KissMeData/012200/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185600	81907311	1824	1824	1824	1824	499
3	20231212	185500	81907311	1824	1824	1824	1824	0
4	20231212	185400	81907311	1824	1824	1824	1824	0
5	20231212	185300	81907311	1824	1824	1824	1824	0
6	20231212	185200	81907311	1824	1824	1824	1824	0
7	20231212	185100	81907311	1824	1824	1824	1824	0
8	20231212	185000	81907311	1824	1824	1824	1824	0
9	20231212	184900	81907311	1824	1824	1824	1824	0
10	20231212	184800	81907311	1824	1824	1824	1824	0
11	20231212	184700	81907311	1824	1824	1824	1824	0
12	20231212	184600	81907311	1824	1824	1824	1824	0
13	20231212	184500	81907311	1824	1824	1824	1824	0
14	20231212	184400	81907311	1824	1824	1824	1824	0
15	20231212	184300	81907311	1824	1824	1824	1824	0
16	20231212	184200	81907311	1824	1824	1824	1824	0
17	20231212	184100	81907311	1824	1824	1824	1824	0
18	20231212	184000	81907311	1824	1824	1824	1824	0
19	20231212	183900	81907311	1824	1824	1824	1824	0
20	20231212	183800	81907311	1824	1824	1824	1824	0
21	20231212	183700	81907311	1824	1824	1824	1824	0
22	20231212	183600	81907311	1824	1824	1824	1824	0
23	20231212	183500	81907311	1824	1824	1824	1824	0
24	20231212	183400	81907311	1824	1824	1824	1824	0
25	20231212	183300	81907311	1824	1824	1824	1824	0
26	20231212	183200	81907311	1824	1824	1824	1824	0
27	20231212	183100	81907311	1824	1824	1824	1824	0
28	20231212	183000	81907311	1824	1824	1824	1824	0
29	20231212	182900	81907311	1824	1824	1824	1824	0
30	20231212	182800	81907311	1824	1824	1824	1824	0
31	20231212	182700	81907311	1824	1824	1824	1824	0
32	20231212	182600	81907311	1824	1824	1824	1824	499
33	20231212	182500	81907311	1824	1824	1824	1824	0
34	20231212	182400	81907311	1824	1824	1824	1824	0
35	20231212	182300	81907311	1824	1824	1824	1824	0
36	20231212	182200	81907311	1824	1824	1824	1824	0
37	20231212	182100	81907311	1824	1824	1824	1824	0
38	20231212	182000	81907311	1824	1824	1824	1824	0
39	20231212	181900	81907311	1824	1824	1824	1824	0
40	20231212	181800	81907311	1824	1824	1824	1824	0
41	20231212	181700	81907311	1824	1824	1824	1824	0
42	20231212	181600	81907311	1824	1824	1824	1824	0
43	20231212	181500	81907311	1824	1824	1824	1824	0
44	20231212	181400	81907311	1824	1824	1824	1824	0
45	20231212	181300	81907311	1824	1824	1824	1824	0
46	20231212	181200	81907311	1824	1824	1824	1824	0
47	20231212	181100	81907311	1824	1824	1824	1824	0
48	20231212	181000	81907311	1824	1824	1824	1824	0
49	20231212	180900	81907311	1824	1824	1824	1824	0
50	20231212	180800	81907311	1824	1824	1824	1824	0
51	20231212	180700	81907311	1824	1824	1824	1824	0
52	20231212	180600	81907311	1824	1824	1824	1824	0
53	20231212	180500	81907311	1824	1824	1824	1824	0
54	20231212	180400	81907311	1824	1824	1824	1824	0
55	20231212	180300	81907311	1824	1824	1824	1824	0
56	20231212	180200	81907311	1824	1824	1824	1824	0
57	20231212	180100	81907311	1824	1824	1824	1824	0
58	20231212	180000	81907311	1824	1824	1824	1824	0
59	20231212	175900	81907311	1824	1824	1824	1824	0
60	20231212	175800	81907311	1824	1824	1824	1824	0
61	20231212	175700	81907311	1824	1824	1824	1824	0
62	20231212	175600	81907311	1824	1824	1824	1824	499
63	20231212	175500	81907311	1824	1824	1824	1824	0
64	20231212	175400	81907311	1824	1824	1824	1824	0
65	20231212	175300	81907311	1824	1824	1824	1824	0
66	20231212	175200	81907311	1824	1824	1824	1824	0
67	20231212	175100	81907311	1824	1824	1824	1824	0
68	20231212	175000	81907311	1824	1824	1824	1824	0
69	20231212	174900	81907311	1824	1824	1824	1824	0
70	20231212	174800	81907311	1824	1824	1824	1824	0
71	20231212	174700	81907311	1824	1824	1824	1824	0
72	20231212	174600	81907311	1824	1824	1824	1824	0
73	20231212	174500	81907311	1824	1824	1824	1824	0
74	20231212	174400	81907311	1824	1824	1824	1824	0
75	20231212	174300	81907311	1824	1824	1824	1824	0
76	20231212	174200	81907311	1824	1824	1824	1824	0
