KissMeData/012200/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185600	32948675	1823	1823	1823	1823	213
3	20231218	185500	32948675	1823	1823	1823	1823	0
4	20231218	185400	32948675	1823	1823	1823	1823	0
5	20231218	185300	32948675	1823	1823	1823	1823	0
6	20231218	185200	32948675	1823	1823	1823	1823	0
7	20231218	185100	32948675	1823	1823	1823	1823	0
8	20231218	185000	32948675	1823	1823	1823	1823	0
9	20231218	184900	32948675	1823	1823	1823	1823	0
10	20231218	184800	32948675	1823	1823	1823	1823	0
11	20231218	184700	32948675	1823	1823	1823	1823	0
12	20231218	184600	32948675	1823	1823	1823	1823	0
13	20231218	184500	32948675	1823	1823	1823	1823	0
14	20231218	184400	32948675	1823	1823	1823	1823	0
15	20231218	184300	32948675	1823	1823	1823	1823	0
16	20231218	184200	32948675	1823	1823	1823	1823	0
17	20231218	184100	32948675	1823	1823	1823	1823	0
18	20231218	184000	32948675	1823	1823	1823	1823	0
19	20231218	183900	32948675	1823	1823	1823	1823	0
20	20231218	183800	32948675	1823	1823	1823	1823	0
21	20231218	183700	32948675	1823	1823	1823	1823	0
22	20231218	183600	32948675	1823	1823	1823	1823	0
23	20231218	183500	32948675	1823	1823	1823	1823	0
24	20231218	183400	32948675	1823	1823	1823	1823	0
25	20231218	183300	32948675	1823	1823	1823	1823	0
26	20231218	183200	32948675	1823	1823	1823	1823	0
27	20231218	183100	32948675	1823	1823	1823	1823	0
28	20231218	183000	32948675	1823	1823	1823	1823	0
29	20231218	182900	32948675	1823	1823	1823	1823	0
30	20231218	182800	32948675	1823	1823	1823	1823	0
31	20231218	182700	32948675	1823	1823	1823	1823	0
32	20231218	182600	32948675	1823	1823	1823	1823	213
33	20231218	182500	32948675	1823	1823	1823	1823	0
34	20231218	182400	32948675	1823	1823	1823	1823	0
35	20231218	182300	32948675	1823	1823	1823	1823	0
36	20231218	182200	32948675	1823	1823	1823	1823	0
37	20231218	182100	32948675	1823	1823	1823	1823	0
38	20231218	182000	32948675	1823	1823	1823	1823	0
39	20231218	181900	32948675	1823	1823	1823	1823	0
40	20231218	181800	32948675	1823	1823	1823	1823	0
41	20231218	181700	32948675	1823	1823	1823	1823	0
42	20231218	181600	32948675	1823	1823	1823	1823	0
43	20231218	181500	32948675	1823	1823	1823	1823	0
44	20231218	181400	32948675	1823	1823	1823	1823	0
45	20231218	181300	32948675	1823	1823	1823	1823	0
46	20231218	181200	32948675	1823	1823	1823	1823	0
47	20231218	181100	32948675	1823	1823	1823	1823	0
48	20231218	181000	32948675	1823	1823	1823	1823	0
49	20231218	180900	32948675	1823	1823	1823	1823	0
50	20231218	180800	32948675	1823	1823	1823	1823	0
51	20231218	180700	32948675	1823	1823	1823	1823	0
52	20231218	180600	32948675	1823	1823	1823	1823	0
53	20231218	180500	32948675	1823	1823	1823	1823	0
54	20231218	180400	32948675	1823	1823	1823	1823	0
55	20231218	180300	32948675	1823	1823	1823	1823	0
56	20231218	180200	32948675	1823	1823	1823	1823	0
57	20231218	180100	32948675	1823	1823	1823	1823	0
58	20231218	180000	32948675	1823	1823	1823	1823	0
59	20231218	175900	32948675	1823	1823	1823	1823	0
60	20231218	175800	32948675	1823	1823	1823	1823	0
