KissMeData/012200/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185600	26706786	1823	1823	1823	1823	208
3	20231215	185500	26706786	1823	1823	1823	1823	0
4	20231215	185400	26706786	1823	1823	1823	1823	0
5	20231215	185300	26706786	1823	1823	1823	1823	0
6	20231215	185200	26706786	1823	1823	1823	1823	0
7	20231215	185100	26706786	1823	1823	1823	1823	0
8	20231215	185000	26706786	1823	1823	1823	1823	0
9	20231215	184900	26706786	1823	1823	1823	1823	0
10	20231215	184800	26706786	1823	1823	1823	1823	0
11	20231215	184700	26706786	1823	1823	1823	1823	0
12	20231215	184600	26706786	1823	1823	1823	1823	0
13	20231215	184500	26706786	1823	1823	1823	1823	0
14	20231215	184400	26706786	1823	1823	1823	1823	0
15	20231215	184300	26706786	1823	1823	1823	1823	0
16	20231215	184200	26706786	1823	1823	1823	1823	0
17	20231215	184100	26706786	1823	1823	1823	1823	0
18	20231215	184000	26706786	1823	1823	1823	1823	0
19	20231215	183900	26706786	1823	1823	1823	1823	0
20	20231215	183800	26706786	1823	1823	1823	1823	0
21	20231215	183700	26706786	1823	1823	1823	1823	0
22	20231215	183600	26706786	1823	1823	1823	1823	0
23	20231215	183500	26706786	1823	1823	1823	1823	0
24	20231215	183400	26706786	1823	1823	1823	1823	0
25	20231215	183300	26706786	1823	1823	1823	1823	0
26	20231215	183200	26706786	1823	1823	1823	1823	0
27	20231215	183100	26706786	1823	1823	1823	1823	0
28	20231215	183000	26706786	1823	1823	1823	1823	0
29	20231215	182900	26706786	1823	1823	1823	1823	0
30	20231215	182800	26706786	1823	1823	1823	1823	0
31	20231215	182700	26706786	1823	1823	1823	1823	0
32	20231215	182600	26706786	1823	1823	1823	1823	208
33	20231215	182500	26706786	1823	1823	1823	1823	0
34	20231215	182400	26706786	1823	1823	1823	1823	0
35	20231215	182300	26706786	1823	1823	1823	1823	0
36	20231215	182200	26706786	1823	1823	1823	1823	0
37	20231215	182100	26706786	1823	1823	1823	1823	0
38	20231215	182000	26706786	1823	1823	1823	1823	0
39	20231215	181900	26706786	1823	1823	1823	1823	0
40	20231215	181800	26706786	1823	1823	1823	1823	0
41	20231215	181700	26706786	1823	1823	1823	1823	0
42	20231215	181600	26706786	1823	1823	1823	1823	0
43	20231215	181500	26706786	1823	1823	1823	1823	0
44	20231215	181400	26706786	1823	1823	1823	1823	0
45	20231215	181300	26706786	1823	1823	1823	1823	0
46	20231215	181200	26706786	1823	1823	1823	1823	0
47	20231215	181100	26706786	1823	1823	1823	1823	0
48	20231215	181000	26706786	1823	1823	1823	1823	0
49	20231215	180900	26706786	1823	1823	1823	1823	0
50	20231215	180800	26706786	1823	1823	1823	1823	0
51	20231215	180700	26706786	1823	1823	1823	1823	0
52	20231215	180600	26706786	1823	1823	1823	1823	0
53	20231215	180500	26706786	1823	1823	1823	1823	0
54	20231215	180400	26706786	1823	1823	1823	1823	0
55	20231215	180300	26706786	1823	1823	1823	1823	0
56	20231215	180200	26706786	1823	1823	1823	1823	0
57	20231215	180100	26706786	1823	1823	1823	1823	0
58	20231215	180000	26706786	1823	1823	1823	1823	0
59	20231215	175900	26706786	1823	1823	1823	1823	0
60	20231215	175800	26706786	1823	1823	1823	1823	0
61	20231215	175700	26706786	1823	1823	1823	1823	0
62	20231215	175600	26706786	1823	1823	1823	1823	208
63	20231215	175500	26706786	1823	1823	1823	1823	0
64	20231215	175400	26706786	1823	1823	1823	1823	0
65	20231215	175300	26706786	1823	1823	1823	1823	0
66	20231215	175200	26706786	1823	1823	1823	1823	0
67	20231215	175100	26706786	1823	1823	1823	1823	0
68	20231215	175000	26706786	1823	1823	1823	1823	0
69	20231215	174900	26706786	1823	1823	1823	1823	0
70	20231215	174800	26706786	1823	1823	1823	1823	0
71	20231215	174700	26706786	1823	1823	1823	1823	0
72	20231215	174600	26706786	1823	1823	1823	1823	0
73	20231215	174500	26706786	1823	1823	1823	1823	0
74	20231215	174400	26706786	1823	1823	1823	1823	0
75	20231215	174300	26706786	1823	1823	1823	1823	0
76	20231215	174200	26706786	1823	1823	1823	1823	0