77	20231212	174100	81907311	1824	1824	1824	1824	0
78	20231212	174000	81907311	1824	1824	1824	1824	0
79	20231212	173900	81907311	1824	1824	1824	1824	0
80	20231212	173800	81907311	1824	1824	1824	1824	0
81	20231212	173700	81907311	1824	1824	1824	1824	0
82	20231212	173600	81907311	1824	1824	1824	1824	0
83	20231212	173500	81907311	1824	1824	1824	1824	0
84	20231212	173400	81907311	1824	1824	1824	1824	0
85	20231212	173300	81907311	1824	1824	1824	1824	0
86	20231212	173200	81907311	1824	1824	1824	1824	0
87	20231212	173100	81907311	1824	1824	1824	1824	0
88	20231212	173000	81907311	1824	1824	1824	1824	0
89	20231212	172900	81907311	1824	1824	1824	1824	0
90	20231212	172800	81907311	1824	1824	1824	1824	0
91	20231212	172700	81907311	1824	1824	1824	1824	0
92	20231212	172600	81907311	1824	1824	1824	1824	499
93	20231212	172500	81907311	1824	1824	1824	1824	0
94	20231212	172400	81907311	1824	1824	1824	1824	0
95	20231212	172300	81907311	1824	1824	1824	1824	0
96	20231212	172200	81907311	1824	1824	1824	1824	0
97	20231212	172100	81907311	1824	1824	1824	1824	0
98	20231212	172000	81907311	1824	1824	1824	1824	0
99	20231212	171900	81907311	1824	1824	1824	1824	0
100	20231212	171800	81907311	1824	1824	1824	1824	0
101	20231212	171700	81907311	1824	1824	1824	1824	0
102	20231212	171600	81907311	1824	1824	1824	1824	0
103	20231212	171500	81907311	1824	1824	1824	1824	0
104	20231212	171400	81907311	1824	1824	1824	1824	0
105	20231212	171300	81907311	1824	1824	1824	1824	0
106	20231212	171200	81907311	1824	1824	1824	1824	0
107	20231212	171100	81907311	1824	1824	1824	1824	0
108	20231212	171000	81907311	1824	1824	1824	1824	0
109	20231212	170900	81907311	1824	1824	1824	1824	0
110	20231212	170800	81907311	1824	1824	1824	1824	0
111	20231212	170700	81907311	1824	1824	1824	1824	0
112	20231212	170600	81907311	1824	1824	1824	1824	0
113	20231212	170500	81907311	1824	1824	1824	1824	0
114	20231212	170400	81907311	1824	1824	1824	1824	0
115	20231212	170300	81907311	1824	1824	1824	1824	0
116	20231212	170200	81907311	1824	1824	1824	1824	0
117	20231212	170100	81907311	1824	1824	1824	1824	0
118	20231212	170000	81907311	1824	1824	1824	1824	0
119	20231212	165900	81907311	1824	1824	1824	1824	0
120	20231212	165800	81907311	1824	1824	1824	1824	0
121	20231212	165700	81907311	1824	1824	1824	1824	0
122	20231212	165600	81907311	1824	1824	1824	1824	499
123	20231212	165500	81907311	1824	1824	1824	1824	0
124	20231212	165400	81907311	1824	1824	1824	1824	0
125	20231212	165300	81907311	1824	1824	1824	1824	0
126	20231212	165200	81907311	1824	1824	1824	1824	0
127	20231212	165100	81907311	1824	1824	1824	1824	0
128	20231212	165000	81907311	1824	1824	1824	1824	0
129	20231212	164900	81907311	1824	1824	1824	1824	0
130	20231212	164800	81907311	1824	1824	1824	1824	0
131	20231212	164700	81907311	1824	1824	1824	1824	0
132	20231212	164600	81907311	1824	1824	1824	1824	0
133	20231212	164500	81907311	1824	1824	1824	1824	0
134	20231212	164400	81907311	1824	1824	1824	1824	0
135	20231212	164300	81907311	1824	1824	1824	1824	0
136	20231212	164200	81907311	1824	1824	1824	1824	0
137	20231212	164100	81907311	1824	1824	1824	1824	0
138	20231212	164000	81907311	1824	1824	1824	1824	0
139	20231212	163900	81907311	1824	1824	1824	1824	0
140	20231212	163800	81907311	1824	1824	1824	1824	0
141	20231212	163700	81907311	1824	1824	1824	1824	0
142	20231212	163600	81907311	1824	1824	1824	1824	0
143	20231212	163500	81907311	1824	1824	1824	1824	0
144	20231212	163400	81907311	1824	1824	1824	1824	0
145	20231212	163300	81907311	1824	1824	1824	1824	0
146	20231212	163200	81907311	1824	1824	1824	1824	0
147	20231212	163100	81907311	1824	1824	1824	1824	0
148	20231212	163000	81907311	1824	1824	1824	1824	0
149	20231212	162900	81907311	1824	1824	1824	1824	0
150	20231212	162800	81907311	1824	1824	1824	1824	0
151	20231212	162700	81907311	1824	1824	1824	1824	0
