	96778704	1860	1859	1860	1859	10
368	20231206	125000	96760113	1855	1854	1855	1854	37
369	20231206	124900	96691510	1855	1855	1855	1855	8
370	20231206	124800	96676670	1854	1854	1854	1854	1
371	20231206	124700	96674816	1854	1854	1854	1854	30
372	20231206	124600	96619196	1855	1860	1860	1855	2
373	20231206	124500	96615481	1860	1860	1860	1860	0
374	20231206	124400	96615481	1860	1859	1860	1859	49
375	20231206	124300	96524363	1854	1855	1855	1854	32
376	20231206	124200	96465034	1854	1854	1854	1854	0
377	20231206	124100	96465034	1854	1854	1854	1854	0
378	20231206	124000	96465034	1854	1854	1854	1854	32
379	20231206	123900	96405706	1854	1854	1854	1854	0
380	20231206	123800	96405706	1854	1854	1854	1854	4
381	20231206	123700	96398290	1854	1854	1854	1854	32
382	20231206	123600	96338962	1854	1854	1854	1854	0
383	20231206	123500	96338962	1854	1854	1854	1854	0
384	20231206	123400	96338962	1854	1854	1854	1854	33
385	20231206	123300	96277780	1854	1854	1854	1854	0
386	20231206	123200	96277780	1854	1854	1854	1854	0
387	20231206	123100	96277780	1854	1854	1854	1854	31
388	20231206	123000	96220306	1853	1853	1853	1853	0
389	20231206	122900	96220306	1853	1853	1853	1853	0
390	20231206	122800	96220306	1853	1853	1853	1853	0
391	20231206	122700	96220306	1853	1853	1853	1853	32
392	20231206	122600	96161010	1852	1852	1852	1852	0
393	20231206	122500	96161010	1852	1854	1854	1852	1706
394	20231206	122400	93000486	1854	1854	1854	1854	31
395	20231206	122300	92943012	1854	1854	1854	1854	0
396	20231206	122200	92943012	1854	1854	1854	1854	31
397	20231206	122100	92885538	1861	1861	1861	1861	0
398	20231206	122000	92885538	1861	1861	1861	1861	0
399	20231206	121900	92885538	1861	1861	1861	1861	1
400	20231206	121800	92883677	1854	1854	1854	1854	182
401	20231206	121700	92546249	1852	1852	1852	1852	0
402	20231206	121600	92546249	1852	1855	1855	1852	867
403	20231206	121500	90940215	1863	1863	1863	1863	0
404	20231206	121400	90940215	1863	1863	1863	1863	0
405	20231206	121300	90940215	1863	1862	1863	1862	20
406	20231206	121200	90902970	1851	1859	1859	1851	197
407	20231206	121100	90537933	1862	1859	1862	1858	30
408	20231206	121000	90482152	1859	1861	1861	1859	2601
409	20231206	120900	85643195	1861	1861	1861	1861	46
410	20231206	120800	85557589	1863	1861	1863	1861	22
411	20231206	120700	85516607	1861	1861	1861	1861	3
412	20231206	120600	85511024	1861	1861	1863	1861	56
413	20231206	120500	85406780	1861	1861	1861	1861	7
414	20231206	120400	85393753	1861	1861	1861	1861	1
415	20231206	120300	85391892	1861	1862	1862	1861	40
416	20231206	120200	85317446	1862	1862	1862	1862	1
417	20231206	120100	85315584	1862	1862	1862	1862	0
418	20231206	120000	85315584	1862	1862	1862	1862	35
419	20231206	115900	85250414	1862	1861	1862	1861	15
420	20231206	115800	85222485	1861	1861	1861	1861	2
421	20231206	115700	85218763	1861	1861	1861	1861	37
422	20231206	115600	85149906	1861	1861	1861	1861	1
423	20231206	115500	85148045	1861	1861	1861	1861	1
424	20231206	115400	85146184	1862	1861	1862	1861	44