77	20231215	174100	26706786	1823	1823	1823	1823	0
78	20231215	174000	26706786	1823	1823	1823	1823	0
79	20231215	173900	26706786	1823	1823	1823	1823	0
80	20231215	173800	26706786	1823	1823	1823	1823	0
81	20231215	173700	26706786	1823	1823	1823	1823	0
82	20231215	173600	26706786	1823	1823	1823	1823	0
83	20231215	173500	26706786	1823	1823	1823	1823	0
84	20231215	173400	26706786	1823	1823	1823	1823	0
85	20231215	173300	26706786	1823	1823	1823	1823	0
86	20231215	173200	26706786	1823	1823	1823	1823	0
87	20231215	173100	26706786	1823	1823	1823	1823	0
88	20231215	173000	26706786	1823	1823	1823	1823	0
89	20231215	172900	26706786	1823	1823	1823	1823	0
90	20231215	172800	26706786	1823	1823	1823	1823	0
91	20231215	172700	26706786	1823	1823	1823	1823	0
92	20231215	172600	26706786	1823	1823	1823	1823	208
93	20231215	172500	26706786	1823	1823	1823	1823	0
94	20231215	172400	26706786	1823	1823	1823	1823	0
95	20231215	172300	26706786	1823	1823	1823	1823	0
96	20231215	172200	26706786	1823	1823	1823	1823	0
97	20231215	172100	26706786	1823	1823	1823	1823	0
98	20231215	172000	26706786	1823	1823	1823	1823	0
99	20231215	171900	26706786	1823	1823	1823	1823	0
100	20231215	171800	26706786	1823	1823	1823	1823	0
101	20231215	171700	26706786	1823	1823	1823	1823	0
102	20231215	171600	26706786	1823	1823	1823	1823	0
103	20231215	171500	26706786	1823	1823	1823	1823	0
104	20231215	171400	26706786	1823	1823	1823	1823	0
105	20231215	171300	26706786	1823	1823	1823	1823	0
106	20231215	171200	26706786	1823	1823	1823	1823	0
107	20231215	171100	26706786	1823	1823	1823	1823	0
108	20231215	171000	26706786	1823	1823	1823	1823	0
109	20231215	170900	26706786	1823	1823	1823	1823	0
110	20231215	170800	26706786	1823	1823	1823	1823	0
111	20231215	170700	26706786	1823	1823	1823	1823	0
112	20231215	170600	26706786	1823	1823	1823	1823	0
113	20231215	170500	26706786	1823	1823	1823	1823	0
114	20231215	170400	26706786	1823	1823	1823	1823	0
115	20231215	170300	26706786	1823	1823	1823	1823	0
116	20231215	170200	26706786	1823	1823	1823	1823	0
117	20231215	170100	26706786	1823	1823	1823	1823	0
118	20231215	170000	26706786	1823	1823	1823	1823	0
119	20231215	165900	26706786	1823	1823	1823	1823	0
120	20231215	165800	26706786	1823	1823	1823	1823	0
121	20231215	165700	26706786	1823	1823	1823	1823	0
122	20231215	165600	26706786	1823	1823	1823	1823	208
123	20231215	165500	26706786	1823	1823	1823	1823	0
124	20231215	165400	26706786	1823	1823	1823	1823	0
125	20231215	165300	26706786	1823	1823	1823	1823	0
126	20231215	165200	26706786	1823	1823	1823	1823	0
127	20231215	165100	26706786	1823	1823	1823	1823	0
128	20231215	165000	26706786	1823	1823	1823	1823	0
129	20231215	164900	26706786	1823	1823	1823	1823	0
130	20231215	164800	26706786	1823	1823	1823	1823	0
131	20231215	164700	26706786	1823	1823	1823	1823	0
132	20231215	164600	26706786	1823	1823	1823	1823	0
133	20231215	164500	26706786	1823	1823	1823	1823	0
134	20231215	164400	26706786	1823	1823	1823	1823	0
135	20231215	164300	26706786	1823	1823	1823	1823	0
136	20231215	164200	26706786	1823	1823	1823	1823	0
137	20231215	164100	26706786	1823	1823	1823	1823	0
138	20231215	164000	26706786	1823	1823	1823	1823	0
139	20231215	163900	26706786	1823	1823	1823	1823	0
140	20231215	163800	26706786	1823	1823	1823	1823	0
141	20231215	163700	26706786	1823	1823	1823	1823	0
142	20231215	163600	26706786	1823	1823	1823	1823	0
143	20231215	163500	26706786	1823	1823	1823	1823	0
144	20231215	163400	26706786	1823	1823	1823	1823	0
145	20231215	163300	26706786	1823	1823	1823	1823	0
146	20231215	163200	26706786	1823	1823	1823	1823	0
147	20231215	163100	26706786	1823	1823	1823	1823	0
148	20231215	163000	26706786	1823	1823	1823	1823	0
149	20231215	162900	26706786	1823	1823	1823	1823	0
150	20231215	162800	26706786	1823	1823	1823	1823	0
151	20231215	162700	26706786	1823	1823	1823	1823	0