61	20231218	175700	32948675	1823	1823	1823	1823	0
62	20231218	175600	32948675	1823	1823	1823	1823	213
63	20231218	175500	32948675	1823	1823	1823	1823	0
64	20231218	175400	32948675	1823	1823	1823	1823	0
65	20231218	175300	32948675	1823	1823	1823	1823	0
66	20231218	175200	32948675	1823	1823	1823	1823	0
67	20231218	175100	32948675	1823	1823	1823	1823	0
68	20231218	175000	32948675	1823	1823	1823	1823	0
69	20231218	174900	32948675	1823	1823	1823	1823	0
70	20231218	174800	32948675	1823	1823	1823	1823	0
71	20231218	174700	32948675	1823	1823	1823	1823	0
72	20231218	174600	32948675	1823	1823	1823	1823	0
73	20231218	174500	32948675	1823	1823	1823	1823	0
74	20231218	174400	32948675	1823	1823	1823	1823	0
75	20231218	174300	32948675	1823	1823	1823	1823	0
76	20231218	174200	32948675	1823	1823	1823	1823	0
77	20231218	174100	32948675	1823	1823	1823	1823	0
78	20231218	174000	32948675	1823	1823	1823	1823	0
79	20231218	173900	32948675	1823	1823	1823	1823	0
80	20231218	173800	32948675	1823	1823	1823	1823	0
81	20231218	173700	32948675	1823	1823	1823	1823	0
82	20231218	173600	32948675	1823	1823	1823	1823	0
83	20231218	173500	32948675	1823	1823	1823	1823	0
84	20231218	173400	32948675	1823	1823	1823	1823	0
85	20231218	173300	32948675	1823	1823	1823	1823	0
86	20231218	173200	32948675	1823	1823	1823	1823	0
87	20231218	173100	32948675	1823	1823	1823	1823	0
88	20231218	173000	32948675	1823	1823	1823	1823	0
89	20231218	172900	32948675	1823	1823	1823	1823	0
90	20231218	172800	32948675	1823	1823	1823	1823	0
91	20231218	172700	32948675	1823	1823	1823	1823	0
92	20231218	172600	32948675	1823	1823	1823	1823	213
93	20231218	172500	32948675	1823	1823	1823	1823	0
94	20231218	172400	32948675	1823	1823	1823	1823	0
95	20231218	172300	32948675	1823	1823	1823	1823	0
96	20231218	172200	32948675	1823	1823	1823	1823	0
97	20231218	172100	32948675	1823	1823	1823	1823	0
98	20231218	172000	32948675	1823	1823	1823	1823	0
99	20231218	171900	32948675	1823	1823	1823	1823	0
100	20231218	171800	32948675	1823	1823	1823	1823	0
101	20231218	171700	32948675	1823	1823	1823	1823	0
102	20231218	171600	32948675	1823	1823	1823	1823	0
103	20231218	171500	32948675	1823	1823	1823	1823	0
104	20231218	171400	32948675	1823	1823	1823	1823	0
105	20231218	171300	32948675	1823	1823	1823	1823	0
106	20231218	171200	32948675	1823	1823	1823	1823	0
107	20231218	171100	32948675	1823	1823	1823	1823	0
108	20231218	171000	32948675	1823	1823	1823	1823	0
109	20231218	170900	32948675	1823	1823	1823	1823	0
110	20231218	170800	32948675	1823	1823	1823	1823	0
111	20231218	170700	32948675	1823	1823	1823	1823	0
112	20231218	170600	32948675	1823	1823	1823	1823	0
113	20231218	170500	32948675	1823	1823	1823	1823	0
114	20231218	170400	32948675	1823	1823	1823	1823	0
115	20231218	170300	32948675	1823	1823	1823	1823	0
116	20231218	170200	32948675	1823	1823	1823	1823	0
117	20231218	170100	32948675	1823	1823	1823	1823	0
118	20231218	170000	32948675	1823	1823	1823	1823	0
119	20231218	165900	32948675	1823	1823	1823	1823	0