152	20231212	162600	81907311	1824	1824	1824	1824	499
153	20231212	162500	81907311	1824	1824	1824	1824	0
154	20231212	162400	81907311	1824	1824	1824	1824	0
155	20231212	162300	81907311	1824	1824	1824	1824	0
156	20231212	162200	81907311	1824	1824	1824	1824	0
157	20231212	162100	81907311	1824	1824	1824	1824	0
158	20231212	162000	81907311	1824	1824	1824	1824	0
159	20231212	161900	81907311	1824	1824	1824	1824	0
160	20231212	161800	81907311	1824	1824	1824	1824	0
161	20231212	161700	81907311	1824	1824	1824	1824	0
162	20231212	161600	81907311	1824	1824	1824	1824	0
163	20231212	161500	81907311	1824	1824	1824	1824	0
164	20231212	161400	81907311	1824	1824	1824	1824	0
165	20231212	161300	81907311	1824	1824	1824	1824	0
166	20231212	161200	81907311	1824	1824	1824	1824	0
167	20231212	161100	81907311	1824	1824	1824	1824	0
168	20231212	161000	81907311	1824	1824	1824	1824	0
169	20231212	160900	81907311	1824	1824	1824	1824	0
170	20231212	160800	81907311	1824	1824	1824	1824	0
171	20231212	160700	81907311	1824	1824	1824	1824	0
172	20231212	160600	81907311	1824	1824	1824	1824	0
173	20231212	160500	81907311	1824	1824	1824	1824	0
174	20231212	160400	81907311	1824	1824	1824	1824	0
175	20231212	160300	81907311	1824	1824	1824	1824	0
176	20231212	160200	81907311	1824	1824	1824	1824	0
177	20231212	160100	81907311	1824	1824	1824	1824	0
178	20231212	160000	81907311	1824	1824	1824	1824	0
179	20231212	155900	81907311	1824	1824	1824	1824	0
180	20231212	155800	81907311	1824	1824	1824	1824	0
181	20231212	155700	81907311	1824	1824	1824	1824	0
182	20231212	155600	81907311	1824	1824	1824	1824	499
183	20231212	155500	81907311	1824	1824	1824	1824	0
184	20231212	155400	81907311	1824	1824	1824	1824	0
185	20231212	155300	81907311	1824	1824	1824	1824	0
186	20231212	155200	81907311	1824	1824	1824	1824	0
187	20231212	155100	81907311	1824	1824	1824	1824	0
188	20231212	155000	81907311	1824	1824	1824	1824	0
189	20231212	154900	81907311	1824	1824	1824	1824	0
190	20231212	154800	81907311	1824	1824	1824	1824	0
191	20231212	154700	81907311	1824	1824	1824	1824	0
192	20231212	154600	81907311	1824	1824	1824	1824	0
193	20231212	154500	81907311	1824	1824	1824	1824	0
194	20231212	154400	81907311	1824	1824	1824	1824	0
195	20231212	154300	81907311	1824	1824	1824	1824	0
196	20231212	154200	81907311	1824	1824	1824	1824	0
197	20231212	154100	81907311	1824	1824	1824	1824	0
198	20231212	154000	81907311	1824	1824	1824	1824	0
199	20231212	153900	81907311	1824	1824	1824	1824	0
200	20231212	153800	81907311	1824	1824	1824	1824	0
201	20231212	153700	81907311	1824	1824	1824	1824	0
202	20231212	153600	81907311	1824	1824	1824	1824	0
203	20231212	153500	81907311	1824	1824	1824	1824	0
204	20231212	153400	81907311	1824	1824	1824	1824	0
205	20231212	153300	81907311	1824	1824	1824	1824	0
206	20231212	153200	81907311	1824	1824	1824	1824	0
207	20231212	153100	81907311	1824	1824	1824	1824	0
208	20231212	153000	81907311	1824	1824	1824	1824	499
209	20231212	152900	80997135	1825	1825	1825	1825	0
210	20231212	152800	80997135	1825	1825	1825	1825	0
211	20231212	152700	80997135	1825	1825	1825	1825	0
212	20231212	152600	80997135	1825	1825	1825	1825	0
213	20231212	152500	80997135	1825	1825	1825	1825	0
214	20231212	152400	80997135	1825	1825	1825	1825	0
215	20231212	152300	80997135	1825	1825	1825	1825	0
216	20231212	152200	80997135	1825	1825	1825	1825	0
217	20231212	152100	80997135	1825	1825	1825	1825	0
218	20231212	152000	80997135	1825	1825	1825	1825	0
219	20231212	151900	80997135	1825	1825	1825	1825	0
220	20231212	151800	80997135	1825	1825	1825	1825	0
221	20231212	151700	80997135	1825	1825	1825	1825	0
222	20231212	151600	80997135	1825	1825	1825	1825	14
223	20231212	151500	80971585	1825	1825	1825	1825	0
224	20231212	151400	80971585	1825	1820	1825	1820	682
225	20231212	151300	79730320	1819	1819	1819	1819	500
226	20231212	151200	78820820	1820	1820	1820	1820	0