152	20231215	162600	26706786	1823	1823	1823	1823	208
153	20231215	162500	26706786	1823	1823	1823	1823	0
154	20231215	162400	26706786	1823	1823	1823	1823	0
155	20231215	162300	26706786	1823	1823	1823	1823	0
156	20231215	162200	26706786	1823	1823	1823	1823	0
157	20231215	162100	26706786	1823	1823	1823	1823	0
158	20231215	162000	26706786	1823	1823	1823	1823	0
159	20231215	161900	26706786	1823	1823	1823	1823	0
160	20231215	161800	26706786	1823	1823	1823	1823	0
161	20231215	161700	26706786	1823	1823	1823	1823	0
162	20231215	161600	26706786	1823	1823	1823	1823	0
163	20231215	161500	26706786	1823	1823	1823	1823	0
164	20231215	161400	26706786	1823	1823	1823	1823	0
165	20231215	161300	26706786	1823	1823	1823	1823	0
166	20231215	161200	26706786	1823	1823	1823	1823	0
167	20231215	161100	26706786	1823	1823	1823	1823	0
168	20231215	161000	26706786	1823	1823	1823	1823	0
169	20231215	160900	26706786	1823	1823	1823	1823	0
170	20231215	160800	26706786	1823	1823	1823	1823	0
171	20231215	160700	26706786	1823	1823	1823	1823	0
172	20231215	160600	26706786	1823	1823	1823	1823	0
173	20231215	160500	26706786	1823	1823	1823	1823	0
174	20231215	160400	26706786	1823	1823	1823	1823	0
175	20231215	160300	26706786	1823	1823	1823	1823	0
176	20231215	160200	26706786	1823	1823	1823	1823	0
177	20231215	160100	26706786	1823	1823	1823	1823	0
178	20231215	160000	26706786	1823	1823	1823	1823	0
179	20231215	155900	26706786	1823	1823	1823	1823	0
180	20231215	155800	26706786	1823	1823	1823	1823	0
181	20231215	155700	26706786	1823	1823	1823	1823	0
182	20231215	155600	26706786	1823	1823	1823	1823	208
183	20231215	155500	26706786	1823	1823	1823	1823	0
184	20231215	155400	26706786	1823	1823	1823	1823	0
185	20231215	155300	26706786	1823	1823	1823	1823	0
186	20231215	155200	26706786	1823	1823	1823	1823	0
187	20231215	155100	26706786	1823	1823	1823	1823	0
188	20231215	155000	26706786	1823	1823	1823	1823	0
189	20231215	154900	26706786	1823	1823	1823	1823	0
190	20231215	154800	26706786	1823	1823	1823	1823	0
191	20231215	154700	26706786	1823	1823	1823	1823	0
192	20231215	154600	26706786	1823	1823	1823	1823	0
193	20231215	154500	26706786	1823	1823	1823	1823	0
194	20231215	154400	26706786	1823	1823	1823	1823	0
195	20231215	154300	26706786	1823	1823	1823	1823	0
196	20231215	154200	26706786	1823	1823	1823	1823	0
197	20231215	154100	26706786	1823	1823	1823	1823	0
198	20231215	154000	26706786	1823	1823	1823	1823	0
199	20231215	153900	26706786	1823	1823	1823	1823	0
200	20231215	153800	26706786	1823	1823	1823	1823	0
201	20231215	153700	26706786	1823	1823	1823	1823	0
202	20231215	153600	26706786	1823	1823	1823	1823	0
203	20231215	153500	26706786	1823	1823	1823	1823	0
204	20231215	153400	26706786	1823	1823	1823	1823	0
205	20231215	153300	26706786	1823	1823	1823	1823	0
206	20231215	153200	26706786	1823	1823	1823	1823	0
207	20231215	153100	26706786	1823	1823	1823	1823	0
208	20231215	153000	26706786	1823	1823	1823	1823	208
209	20231215	152900	26327602	1821	1821	1821	1821	0
210	20231215	152800	26327602	1821	1821	1821	1821	0
211	20231215	152700	26327602	1821	1821	1821	1821	0
212	20231215	152600	26327602	1821	1821	1821	1821	0
213	20231215	152500	26327602	1821	1821	1821	1821	0
214	20231215	152400	26327602	1821	1821	1821	1821	0
215	20231215	152300	26327602	1821	1821	1821	1821	0
216	20231215	152200	26327602	1821	1821	1821	1821	0
217	20231215	152100	26327602	1821	1821	1821	1821	0
218	20231215	152000	26327602	1821	1821	1821	1821	0
219	20231215	151900	26327602	1821	1821	1821	1821	1891
220	20231215	151800	22884091	1821	1821	1821	1821	1000
221	20231215	151700	21063091	1820	1820	1820	1820	0
222	20231215	151600	21063091	1820	1820	1820	1820	496
223	20231215	151500	20160371	1820	1820	1820	1820	0
224	20231215	151400	20160371	1820	1820	1820	1820	0
225	20231215	151300	20160371	1820	1820	1820	1820	10