120	20231218	165800	32948675	1823	1823	1823	1823	0
121	20231218	165700	32948675	1823	1823	1823	1823	0
122	20231218	165600	32948675	1823	1823	1823	1823	213
123	20231218	165500	32948675	1823	1823	1823	1823	0
124	20231218	165400	32948675	1823	1823	1823	1823	0
125	20231218	165300	32948675	1823	1823	1823	1823	0
126	20231218	165200	32948675	1823	1823	1823	1823	0
127	20231218	165100	32948675	1823	1823	1823	1823	0
128	20231218	165000	32948675	1823	1823	1823	1823	0
129	20231218	164900	32948675	1823	1823	1823	1823	0
130	20231218	164800	32948675	1823	1823	1823	1823	0
131	20231218	164700	32948675	1823	1823	1823	1823	0
132	20231218	164600	32948675	1823	1823	1823	1823	0
133	20231218	164500	32948675	1823	1823	1823	1823	0
134	20231218	164400	32948675	1823	1823	1823	1823	0
135	20231218	164300	32948675	1823	1823	1823	1823	0
136	20231218	164200	32948675	1823	1823	1823	1823	0
137	20231218	164100	32948675	1823	1823	1823	1823	0
138	20231218	164000	32948675	1823	1823	1823	1823	0
139	20231218	163900	32948675	1823	1823	1823	1823	0
140	20231218	163800	32948675	1823	1823	1823	1823	0
141	20231218	163700	32948675	1823	1823	1823	1823	0
142	20231218	163600	32948675	1823	1823	1823	1823	0
143	20231218	163500	32948675	1823	1823	1823	1823	0
144	20231218	163400	32948675	1823	1823	1823	1823	0
145	20231218	163300	32948675	1823	1823	1823	1823	0
146	20231218	163200	32948675	1823	1823	1823	1823	0
147	20231218	163100	32948675	1823	1823	1823	1823	0
148	20231218	163000	32948675	1823	1823	1823	1823	0
149	20231218	162900	32948675	1823	1823	1823	1823	0
150	20231218	162800	32948675	1823	1823	1823	1823	0
151	20231218	162700	32948675	1823	1823	1823	1823	0
152	20231218	162600	32948675	1823	1823	1823	1823	213
153	20231218	162500	32948675	1823	1823	1823	1823	0
154	20231218	162400	32948675	1823	1823	1823	1823	0
155	20231218	162300	32948675	1823	1823	1823	1823	0
156	20231218	162200	32948675	1823	1823	1823	1823	0
157	20231218	162100	32948675	1823	1823	1823	1823	0
158	20231218	162000	32948675	1823	1823	1823	1823	0
159	20231218	161900	32948675	1823	1823	1823	1823	0
160	20231218	161800	32948675	1823	1823	1823	1823	0
161	20231218	161700	32948675	1823	1823	1823	1823	0
162	20231218	161600	32948675	1823	1823	1823	1823	0
163	20231218	161500	32948675	1823	1823	1823	1823	0
164	20231218	161400	32948675	1823	1823	1823	1823	0
165	20231218	161300	32948675	1823	1823	1823	1823	0
166	20231218	161200	32948675	1823	1823	1823	1823	0
167	20231218	161100	32948675	1823	1823	1823	1823	0
168	20231218	161000	32948675	1823	1823	1823	1823	0
169	20231218	160900	32948675	1823	1823	1823	1823	0
170	20231218	160800	32948675	1823	1823	1823	1823	0
171	20231218	160700	32948675	1823	1823	1823	1823	0
172	20231218	160600	32948675	1823	1823	1823	1823	0
173	20231218	160500	32948675	1823	1823	1823	1823	0
174	20231218	160400	32948675	1823	1823	1823	1823	0
175	20231218	160300	32948675	1823	1823	1823	1823	0
176	20231218	160200	32948675	1823	1823	1823	1823	0
177	20231218	160100	32948675	1823	1823	1823	1823	0
178	20231218	160000	32948675	1823	1823	1823	1823	0