425	20231206	115300	85064296	1861	1861	1861	1861	4
426	20231206	115200	85056852	1861	1861	1861	1861	1
427	20231206	115100	85054991	1862	1861	1862	1861	29
428	20231206	115000	85001020	1862	1862	1862	1862	11
429	20231206	114900	84980538	1862	1862	1862	1862	0
430	20231206	114800	84980538	1862	1862	1862	1862	0
431	20231206	114700	84980538	1862	1862	1862	1862	49
432	20231206	114600	84889300	1861	1861	1861	1861	8
433	20231206	114500	84874412	1861	1861	1861	1861	0
434	20231206	114400	84874412	1861	1861	1861	1861	32
435	20231206	114300	84814860	1861	1861	1861	1861	0
436	20231206	114200	84814860	1861	1861	1861	1861	38
437	20231206	114100	84744142	1862	1862	1862	1862	0
438	20231206	114000	84744142	1862	1862	1862	1862	0
439	20231206	113900	84744142	1862	1861	1862	1861	32
440	20231206	113800	84684585	1862	1862	1862	1862	5
441	20231206	113700	84675275	1862	1862	1862	1862	0
442	20231206	113600	84675275	1862	1862	1862	1862	0
443	20231206	113500	84675275	1862	1862	1862	1862	252
444	20231206	113400	84206051	1862	1862	1862	1862	3
445	20231206	113300	84200465	1861	1861	1861	1861	27
446	20231206	113200	84150218	1860	1862	1862	1860	752
447	20231206	113100	82750940	1862	1861	1862	1861	3
448	20231206	113000	82745356	1862	1863	1863	1862	21
449	20231206	112900	82706237	1864	1865	1865	1864	12
450	20231206	112800	82683862	1865	1865	1865	1865	35
451	20231206	112700	82618587	1865	1865	1865	1865	28
452	20231206	112600	82566367	1866	1866	1866	1866	6
453	20231206	112500	82555171	1868	1868	1868	1868	1
454	20231206	112400	82553303	1868	1868	1868	1868	0
455	20231206	112300	82553303	1868	1869	1869	1868	236
456	20231206	112200	82112221	1869	1869	1869	1869	2
457	20231206	112100	82108483	1869	1869	1869	1869	4
458	20231206	112000	82101007	1869	1870	1870	1869	55
459	20231206	111900	81998199	1869	1869	1869	1869	0
460	20231206	111800	81998199	1869	1869	1869	1869	1
461	20231206	111700	81996330	1869	1869	1869	1869	43
462	20231206	111600	81915963	1869	1869	1869	1869	1
463	20231206	111500	81914094	1869	1869	1869	1869	21
464	20231206	111400	81874845	1869	1869	1869	1869	8
465	20231206	111300	81859893	1869	1869	1869	1869	32
466	20231206	111200	81800085	1869	1869	1869	1869	5
467	20231206	111100	81790740	1869	1869	1869	1869	2
468	20231206	111000	81787002	1869	1869	1869	1869	118
469	20231206	110900	81566460	1869	1869	1869	1869	1
470	20231206	110800	81564591	1869	1869	1869	1869	144
471	20231206	110700	81295455	1869	1867	1869	1867	223
472	20231206	110600	80878971	1867	1861	1867	1861	14
473	20231206	110500	80852911	1861	1866	1866	1861	48
474	20231206	110400	80763574	1867	1870	1870	1867	302
475	20231206	110300	80198844	1870	1873	1873	1870	111
476	20231206	110200	79990984	1873	1873	1873	1873	540
477	20231206	110100	78979564	1878	1878	1878	1878	96
478	20231206	110000	78799276	1878	1874	1878	1873	456
479	20231206	105900	77945092	1873	1873	1873	1873	33
480	20231206	105800	77883283	1878	1879	1879	1878	1186
481	20231206	105700	75655940	1878	1878	1879	1874	1052