226	20231215	151200	20142171	1820	1820	1820	1820	0
227	20231215	151100	20142171	1820	1820	1820	1820	0
228	20231215	151000	20142171	1820	1820	1820	1820	0
229	20231215	150900	20142171	1820	1820	1820	1820	0
230	20231215	150800	20142171	1820	1820	1820	1820	0
231	20231215	150700	20142171	1820	1820	1820	1820	0
232	20231215	150600	20142171	1820	1820	1820	1820	0
233	20231215	150500	20142171	1820	1820	1820	1820	0
234	20231215	150400	20142171	1820	1820	1820	1820	0
235	20231215	150300	20142171	1820	1820	1820	1820	1
236	20231215	150200	20140351	1820	1820	1820	1820	0
237	20231215	150100	20140351	1820	1820	1820	1820	29
238	20231215	150000	20087571	1820	1820	1820	1820	0
239	20231215	145900	20087571	1820	1820	1820	1820	0
240	20231215	145800	20087571	1820	1820	1820	1820	1
241	20231215	145700	20085751	1820	1820	1820	1820	0
242	20231215	145600	20085751	1820	1820	1820	1820	2
243	20231215	145500	20082111	1822	1822	1822	1822	10
244	20231215	145400	20063891	1820	1820	1820	1820	1
245	20231215	145300	20062071	1820	1820	1820	1820	1
246	20231215	145200	20060251	1820	1820	1820	1820	1
247	20231215	145100	20058431	1822	1820	1822	1820	804
248	20231215	145000	18595143	1820	1820	1820	1820	21
249	20231215	144900	18556923	1820	1820	1820	1820	0
250	20231215	144800	18556923	1820	1820	1820	1820	0
251	20231215	144700	18556923	1820	1820	1820	1820	0
252	20231215	144600	18556923	1820	1820	1820	1820	0
253	20231215	144500	18556923	1820	1820	1820	1820	0
254	20231215	144400	18556923	1820	1820	1820	1820	1
255	20231215	144300	18555103	1822	1821	1822	1821	20
256	20231215	144200	18518682	1820	1820	1820	1820	0
257	20231215	144100	18518682	1820	1820	1820	1820	0
258	20231215	144000	18518682	1820	1820	1820	1820	1
259	20231215	143900	18516862	1821	1821	1821	1821	0
260	20231215	143800	18516862	1821	1821	1821	1821	0
261	20231215	143700	18516862	1821	1821	1821	1821	0
262	20231215	143600	18516862	1821	1821	1821	1821	0
263	20231215	143500	18516862	1821	1821	1821	1821	0
264	20231215	143400	18516862	1821	1821	1821	1821	0
265	20231215	143300	18516862	1821	1821	1821	1821	0
266	20231215	143200	18516862	1821	1821	1821	1821	0
267	20231215	143100	18516862	1821	1821	1821	1821	0
268	20231215	143000	18516862	1821	1821	1821	1821	0
269	20231215	142900	18516862	1821	1821	1821	1821	0
270	20231215	142800	18516862	1821	1821	1821	1821	0
271	20231215	142700	18516862	1821	1821	1821	1821	0
272	20231215	142600	18516862	1821	1821	1821	1821	50
273	20231215	142500	18425812	1821	1820	1821	1820	10
274	20231215	142400	18407607	1810	1810	1810	1810	10
275	20231215	142300	18389507	1810	1819	1819	1810	485
276	20231215	142200	17511384	1822	1822	1822	1822	2
277	20231215	142100	17507740	1820	1820	1820	1820	0
278	20231215	142000	17507740	1820	1820	1820	1820	1
279	20231215	141900	17505920	1821	1821	1821	1821	0
280	20231215	141800	17505920	1821	1821	1821	1821	0
281	20231215	141700	17505920	1821	1821	1821	1821	1
282	20231215	141600	17504099	1822	1822	1822	1822	0
283	20231215	141500	17504099	1822	1822	1822	1822	0
284	20231215	141400	17504099	1822	1822	1822	1822	1
285	20231215	141300	17502277	1822	1822	1822	1822	0
286	20231215	141200	17502277	1822	1822	1822	1822	0
287	20231215	141100	17502277	1822	1822	1822	1822	1
288	20231215	141000	17500455	1823	1823	1823	1823	0
289	20231215	140900	17500455	1823	1823	1823	1823	0
290	20231215	140800	17500455	1823	1823	1823	1823	1
291	20231215	140700	17498632	1823	1823	1823	1823	0
292	20231215	140600	17498632	1823	1823	1823	1823	1
293	20231215	140500	17496809	1823	1823	1823	1823	1
294	20231215	140400	17494986	1824	1824	1824	1824	0
295	20231215	140300	17494986	1824	1824	1824	1824	15
296	20231215	140200	17467626	1824	1824	1824	1824	0
297	20231215	140100	17467626	1824	1824	1824	1824	0
298	20231215	140000	17467626	1824	1824	1824	1824	0
299	20231215	135900	17467626	1824	1824	1824	1824	0