227	20231212	151100	78820820	1820	1820	1820	1820	0
228	20231212	151000	78820820	1820	1820	1820	1820	0
229	20231212	150900	78820820	1820	1820	1820	1820	0
230	20231212	150800	78820820	1820	1820	1820	1820	0
231	20231212	150700	78820820	1820	1820	1820	1820	9
232	20231212	150600	78804440	1820	1812	1820	1812	1650
233	20231212	150500	75805387	1809	1809	1809	1809	0
234	20231212	150400	75805387	1809	1809	1809	1809	0
235	20231212	150300	75805387	1809	1809	1809	1809	0
236	20231212	150200	75805387	1809	1809	1809	1809	0
237	20231212	150100	75805387	1809	1809	1809	1809	0
238	20231212	150000	75805387	1809	1809	1809	1809	0
239	20231212	145900	75805387	1809	1809	1809	1809	2
240	20231212	145800	75801769	1814	1814	1814	1814	0
241	20231212	145700	75801769	1814	1814	1814	1814	0
242	20231212	145600	75801769	1814	1814	1814	1814	0
243	20231212	145500	75801769	1814	1814	1814	1814	10
244	20231212	145400	75783629	1814	1814	1814	1814	0
245	20231212	145300	75783629	1814	1814	1814	1814	0
246	20231212	145200	75783629	1814	1813	1814	1813	10
247	20231212	145100	75765490	1813	1813	1813	1813	0
248	20231212	145000	75765490	1813	1813	1813	1813	1
249	20231212	144900	75763677	1813	1813	1813	1813	0
250	20231212	144800	75763677	1813	1813	1813	1813	0
251	20231212	144700	75763677	1813	1813	1813	1813	0
252	20231212	144600	75763677	1813	1813	1813	1813	0
253	20231212	144500	75763677	1813	1809	1813	1809	65
254	20231212	144400	75646080	1814	1814	1814	1814	0
255	20231212	144300	75646080	1814	1814	1814	1814	0
256	20231212	144200	75646080	1814	1807	1814	1803	59
257	20231212	144100	75539464	1803	1803	1803	1803	0
258	20231212	144000	75539464	1803	1806	1806	1803	2200
259	20231212	143900	71570448	1806	1816	1817	1806	1503
260	20231212	143800	68854988	1815	1815	1815	1815	0
261	20231212	143700	68854988	1815	1815	1815	1815	0
262	20231212	143600	68854988	1815	1815	1815	1815	0
263	20231212	143500	68854988	1815	1815	1815	1815	0
264	20231212	143400	68854988	1815	1815	1815	1815	129
265	20231212	143300	68620853	1815	1815	1815	1815	0
266	20231212	143200	68620853	1815	1815	1815	1815	0
267	20231212	143100	68620853	1815	1815	1815	1815	0
268	20231212	143000	68620853	1815	1815	1815	1815	0
269	20231212	142900	68620853	1815	1815	1815	1815	0
270	20231212	142800	68620853	1815	1815	1815	1815	100
271	20231212	142700	68439353	1815	1815	1815	1815	0
272	20231212	142600	68439353	1815	1815	1815	1815	0
273	20231212	142500	68439353	1815	1815	1815	1815	0
274	20231212	142400	68439353	1815	1815	1815	1815	0
275	20231212	142300	68439353	1815	1815	1815	1815	0
276	20231212	142200	68439353	1815	1815	1815	1815	10
277	20231212	142100	68421203	1815	1815	1815	1815	0
278	20231212	142000	68421203	1815	1815	1815	1815	0
279	20231212	141900	68421203	1815	1815	1815	1815	0
280	20231212	141800	68421203	1815	1815	1815	1815	10
281	20231212	141700	68403053	1815	1815	1815	1815	1
282	20231212	141600	68401238	1806	1809	1809	1806	3204
283	20231212	141500	62610621	1808	1809	1809	1808	1664
284	20231212	141400	59600677	1809	1811	1811	1809	1490
285	20231212	141300	56903951	1810	1810	1810	1810	0
286	20231212	141200	56903951	1810	1810	1810	1810	0
287	20231212	141100	56903951	1810	1810	1810	1810	262
288	20231212	141000	56429731	1810	1813	1813	1810	2269
289	20231212	140900	52320116	1813	1813	1813	1813	0
290	20231212	140800	52320116	1813	1814	1814	1813	1066
291	20231212	140700	50387214	1814	1814	1814	1814	0
292	20231212	140600	50387214	1814	1818	1818	1814	13
293	20231212	140500	50363588	1814	1814	1814	1814	0
294	20231212	140400	50363588	1814	1818	1818	1814	149
295	20231212	140300	50093141	1815	1815	1815	1815	0
296	20231212	140200	50093141	1815	1815	1815	1815	0
297	20231212	140100	50093141	1815	1815	1815	1815	2
298	20231212	140000	50089511	1818	1818	1818	1818	0
299	20231212	135900	50089511	1818	1818	1818	1818	0
300	20231212	135800	50089511	1818	1818	1818	1818	0