482	20231206	105600	73680375	1878	1877	1878	1877	241
483	20231206	105500	73228014	1877	1877	1877	1877	407
484	20231206	105400	72464075	1877	1877	1877	1877	2
485	20231206	105300	72460321	1869	1877	1877	1869	48
486	20231206	105200	72370583	1868	1878	1878	1868	150
487	20231206	105100	72089203	1878	1879	1879	1868	323
488	20231206	105000	71482639	1879	1854	1879	1854	1642
489	20231206	104900	68438246	1854	1843	1854	1843	164
490	20231206	104800	68135725	1842	1839	1842	1839	603
491	20231206	104700	67025815	1839	1835	1839	1835	3949
492	20231206	104600	59775603	1835	1835	1835	1834	1201
493	20231206	104500	57572030	1834	1832	1834	1832	1141
494	20231206	104400	55480661	1832	1832	1832	1829	1053
495	20231206	104300	53551574	1833	1825	1834	1821	178
496	20231206	104200	53226162	1821	1878	1879	1816	15093
497	20231206	104100	25523830	1879	1879	1879	1879	200
498	20231206	104000	25148030	1879	1886	1886	1879	900
499	20231206	103900	23455988	1886	1886	1886	1886	40
500	20231206	103800	23380548	1880	1880	1880	1880	0
501	20231206	103700	23380548	1880	1880	1880	1880	0
502	20231206	103600	23380548	1880	1880	1880	1880	180
503	20231206	103500	23042148	1880	1880	1880	1880	0
504	20231206	103400	23042148	1880	1880	1880	1880	0
505	20231206	103300	23042148	1880	1880	1880	1880	36
506	20231206	103200	22974468	1880	1881	1881	1880	231
507	20231206	103100	22540178	1880	1887	1888	1880	278
508	20231206	103000	22017168	1888	1897	1897	1888	6464
509	20231206	102900	9791012	1896	1896	1896	1896	3
510	20231206	102800	9785324	1895	1895	1895	1895	0
511	20231206	102700	9785324	1895	1895	1895	1895	32
512	20231206	102600	9724684	1895	1895	1895	1895	0
513	20231206	102500	9724684	1895	1895	1895	1895	91
514	20231206	102400	9552239	1895	1896	1896	1895	21
515	20231206	102300	9512427	1896	1896	1896	1896	0
516	20231206	102200	9512427	1896	1896	1896	1896	0
517	20231206	102100	9512427	1896	1896	1896	1896	36
518	20231206	102000	9444171	1896	1896	1896	1896	0
519	20231206	101900	9444171	1896	1896	1896	1896	0
520	20231206	101800	9444171	1896	1896	1896	1896	37
521	20231206	101700	9374019	1896	1896	1896	1896	0
522	20231206	101600	9374019	1896	1896	1896	1896	0
523	20231206	101500	9374019	1896	1896	1896	1896	37
524	20231206	101400	9303867	1896	1896	1896	1896	1
525	20231206	101300	9301971	1896	1897	1897	1896	23
526	20231206	101200	9258354	1897	1898	1898	1897	12
527	20231206	101100	9235579	1903	1903	1903	1903	0
528	20231206	101000	9235579	1903	1903	1903	1903	0
529	20231206	100900	9235579	1903	1903	1903	1903	0
530	20231206	100800	9235579	1903	1903	1903	1903	0
531	20231206	100700	9235579	1903	1903	1903	1903	0
532	20231206	100600	9235579	1903	1903	1903	1903	0
533	20231206	100500	9235579	1903	1903	1903	1903	0
534	20231206	100400	9235579	1903	1903	1903	1903	0
535	20231206	100300	9235579	1903	1903	1903	1903	0
536	20231206	100200	9235579	1903	1903	1903	1903	0
537	20231206	100100	9235579	1903	1903	1903	1903	0
538	20231206	100000	9235579	1903	1903	1903	1903	0
539	20231206	095900	9235579	1903	1903	1903	1903	2