300	20231215	135800	17467626	1824	1824	1824	1824	0
301	20231215	135700	17467626	1824	1824	1824	1824	0
302	20231215	135600	17467626	1824	1824	1824	1824	0
303	20231215	135500	17467626	1824	1824	1824	1824	0
304	20231215	135400	17467626	1824	1824	1824	1824	0
305	20231215	135300	17467626	1824	1824	1824	1824	0
306	20231215	135200	17467626	1824	1824	1824	1824	0
307	20231215	135100	17467626	1824	1824	1824	1824	0
308	20231215	135000	17467626	1824	1824	1824	1824	5
309	20231215	134900	17458506	1816	1816	1816	1816	0
310	20231215	134800	17458506	1816	1816	1816	1816	0
311	20231215	134700	17458506	1816	1816	1816	1816	455
312	20231215	134600	16632226	1816	1816	1816	1816	92
313	20231215	134500	16465154	1816	1816	1816	1816	14
314	20231215	134400	16439730	1825	1825	1825	1825	0
315	20231215	134300	16439730	1825	1825	1825	1825	0
316	20231215	134200	16439730	1825	1825	1825	1825	0
317	20231215	134100	16439730	1825	1825	1825	1825	0
318	20231215	134000	16439730	1825	1825	1825	1825	0
319	20231215	133900	16439730	1825	1825	1825	1825	0
320	20231215	133800	16439730	1825	1825	1825	1825	0
321	20231215	133700	16439730	1825	1825	1825	1825	0
322	20231215	133600	16439730	1825	1825	1825	1825	0
323	20231215	133500	16439730	1825	1825	1825	1825	0
324	20231215	133400	16439730	1825	1825	1825	1825	0
325	20231215	133300	16439730	1825	1825	1825	1825	0
326	20231215	133200	16439730	1825	1825	1825	1825	0
327	20231215	133100	16439730	1825	1825	1825	1825	0
328	20231215	133000	16439730	1825	1825	1825	1825	0
329	20231215	132900	16439730	1825	1825	1825	1825	0
330	20231215	132800	16439730	1825	1825	1825	1825	0
331	20231215	132700	16439730	1825	1825	1825	1825	0
332	20231215	132600	16439730	1825	1825	1825	1825	0
333	20231215	132500	16439730	1825	1825	1825	1825	0
334	20231215	132400	16439730	1825	1825	1825	1825	0
335	20231215	132300	16439730	1825	1825	1825	1825	0
336	20231215	132200	16439730	1825	1825	1825	1825	0
337	20231215	132100	16439730	1825	1825	1825	1825	0
338	20231215	132000	16439730	1825	1824	1825	1824	3
339	20231215	131900	16434257	1811	1811	1811	1811	0
340	20231215	131800	16434257	1811	1811	1811	1811	0
341	20231215	131700	16434257	1811	1811	1811	1811	20
342	20231215	131600	16398037	1811	1815	1815	1811	157
343	20231215	131500	16113650	1817	1817	1817	1817	5
344	20231215	131400	16104565	1816	1816	1816	1816	1
345	20231215	131300	16102749	1817	1817	1817	1817	8
346	20231215	131200	16088213	1817	1818	1818	1817	202
347	20231215	131100	15721178	1819	1821	1821	1819	15
348	20231215	131000	15693866	1822	1822	1822	1822	0
349	20231215	130900	15693866	1822	1822	1822	1822	1
350	20231215	130800	15692044	1823	1825	1825	1823	2
351	20231215	130700	15688396	1827	1827	1827	1827	0
352	20231215	130600	15688396	1827	1827	1827	1827	1
353	20231215	130500	15686569	1828	1828	1828	1828	0
354	20231215	130400	15686569	1828	1828	1828	1828	0
355	20231215	130300	15686569	1828	1828	1828	1828	0
356	20231215	130200	15686569	1828	1828	1828	1828	0
357	20231215	130100	15686569	1828	1828	1828	1828	0
358	20231215	130000	15686569	1828	1828	1828	1828	0
359	20231215	125900	15686569	1828	1828	1828	1828	3
360	20231215	125800	15681085	1824	1824	1824	1824	27
361	20231215	125700	15631837	1823	1824	1824	1823	2
362	20231215	125600	15628190	1828	1828	1828	1828	8
363	20231215	125500	15613566	1829	1829	1829	1829	0
364	20231215	125400	15613566	1829	1829	1829	1829	0
365	20231215	125300	15613566	1829	1829	1829	1829	0
366	20231215	125200	15613566	1829	1829	1829	1829	0
367	20231215	125100	15613566	1829	1829	1829	1829	0
368	20231215	125000	15613566	1829	1829	1829	1829	0
369	20231215	124900	15613566	1829	1829	1829	1829	0
370	20231215	124800	15613566	1829	1829	1829	1829	0
371	20231215	124700	15613566	1829	1829	1829	1829	0
372	20231215	124600	15613566	1829	1829	1829	1829	0
373	20231215	124500	15613566	1829	1829	1829	1829	0
374	20231215	124400	15613566	1829	1829	1829	1829	0