301	20231212	135700	50089511	1818	1818	1818	1818	0
302	20231212	135600	50089511	1818	1816	1818	1815	181
303	20231212	135500	49760831	1816	1816	1816	1816	0
304	20231212	135400	49760831	1816	1816	1816	1816	3
305	20231212	135300	49755383	1816	1816	1816	1816	0
306	20231212	135200	49755383	1816	1816	1816	1816	0
307	20231212	135100	49755383	1816	1816	1816	1816	0
308	20231212	135000	49755383	1816	1816	1816	1816	0
309	20231212	134900	49755383	1816	1816	1816	1816	0
310	20231212	134800	49755383	1816	1816	1816	1816	0
311	20231212	134700	49755383	1816	1816	1816	1816	0
312	20231212	134600	49755383	1816	1816	1816	1816	10
313	20231212	134500	49737223	1818	1818	1818	1818	0
314	20231212	134400	49737223	1818	1817	1818	1817	10
315	20231212	134300	49719052	1817	1817	1818	1817	157
316	20231212	134200	49433782	1815	1815	1815	1815	0
317	20231212	134100	49433782	1815	1815	1815	1815	0
318	20231212	134000	49433782	1815	1815	1815	1815	0
319	20231212	133900	49433782	1815	1818	1818	1815	1033
320	20231212	133800	47555893	1818	1818	1818	1818	42
321	20231212	133700	47479537	1818	1818	1818	1818	291
322	20231212	133600	46950499	1818	1818	1818	1818	0
323	20231212	133500	46950499	1818	1818	1818	1818	0
324	20231212	133400	46950499	1818	1818	1818	1818	0
325	20231212	133300	46950499	1818	1818	1818	1818	0
326	20231212	133200	46950499	1818	1818	1818	1818	0
327	20231212	133100	46950499	1818	1818	1818	1818	0
328	20231212	133000	46950499	1818	1818	1818	1818	0
329	20231212	132900	46950499	1818	1818	1818	1818	0
330	20231212	132800	46950499	1818	1818	1818	1818	4
331	20231212	132700	46943227	1813	1813	1813	1813	0
332	20231212	132600	46943227	1813	1818	1818	1813	7
333	20231212	132500	46930511	1818	1818	1818	1818	0
334	20231212	132400	46930511	1818	1818	1818	1818	0
335	20231212	132300	46930511	1818	1818	1818	1818	1
336	20231212	132200	46928693	1818	1818	1818	1812	2426
337	20231212	132100	42529685	1813	1813	1813	1813	0
338	20231212	132000	42529685	1813	1813	1813	1813	0
339	20231212	131900	42529685	1813	1813	1813	1813	0
340	20231212	131800	42529685	1813	1818	1818	1813	2088
341	20231212	131700	38741344	1818	1818	1818	1818	0
342	20231212	131600	38741344	1818	1818	1818	1818	0
343	20231212	131500	38741344	1818	1818	1818	1818	194
344	20231212	131400	38388652	1818	1818	1818	1818	0
345	20231212	131300	38388652	1818	1818	1818	1818	1
346	20231212	131200	38386834	1818	1818	1818	1818	0
347	20231212	131100	38386834	1818	1818	1818	1818	44
348	20231212	131000	38306842	1818	1818	1818	1818	0
349	20231212	130900	38306842	1818	1818	1818	1818	10
350	20231212	130800	38288662	1818	1818	1818	1818	0
351	20231212	130700	38288662	1818	1818	1818	1818	1
352	20231212	130600	38286844	1814	1814	1814	1814	0
353	20231212	130500	38286844	1814	1814	1814	1814	0
354	20231212	130400	38286844	1814	1814	1814	1814	0
355	20231212	130300	38286844	1814	1814	1814	1814	0
356	20231212	130200	38286844	1814	1814	1814	1814	0
357	20231212	130100	38286844	1814	1814	1814	1814	0
358	20231212	130000	38286844	1814	1814	1814	1814	0
359	20231212	125900	38286844	1814	1814	1814	1814	0
360	20231212	125800	38286844	1814	1814	1814	1814	0
361	20231212	125700	38286844	1814	1814	1814	1814	0
362	20231212	125600	38286844	1814	1814	1814	1814	0
363	20231212	125500	38286844	1814	1814	1814	1814	0
364	20231212	125400	38286844	1814	1814	1814	1814	0
365	20231212	125300	38286844	1814	1814	1814	1814	0
366	20231212	125200	38286844	1814	1814	1814	1814	0
367	20231212	125100	38286844	1814	1814	1814	1814	0
368	20231212	125000	38286844	1814	1814	1814	1814	0
369	20231212	124900	38286844	1814	1814	1814	1814	0
370	20231212	124800	38286844	1814	1814	1814	1814	0
371	20231212	124700	38286844	1814	1814	1814	1814	0
372	20231212	124600	38286844	1814	1816	1816	1814	1676
373	20231212	124500	35244557	1824	1824	1824	1824	100
374	20231212	124400	35062157	1815	1815	1815	1815	0