179	20231218	155900	32948675	1823	1823	1823	1823	0
180	20231218	155800	32948675	1823	1823	1823	1823	0
181	20231218	155700	32948675	1823	1823	1823	1823	0
182	20231218	155600	32948675	1823	1823	1823	1823	213
183	20231218	155500	32948675	1823	1823	1823	1823	0
184	20231218	155400	32948675	1823	1823	1823	1823	0
185	20231218	155300	32948675	1823	1823	1823	1823	0
186	20231218	155200	32948675	1823	1823	1823	1823	0
187	20231218	155100	32948675	1823	1823	1823	1823	0
188	20231218	155000	32948675	1823	1823	1823	1823	0
189	20231218	154900	32948675	1823	1823	1823	1823	0
190	20231218	154800	32948675	1823	1823	1823	1823	0
191	20231218	154700	32948675	1823	1823	1823	1823	0
192	20231218	154600	32948675	1823	1823	1823	1823	0
193	20231218	154500	32948675	1823	1823	1823	1823	0
194	20231218	154400	32948675	1823	1823	1823	1823	0
195	20231218	154300	32948675	1823	1823	1823	1823	0
196	20231218	154200	32948675	1823	1823	1823	1823	0
197	20231218	154100	32948675	1823	1823	1823	1823	0
198	20231218	154000	32948675	1823	1823	1823	1823	0
199	20231218	153900	32948675	1823	1823	1823	1823	0
200	20231218	153800	32948675	1823	1823	1823	1823	0
201	20231218	153700	32948675	1823	1823	1823	1823	0
202	20231218	153600	32948675	1823	1823	1823	1823	0
203	20231218	153500	32948675	1823	1823	1823	1823	0
204	20231218	153400	32948675	1823	1823	1823	1823	0
205	20231218	153300	32948675	1823	1823	1823	1823	0
206	20231218	153200	32948675	1823	1823	1823	1823	0
207	20231218	153100	32948675	1823	1823	1823	1823	0
208	20231218	153000	32948675	1823	1823	1823	1823	213
209	20231218	152900	32560376	1820	1820	1820	1820	0
210	20231218	152800	32560376	1820	1820	1820	1820	0
211	20231218	152700	32560376	1820	1820	1820	1820	0
212	20231218	152600	32560376	1820	1820	1820	1820	0
213	20231218	152500	32560376	1820	1820	1820	1820	0
214	20231218	152400	32560376	1820	1820	1820	1820	0
215	20231218	152300	32560376	1820	1820	1820	1820	0
216	20231218	152200	32560376	1820	1820	1820	1820	0
217	20231218	152100	32560376	1820	1820	1820	1820	0
218	20231218	152000	32560376	1820	1820	1820	1820	0
219	20231218	151900	32560376	1820	1820	1820	1820	0
220	20231218	151800	32560376	1820	1820	1820	1820	0
221	20231218	151700	32560376	1820	1820	1820	1820	0
222	20231218	151600	32560376	1820	1820	1820	1820	0
223	20231218	151500	32560376	1820	1820	1820	1820	0
224	20231218	151400	32560376	1820	1820	1820	1820	0
225	20231218	151300	32560376	1820	1822	1822	1820	19
226	20231218	151200	32525778	1822	1822	1822	1822	11
227	20231218	151100	32505736	1823	1823	1823	1823	0
228	20231218	151000	32505736	1823	1823	1823	1823	0
229	20231218	150900	32505736	1823	1823	1823	1823	0
230	20231218	150800	32505736	1823	1823	1823	1823	0
231	20231218	150700	32505736	1823	1823	1823	1823	0
232	20231218	150600	32505736	1823	1823	1823	1823	0
233	20231218	150500	32505736	1823	1823	1823	1823	0
234	20231218	150400	32505736	1823	1823	1823	1823	0
235	20231218	150300	32505736	1823	1823	1823	1823	0
236	20231218	150200	32505736	1823	1823	1823	1823	0
237	20231218	150100	32505736	1823	1823	1823	1823	0