375	20231215	124300	15613566	1829	1829	1829	1829	0
376	20231215	124200	15613566	1829	1829	1829	1829	0
377	20231215	124100	15613566	1829	1829	1829	1829	0
378	20231215	124000	15613566	1829	1829	1829	1829	0
379	20231215	123900	15613566	1829	1829	1829	1829	0
380	20231215	123800	15613566	1829	1829	1829	1829	0
381	20231215	123700	15613566	1829	1829	1829	1829	0
382	20231215	123600	15613566	1829	1829	1829	1829	0
383	20231215	123500	15613566	1829	1829	1829	1829	1
384	20231215	123400	15611737	1831	1831	1831	1831	1
385	20231215	123300	15609906	1831	1833	1833	1831	123
386	20231215	123200	15384690	1833	1819	1833	1819	947
387	20231215	123100	13657033	1819	1819	1819	1819	0
388	20231215	123000	13657033	1819	1819	1819	1819	0
389	20231215	122900	13657033	1819	1819	1819	1819	9
390	20231215	122800	13640662	1819	1819	1819	1819	0
391	20231215	122700	13640662	1819	1819	1819	1819	0
392	20231215	122600	13640662	1819	1819	1819	1819	0
393	20231215	122500	13640662	1819	1819	1819	1819	0
394	20231215	122400	13640662	1819	1819	1819	1819	0
395	20231215	122300	13640662	1819	1819	1819	1819	0
396	20231215	122200	13640662	1819	1819	1819	1819	0
397	20231215	122100	13640662	1819	1819	1819	1819	0
398	20231215	122000	13640662	1819	1819	1819	1819	0
399	20231215	121900	13640662	1819	1819	1819	1819	64
400	20231215	121800	13524246	1819	1819	1819	1819	0
401	20231215	121700	13524246	1819	1819	1819	1819	0
402	20231215	121600	13524246	1819	1819	1819	1819	0
403	20231215	121500	13524246	1819	1819	1819	1819	0
404	20231215	121400	13524246	1819	1819	1819	1819	0
405	20231215	121300	13524246	1819	1819	1819	1819	0
406	20231215	121200	13524246	1819	1819	1819	1819	0
407	20231215	121100	13524246	1819	1819	1819	1819	0
408	20231215	121000	13524246	1819	1819	1819	1819	0
409	20231215	120900	13524246	1819	1819	1819	1819	0
410	20231215	120800	13524246	1819	1819	1819	1819	0
411	20231215	120700	13524246	1819	1819	1819	1819	0
412	20231215	120600	13524246	1819	1819	1819	1819	0
413	20231215	120500	13524246	1819	1819	1819	1819	0
414	20231215	120400	13524246	1819	1819	1819	1819	0
415	20231215	120300	13524246	1819	1819	1819	1819	0
416	20231215	120200	13524246	1819	1819	1819	1819	0
417	20231215	120100	13524246	1819	1819	1819	1819	0
418	20231215	120000	13524246	1819	1819	1819	1819	0
419	20231215	115900	13524246	1819	1819	1819	1819	0
420	20231215	115800	13524246	1819	1819	1819	1819	26
421	20231215	115700	13476952	1819	1819	1819	1819	29
422	20231215	115600	13424201	1819	1819	1819	1819	0
423	20231215	115500	13424201	1819	1819	1819	1819	0
424	20231215	115400	13424201	1819	1819	1819	1819	0
425	20231215	115300	13424201	1819	1819	1819	1819	0
426	20231215	115200	13424201	1819	1819	1819	1819	0
427	20231215	115100	13424201	1819	1819	1819	1819	1
428	20231215	115000	13422382	1819	1819	1819	1819	0
429	20231215	114900	13422382	1819	1819	1819	1819	0
430	20231215	114800	13422382	1819	1819	1819	1819	6
431	20231215	114700	13411468	1819	1819	1819	1819	0
432	20231215	114600	13411468	1819	1819	1819	1819	0
433	20231215	114500	13411468	1819	1819	1819	1819	0
434	20231215	114400	13411468	1819	1819	1819	1819	0
435	20231215	114300	13411468	1819	1819	1819	1819	0
436	20231215	114200	13411468	1819	1819	1819	1819	0
437	20231215	114100	13411468	1819	1819	1819	1819	0
438	20231215	114000	13411468	1819	1819	1819	1819	0
439	20231215	113900	13411468	1819	1819	1819	1819	0
440	20231215	113800	13411468	1819	1819	1819	1819	0
441	20231215	113700	13411468	1819	1819	1819	1819	0
442	20231215	113600	13411468	1819	1819	1819	1819	0
443	20231215	113500	13411468	1819	1819	1819	1819	0
444	20231215	113400	13411468	1819	1819	1819	1819	1
445	20231215	113300	13409649	1811	1811	1811	1811	0
446	20231215	113200	13409649	1811	1811	1811	1811	0
447	20231215	113100	13409649	1811	1811	1811	1811	0
448	20231215	113000	13409649	1811	1811	1811	1811	0