375	20231212	124300	35062157	1815	1815	1815	1815	0
376	20231212	124200	35062157	1815	1817	1817	1815	1169
377	20231212	124100	32938922	1815	1820	1820	1815	1371
378	20231212	124000	30448571	1824	1824	1824	1824	10
379	20231212	123900	30430331	1824	1824	1824	1824	0
380	20231212	123800	30430331	1824	1824	1824	1824	0
381	20231212	123700	30430331	1824	1824	1824	1824	0
382	20231212	123600	30430331	1824	1824	1824	1824	0
383	20231212	123500	30430331	1824	1824	1824	1824	0
384	20231212	123400	30430331	1824	1824	1824	1824	50
385	20231212	123300	30339131	1824	1824	1824	1824	0
386	20231212	123200	30339131	1824	1824	1824	1824	0
387	20231212	123100	30339131	1824	1824	1824	1824	0
388	20231212	123000	30339131	1824	1824	1824	1824	0
389	20231212	122900	30339131	1824	1824	1824	1824	0
390	20231212	122800	30339131	1824	1824	1824	1824	0
391	20231212	122700	30339131	1824	1824	1824	1824	0
392	20231212	122600	30339131	1824	1824	1824	1824	0
393	20231212	122500	30339131	1824	1824	1824	1824	0
394	20231212	122400	30339131	1824	1824	1824	1824	3
395	20231212	122300	30333659	1824	1824	1824	1824	3
396	20231212	122200	30328187	1817	1817	1817	1817	3
397	20231212	122100	30322736	1816	1816	1816	1816	0
398	20231212	122000	30322736	1816	1816	1816	1816	0
399	20231212	121900	30322736	1816	1816	1816	1816	0
400	20231212	121800	30322736	1816	1816	1816	1816	0
401	20231212	121700	30322736	1816	1816	1816	1816	0
402	20231212	121600	30322736	1816	1816	1816	1816	432
403	20231212	121500	29538224	1815	1816	1816	1815	583
404	20231212	121400	28479559	1825	1818	1825	1815	809
405	20231212	121300	27010485	1816	1818	1818	1816	397
406	20231212	121200	26289168	1818	1818	1818	1818	0
407	20231212	121100	26289168	1818	1818	1818	1818	0
408	20231212	121000	26289168	1818	1818	1818	1818	0
409	20231212	120900	26289168	1818	1818	1818	1818	0
410	20231212	120800	26289168	1818	1818	1818	1818	0
411	20231212	120700	26289168	1818	1821	1821	1817	3927
412	20231212	120600	19147347	1824	1824	1824	1824	0
413	20231212	120500	19147347	1824	1824	1824	1824	0
414	20231212	120400	19147347	1824	1824	1824	1824	0
415	20231212	120300	19147347	1824	1824	1824	1824	0
416	20231212	120200	19147347	1824	1824	1824	1824	0
417	20231212	120100	19147347	1824	1824	1824	1824	10
418	20231212	120000	19129107	1824	1824	1824	1824	0
419	20231212	115900	19129107	1824	1824	1824	1824	0
420	20231212	115800	19129107	1824	1824	1824	1824	0
421	20231212	115700	19129107	1824	1824	1824	1824	0
422	20231212	115600	19129107	1824	1824	1824	1824	0
423	20231212	115500	19129107	1824	1824	1824	1824	0
424	20231212	115400	19129107	1824	1824	1824	1824	0
425	20231212	115300	19129107	1824	1824	1824	1824	0
426	20231212	115200	19129107	1824	1824	1824	1824	0
427	20231212	115100	19129107	1824	1824	1824	1824	0
428	20231212	115000	19129107	1824	1824	1824	1824	0
429	20231212	114900	19129107	1824	1824	1824	1824	0
430	20231212	114800	19129107	1824	1824	1824	1824	0
431	20231212	114700	19129107	1824	1824	1824	1824	0
432	20231212	114600	19129107	1824	1824	1824	1824	0
433	20231212	114500	19129107	1824	1824	1824	1824	0
434	20231212	114400	19129107	1824	1824	1824	1824	0
435	20231212	114300	19129107	1824	1824	1824	1824	0
436	20231212	114200	19129107	1824	1824	1824	1824	0
437	20231212	114100	19129107	1824	1824	1824	1824	0
438	20231212	114000	19129107	1824	1824	1824	1824	0
439	20231212	113900	19129107	1824	1824	1824	1824	0
440	20231212	113800	19129107	1824	1824	1824	1824	30
441	20231212	113700	19074387	1824	1824	1824	1824	0
442	20231212	113600	19074387	1824	1824	1824	1824	0
443	20231212	113500	19074387	1824	1824	1824	1824	7
444	20231212	113400	19061619	1819	1819	1819	1819	0
445	20231212	113300	19061619	1819	1819	1819	1819	0
446	20231212	113200	19061619	1819	1819	1819	1819	0
447	20231212	113100	19061619	1819	1819	1819	1819	0
448	20231212	113000	19061619	1819	1819	1819	1819	0
449	20231212	112900	19061619	1819	1819	1819	1819	0