540	20231206	095800	9231773	1903	1903	1903	1903	0
541	20231206	095700	9231773	1903	1903	1903	1903	0
542	20231206	095600	9231773	1903	1899	1903	1899	25
543	20231206	095500	9184278	1897	1897	1897	1897	0
544	20231206	095400	9184278	1897	1897	1897	1897	0
545	20231206	095300	9184278	1897	1897	1897	1897	0
546	20231206	095200	9184278	1897	1901	1901	1897	1448
547	20231206	095100	6434234	1901	1901	1901	1901	51
548	20231206	095000	6337283	1901	1904	1904	1901	46
549	20231206	094900	6249723	1904	1904	1904	1904	0
550	20231206	094800	6249723	1904	1904	1904	1904	0
551	20231206	094700	6249723	1904	1904	1904	1904	0
552	20231206	094600	6249723	1904	1904	1904	1904	0
553	20231206	094500	6249723	1904	1904	1904	1904	0
554	20231206	094400	6249723	1904	1904	1904	1904	62
555	20231206	094300	6131675	1908	1908	1908	1908	0
556	20231206	094200	6131675	1908	1908	1908	1908	0
557	20231206	094100	6131675	1908	1908	1908	1908	0
558	20231206	094000	6131675	1908	1908	1908	1908	0
559	20231206	093900	6131675	1908	1908	1908	1908	1
560	20231206	093800	6129767	1900	1900	1900	1900	0
561	20231206	093700	6129767	1900	1900	1900	1900	0
562	20231206	093600	6129767	1900	1900	1900	1900	0
563	20231206	093500	6129767	1900	1908	1908	1900	14
564	20231206	093400	6103087	1900	1900	1900	1900	3
565	20231206	093300	6097387	1900	1901	1901	1900	2
566	20231206	093200	6093586	1908	1908	1908	1908	1
567	20231206	093100	6091678	1908	1908	1908	1908	1
568	20231206	093000	6089770	1908	1908	1908	1908	1
569	20231206	092900	6087862	1909	1909	1909	1909	0
570	20231206	092800	6087862	1909	1909	1909	1909	0
571	20231206	092700	6087862	1909	1909	1909	1909	0
572	20231206	092600	6087862	1909	1909	1909	1909	0
573	20231206	092500	6087862	1909	1908	1909	1908	428
574	20231206	092400	5270827	1908	1907	1908	1906	335
575	20231206	092300	4631989	1906	1906	1906	1906	47
576	20231206	092200	4542407	1906	1906	1906	1906	0
577	20231206	092100	4542407	1906	1906	1906	1906	0
578	20231206	092000	4542407	1906	1906	1906	1906	8
579	20231206	091900	4527159	1906	1906	1906	1906	0
580	20231206	091800	4527159	1906	1906	1906	1906	0
581	20231206	091700	4527159	1906	1906	1906	1906	1
582	20231206	091600	4525253	1897	1897	1897	1897	1
583	20231206	091500	4523356	1906	1906	1906	1906	0
584	20231206	091400	4523356	1906	1906	1906	1906	0
585	20231206	091300	4523356	1906	1906	1906	1897	11
586	20231206	091200	4502399	1896	1896	1896	1896	0
587	20231206	091100	4502399	1896	1896	1896	1896	0
588	20231206	091000	4502399	1896	1896	1896	1896	0
589	20231206	090900	4502399	1896	1896	1896	1896	0
590	20231206	090800	4502399	1896	1896	1896	1896	1
591	20231206	090700	4500503	1896	1896	1906	1896	88
592	20231206	090600	4333555	1895	1895	1895	1895	34
593	20231206	090500	4269125	1895	1895	1895	1895	1158
594	20231206	090400	2074715	1895	1895	1895	1895	488
595	20231206	090300	1149955	1892	1900	1900	1892	339
596	20231206	090200	507385	1909	1908	1909	1908	10
597	20231206	090100	488300	1900	1900	1900	1900	254
598	20231206	090000	5700	1900	1900	1900	1900	3