449	20231215	112900	13409649	1811	1811	1811	1811	0
450	20231215	112800	13409649	1811	1811	1811	1811	0
451	20231215	112700	13409649	1811	1811	1811	1811	0
452	20231215	112600	13409649	1811	1811	1811	1811	0
453	20231215	112500	13409649	1811	1811	1811	1811	0
454	20231215	112400	13409649	1811	1811	1811	1811	0
455	20231215	112300	13409649	1811	1811	1811	1811	0
456	20231215	112200	13409649	1811	1811	1811	1811	0
457	20231215	112100	13409649	1811	1811	1811	1811	0
458	20231215	112000	13409649	1811	1811	1811	1811	0
459	20231215	111900	13409649	1811	1812	1819	1811	305
460	20231215	111800	12857200	1811	1811	1811	1811	0
461	20231215	111700	12857200	1811	1817	1817	1811	699
462	20231215	111600	11589853	1823	1823	1823	1823	0
463	20231215	111500	11589853	1823	1823	1823	1823	0
464	20231215	111400	11589853	1823	1823	1823	1823	10
465	20231215	111300	11571623	1823	1823	1823	1823	50
466	20231215	111200	11480473	1823	1823	1823	1823	0
467	20231215	111100	11480473	1823	1823	1823	1823	25
468	20231215	111000	11434898	1823	1823	1823	1823	0
469	20231215	110900	11434898	1823	1823	1823	1823	50
470	20231215	110800	11343748	1823	1823	1823	1823	0
471	20231215	110700	11343748	1823	1823	1823	1823	0
472	20231215	110600	11343748	1823	1823	1823	1823	0
473	20231215	110500	11343748	1823	1823	1823	1823	0
474	20231215	110400	11343748	1823	1823	1823	1823	0
475	20231215	110300	11343748	1823	1823	1823	1823	0
476	20231215	110200	11343748	1823	1823	1823	1823	0
477	20231215	110100	11343748	1823	1823	1823	1823	0
478	20231215	110000	11343748	1823	1823	1823	1823	1
479	20231215	105900	11341925	1823	1823	1823	1823	0
480	20231215	105800	11341925	1823	1823	1823	1823	0
481	20231215	105700	11341925	1823	1825	1825	1823	3
482	20231215	105600	11336453	1826	1826	1826	1826	0
483	20231215	105500	11336453	1826	1826	1826	1826	0
484	20231215	105400	11336453	1826	1829	1829	1826	48
485	20231215	105300	11248783	1830	1830	1830	1830	0
486	20231215	105200	11248783	1830	1830	1830	1830	0
487	20231215	105100	11248783	1830	1830	1830	1830	2
488	20231215	105000	11245123	1830	1832	1832	1830	11
489	20231215	104900	11224973	1832	1832	1832	1832	0
490	20231215	104800	11224973	1832	1832	1832	1832	3
491	20231215	104700	11219477	1832	1832	1832	1832	0
492	20231215	104600	11219477	1832	1832	1832	1832	0
493	20231215	104500	11219477	1832	1832	1832	1832	0
494	20231215	104400	11219477	1832	1832	1832	1832	0
495	20231215	104300	11219477	1832	1832	1832	1832	0
496	20231215	104200	11219477	1832	1832	1832	1832	0
497	20231215	104100	11219477	1832	1828	1832	1828	11
498	20231215	104000	11199329	1832	1832	1832	1832	0
499	20231215	103900	11199329	1832	1832	1832	1832	0
500	20231215	103800	11199329	1832	1832	1832	1832	0
501	20231215	103700	11199329	1832	1832	1832	1832	0
502	20231215	103600	11199329	1832	1832	1832	1832	0
503	20231215	103500	11199329	1832	1832	1832	1832	70
504	20231215	103400	11071089	1833	1833	1833	1833	2
505	20231215	103300	11067423	1832	1832	1832	1832	30
506	20231215	103200	11012463	1833	1833	1833	1833	0
507	20231215	103100	11012463	1833	1833	1833	1833	0
508	20231215	103000	11012463	1833	1833	1833	1833	0
509	20231215	102900	11012463	1833	1833	1833	1833	0
510	20231215	102800	11012463	1833	1833	1833	1833	0
511	20231215	102700	11012463	1833	1833	1833	1833	0
512	20231215	102600	11012463	1833	1833	1833	1833	0
513	20231215	102500	11012463	1833	1833	1833	1833	0
514	20231215	102400	11012463	1833	1832	1833	1832	550
515	20231215	102300	10004413	1836	1836	1836	1836	0
516	20231215	102200	10004413	1836	1836	1836	1836	0
517	20231215	102100	10004413	1836	1836	1836	1836	0
518	20231215	102000	10004413	1836	1836	1836	1836	0
519	20231215	101900	10004413	1836	1836	1836	1836	0
520	20231215	101800	10004413	1836	1836	1836	1836	0
521	20231215	101700	10004413	1836	1836	1836	1836	0
522	20231215	101600	10004413	1836	1836	1836	1836	0