450	20231212	112800	19061619	1819	1819	1819	1819	0
451	20231212	112700	19061619	1819	1819	1819	1819	0
452	20231212	112600	19061619	1819	1819	1819	1819	0
453	20231212	112500	19061619	1819	1819	1819	1819	0
454	20231212	112400	19061619	1819	1819	1819	1819	0
455	20231212	112300	19061619	1819	1819	1819	1819	0
456	20231212	112200	19061619	1819	1819	1819	1819	0
457	20231212	112100	19061619	1819	1820	1820	1819	116
458	20231212	112000	18850515	1819	1819	1819	1819	0
459	20231212	111900	18850515	1819	1819	1819	1819	0
460	20231212	111800	18850515	1819	1819	1819	1819	0
461	20231212	111700	18850515	1819	1819	1819	1819	0
462	20231212	111600	18850515	1819	1819	1819	1819	0
463	20231212	111500	18850515	1819	1819	1819	1819	0
464	20231212	111400	18850515	1819	1819	1819	1819	0
465	20231212	111300	18850515	1819	1819	1819	1819	0
466	20231212	111200	18850515	1819	1819	1819	1819	0
467	20231212	111100	18850515	1819	1819	1819	1819	0
468	20231212	111000	18850515	1819	1819	1819	1819	0
469	20231212	110900	18850515	1819	1819	1819	1819	0
470	20231212	110800	18850515	1819	1819	1819	1819	0
471	20231212	110700	18850515	1819	1819	1819	1819	0
472	20231212	110600	18850515	1819	1824	1824	1819	4
473	20231212	110500	18843224	1819	1819	1819	1819	3
474	20231212	110400	18837767	1818	1818	1818	1818	0
475	20231212	110300	18837767	1818	1818	1818	1818	0
476	20231212	110200	18837767	1818	1818	1818	1818	0
477	20231212	110100	18837767	1818	1818	1818	1818	0
478	20231212	110000	18837767	1818	1818	1818	1818	97
479	20231212	105900	18661421	1818	1818	1818	1818	0
480	20231212	105800	18661421	1818	1818	1818	1818	0
481	20231212	105700	18661421	1818	1818	1818	1818	0
482	20231212	105600	18661421	1818	1818	1818	1818	0
483	20231212	105500	18661421	1818	1818	1818	1818	0
484	20231212	105400	18661421	1818	1818	1818	1818	2
485	20231212	105300	18657785	1818	1818	1818	1818	0
486	20231212	105200	18657785	1818	1819	1819	1818	109
487	20231212	105100	18459529	1819	1819	1819	1819	0
488	20231212	105000	18459529	1819	1819	1819	1819	0
489	20231212	104900	18459529	1819	1819	1819	1819	0
490	20231212	104800	18459529	1819	1819	1819	1819	0
491	20231212	104700	18459529	1819	1819	1819	1819	0
492	20231212	104600	18459529	1819	1819	1819	1819	0
493	20231212	104500	18459529	1819	1819	1819	1819	0
494	20231212	104400	18459529	1819	1819	1819	1819	6
495	20231212	104300	18448615	1825	1825	1825	1825	0
496	20231212	104200	18448615	1825	1825	1825	1825	33
497	20231212	104100	18388390	1825	1825	1825	1825	0
498	20231212	104000	18388390	1825	1825	1825	1825	0
499	20231212	103900	18388390	1825	1825	1825	1825	0
500	20231212	103800	18388390	1825	1825	1825	1825	0
501	20231212	103700	18388390	1825	1825	1825	1825	0
502	20231212	103600	18388390	1825	1825	1825	1825	0
503	20231212	103500	18388390	1825	1825	1825	1825	0
504	20231212	103400	18388390	1825	1825	1825	1825	8
505	20231212	103300	18373790	1825	1825	1825	1825	0
506	20231212	103200	18373790	1825	1825	1825	1825	0
507	20231212	103100	18373790	1825	1825	1825	1825	0
508	20231212	103000	18373790	1825	1825	1825	1825	0
509	20231212	102900	18373790	1825	1825	1825	1825	0
510	20231212	102800	18373790	1825	1825	1825	1825	0
511	20231212	102700	18373790	1825	1825	1825	1825	1
512	20231212	102600	18371965	1825	1825	1825	1825	0
513	20231212	102500	18371965	1825	1825	1825	1825	3
514	20231212	102400	18366490	1825	1825	1825	1825	300
515	20231212	102300	17818990	1820	1820	1820	1820	0
516	20231212	102200	17818990	1820	1820	1820	1820	1
517	20231212	102100	17817170	1819	1819	1819	1819	0
518	20231212	102000	17817170	1819	1819	1819	1819	0
519	20231212	101900	17817170	1819	1819	1819	1819	0
520	20231212	101800	17817170	1819	1819	1819	1819	0
521	20231212	101700	17817170	1819	1819	1819	1819	0
522	20231212	101600	17817170	1819	1819	1819	1819	0
523	20231212	101500	17817170	1819	1819	1819	1819	163