523	20231215	101500	10004413	1836	1836	1836	1836	0
524	20231215	101400	10004413	1836	1836	1836	1836	0
525	20231215	101300	10004413	1836	1836	1836	1836	1
526	20231215	101200	10002577	1836	1836	1836	1836	0
527	20231215	101100	10002577	1836	1836	1836	1836	50
528	20231215	101000	9910777	1838	1838	1838	1838	0
529	20231215	100900	9910777	1838	1838	1838	1838	0
530	20231215	100800	9910777	1838	1838	1838	1838	0
531	20231215	100700	9910777	1838	1838	1838	1838	0
532	20231215	100600	9910777	1838	1832	1838	1832	707
533	20231215	100500	8614620	1833	1833	1833	1833	0
534	20231215	100400	8614620	1833	1833	1833	1833	0
535	20231215	100300	8614620	1833	1833	1833	1833	0
536	20231215	100200	8614620	1833	1833	1833	1833	0
537	20231215	100100	8614620	1833	1833	1833	1833	0
538	20231215	100000	8614620	1833	1833	1833	1833	0
539	20231215	095900	8614620	1833	1833	1833	1833	0
540	20231215	095800	8614620	1833	1833	1833	1833	0
541	20231215	095700	8614620	1833	1833	1833	1833	50
542	20231215	095600	8522970	1813	1813	1813	1813	0
543	20231215	095500	8522970	1813	1813	1813	1813	0
544	20231215	095400	8522970	1813	1821	1821	1813	470
545	20231215	095300	7669773	1822	1827	1827	1822	398
546	20231215	095200	6944412	1828	1828	1828	1828	99
547	20231215	095100	6763440	1833	1833	1833	1833	0
548	20231215	095000	6763440	1833	1833	1833	1833	0
549	20231215	094900	6763440	1833	1833	1833	1832	20
550	20231215	094800	6726785	1833	1833	1833	1833	0
551	20231215	094700	6726785	1833	1833	1833	1833	219
552	20231215	094600	6325358	1833	1833	1833	1833	81
553	20231215	094500	6176885	1833	1833	1833	1833	0
554	20231215	094400	6176885	1833	1833	1833	1833	0
555	20231215	094300	6176885	1833	1830	1833	1830	500
556	20231215	094200	5261473	1830	1830	1830	1830	0
557	20231215	094100	5261473	1830	1830	1830	1830	0
558	20231215	094000	5261473	1830	1830	1830	1830	0
559	20231215	093900	5261473	1830	1830	1830	1830	0
560	20231215	093800	5261473	1830	1830	1830	1830	0
561	20231215	093700	5261473	1830	1830	1830	1830	0
562	20231215	093600	5261473	1830	1830	1830	1830	0
563	20231215	093500	5261473	1830	1828	1830	1828	110
564	20231215	093400	5060178	1827	1827	1827	1827	6
565	20231215	093300	5049216	1827	1826	1827	1826	121
566	20231215	093200	4828173	1826	1826	1826	1826	0
567	20231215	093100	4828173	1826	1822	1826	1822	140
568	20231215	093000	4572592	1822	1822	1822	1822	3
569	20231215	092900	4567126	1821	1821	1821	1821	19
570	20231215	092800	4532527	1821	1821	1821	1821	0
571	20231215	092700	4532527	1821	1821	1821	1821	0
572	20231215	092600	4532527	1821	1821	1821	1821	0
573	20231215	092500	4532527	1821	1821	1821	1821	0
574	20231215	092400	4532527	1821	1820	1821	1820	2000
575	20231215	092300	891531	1820	1820	1820	1820	100
576	20231215	092200	709531	1820	1820	1820	1820	80
577	20231215	092100	563931	1820	1820	1820	1820	0
578	20231215	092000	563931	1820	1820	1820	1820	0
579	20231215	091900	563931	1820	1820	1820	1820	0
580	20231215	091800	563931	1820	1820	1820	1820	0
581	20231215	091700	563931	1820	1820	1820	1820	0
582	20231215	091600	563931	1820	1820	1820	1820	0
583	20231215	091500	563931	1820	1820	1820	1820	0
584	20231215	091400	563931	1820	1820	1820	1820	0
585	20231215	091300	563931	1820	1820	1820	1820	0
586	20231215	091200	563931	1820	1820	1820	1820	0
587	20231215	091100	563931	1820	1820	1820	1820	3
588	20231215	091000	558471	1820	1820	1820	1820	0
589	20231215	090900	558471	1820	1820	1820	1820	0
590	20231215	090800	558471	1820	1820	1820	1820	1
591	20231215	090700	556651	1810	1810	1810	1810	0
592	20231215	090600	556651	1810	1810	1810	1810	0
593	20231215	090500	556651	1810	1820	1820	1810	6
594	20231215	090400	545761	1820	1820	1820	1820	0
595	20231215	090300	545761	1820	1820	1820	1820	0
596	20231215	090200	545761	1820	1820	1820	1820	0
597	20231215	090100	545761	1820	1820	1820	1820	0
598	20231215	090000	545761	1820	1807	1820	1807	302