524	20231212	101400	17520673	1819	1819	1819	1819	115
525	20231212	101300	17311488	1819	1819	1819	1819	100
526	20231212	101200	17129588	1819	1819	1819	1819	10
527	20231212	101100	17111398	1817	1817	1817	1817	0
528	20231212	101000	17111398	1817	1817	1817	1817	0
529	20231212	100900	17111398	1817	1817	1817	1817	0
530	20231212	100800	17111398	1817	1817	1817	1817	0
531	20231212	100700	17111398	1817	1817	1817	1817	0
532	20231212	100600	17111398	1817	1817	1817	1817	0
533	20231212	100500	17111398	1817	1818	1818	1817	1403
534	20231212	100400	14560788	1819	1819	1819	1819	14
535	20231212	100300	14535322	1820	1820	1820	1820	0
536	20231212	100200	14535322	1820	1820	1820	1820	0
537	20231212	100100	14535322	1820	1820	1820	1820	0
538	20231212	100000	14535322	1820	1820	1820	1820	0
539	20231212	095900	14535322	1820	1820	1820	1820	0
540	20231212	095800	14535322	1820	1820	1820	1820	1
541	20231212	095700	14533502	1820	1820	1820	1820	0
542	20231212	095600	14533502	1820	1820	1820	1820	0
543	20231212	095500	14533502	1820	1820	1820	1820	9
544	20231212	095400	14517122	1819	1819	1819	1819	86
545	20231212	095300	14360688	1819	1819	1819	1819	1
546	20231212	095200	14358869	1819	1819	1819	1819	10
547	20231212	095100	14340679	1818	1818	1818	1818	0
548	20231212	095000	14340679	1818	1818	1818	1818	0
549	20231212	094900	14340679	1818	1818	1818	1818	0
550	20231212	094800	14340679	1818	1818	1818	1818	58
551	20231212	094700	14235235	1818	1819	1819	1818	266
552	20231212	094600	13751396	1819	1820	1820	1819	44
553	20231212	094500	13671359	1820	1820	1820	1820	0
554	20231212	094400	13671359	1820	1820	1820	1820	1
555	20231212	094300	13669539	1820	1820	1820	1820	13
556	20231212	094200	13645879	1820	1820	1820	1820	0
557	20231212	094100	13645879	1820	1820	1820	1820	0
558	20231212	094000	13645879	1820	1820	1820	1820	0
559	20231212	093900	13645879	1820	1820	1820	1820	219
560	20231212	093800	13247299	1820	1820	1820	1820	1
561	20231212	093700	13245479	1825	1825	1825	1825	0
562	20231212	093600	13245479	1825	1825	1825	1825	0
563	20231212	093500	13245479	1825	1825	1825	1825	5
564	20231212	093400	13236354	1825	1821	1825	1818	3096
565	20231212	093300	7602402	1821	1822	1822	1821	410
566	20231212	093200	6855392	1825	1825	1825	1825	1201
567	20231212	093100	4663567	1825	1825	1825	1825	1
568	20231212	093000	4661742	1824	1823	1824	1823	190
569	20231212	092900	4315255	1820	1820	1820	1820	6
570	20231212	092800	4304335	1820	1820	1820	1820	78
571	20231212	092700	4162375	1819	1820	1820	1819	65
572	20231212	092600	4044085	1820	1820	1820	1820	1
573	20231212	092500	4042265	1819	1819	1819	1819	0
574	20231212	092400	4042265	1819	1820	1820	1819	108
575	20231212	092300	3845721	1820	1820	1820	1820	0
576	20231212	092200	3845721	1820	1820	1820	1820	0
577	20231212	092100	3845721	1820	1820	1820	1820	0
578	20231212	092000	3845721	1820	1820	1820	1820	61
579	20231212	091900	3734701	1820	1825	1825	1820	71
580	20231212	091800	3605180	1820	1820	1820	1820	0
581	20231212	091700	3605180	1820	1825	1825	1820	12
582	20231212	091600	3583290	1818	1818	1818	1818	0
583	20231212	091500	3583290	1818	1818	1818	1818	0
584	20231212	091400	3583290	1818	1820	1820	1818	214
585	20231212	091300	3193844	1820	1820	1820	1820	16
586	20231212	091200	3164724	1820	1823	1823	1820	1061
587	20231212	091100	1232825	1822	1822	1822	1822	6
588	20231212	091000	1221893	1822	1825	1825	1822	12
589	20231212	090900	1199999	1821	1821	1821	1821	0
590	20231212	090800	1199999	1821	1821	1821	1821	0
591	20231212	090700	1199999	1821	1821	1821	1821	0
592	20231212	090600	1199999	1821	1821	1821	1821	0
593	20231212	090500	1199999	1821	1821	1825	1821	154
594	20231212	090400	919525	1821	1825	1825	1821	26
595	20231212	090300	872091	1820	1820	1820	1820	0
596	20231212	090200	872091	1820	1825	1825	1820	357
597	20231212	090100	220825	1825	1825	1825	1825	0
598	20231212	090000	220825	1825	1825	1825	1825	121