238	20231218	150000	32505736	1823	1823	1823	1823	0
239	20231218	145900	32505736	1823	1820	1823	1820	10
240	20231218	145800	32487510	1823	1823	1823	1823	0
241	20231218	145700	32487510	1823	1823	1823	1823	0
242	20231218	145600	32487510	1823	1823	1823	1823	0
243	20231218	145500	32487510	1823	1823	1823	1823	0
244	20231218	145400	32487510	1823	1823	1823	1823	0
245	20231218	145300	32487510	1823	1823	1823	1823	0
246	20231218	145200	32487510	1823	1823	1823	1823	0
247	20231218	145100	32487510	1823	1820	1823	1820	88
248	20231218	145000	32327287	1820	1820	1820	1820	10
249	20231218	144900	32309087	1818	1818	1818	1818	0
250	20231218	144800	32309087	1818	1818	1818	1818	0
251	20231218	144700	32309087	1818	1818	1818	1818	0
252	20231218	144600	32309087	1818	1818	1818	1818	0
253	20231218	144500	32309087	1818	1818	1818	1818	0
254	20231218	144400	32309087	1818	1818	1818	1818	0
255	20231218	144300	32309087	1818	1818	1818	1818	1258
256	20231218	144200	30022043	1820	1819	1820	1819	10
257	20231218	144100	30003844	1818	1817	1818	1817	242
258	20231218	144000	29563914	1818	1818	1818	1818	0
259	20231218	143900	29563914	1818	1818	1818	1818	0
260	20231218	143800	29563914	1818	1818	1818	1818	0
261	20231218	143700	29563914	1818	1818	1818	1818	0
262	20231218	143600	29563914	1818	1818	1818	1818	0
263	20231218	143500	29563914	1818	1818	1818	1818	0
264	20231218	143400	29563914	1818	1818	1818	1818	0
265	20231218	143300	29563914	1818	1818	1818	1818	0
266	20231218	143200	29563914	1818	1818	1818	1818	0
267	20231218	143100	29563914	1818	1818	1818	1818	0
268	20231218	143000	29563914	1818	1818	1818	1818	0
269	20231218	142900	29563914	1818	1817	1818	1817	20
270	20231218	142800	29527572	1810	1810	1810	1810	0
271	20231218	142700	29527572	1810	1810	1810	1810	54
272	20231218	142600	29429832	1818	1818	1818	1818	0
273	20231218	142500	29429832	1818	1818	1818	1818	0
274	20231218	142400	29429832	1818	1818	1818	1818	0
275	20231218	142300	29429832	1818	1818	1818	1818	12
276	20231218	142200	29408016	1818	1818	1818	1818	0
277	20231218	142100	29408016	1818	1818	1818	1818	0
278	20231218	142000	29408016	1818	1810	1818	1810	170
279	20231218	141900	29100286	1813	1813	1813	1813	0
280	20231218	141800	29100286	1813	1813	1813	1813	0
281	20231218	141700	29100286	1813	1812	1813	1812	2
282	20231218	141600	29096661	1811	1811	1811	1811	555
283	20231218	141500	28091556	1811	1814	1814	1811	4
284	20231218	141400	28084306	1810	1810	1810	1810	0
285	20231218	141300	28084306	1810	1810	1810	1810	0
286	20231218	141200	28084306	1810	1810	1810	1810	0
287	20231218	141100	28084306	1810	1811	1811	1810	1450
288	20231218	141000	25459110	1820	1820	1820	1820	0
289	20231218	140900	25459110	1820	1820	1820	1820	0
290	20231218	140800	25459110	1820	1820	1820	1820	0
291	20231218	140700	25459110	1820	1820	1820	1820	0
292	20231218	140600	25459110	1820	1820	1820	1820	0
293	20231218	140500	25459110	1820	1820	1820	1820	0
294	20231218	140400	25459110	1820	1820	1820	1820	0
295	20231218	140300	25459110	1820	1820	1820	1820	0
296	20231218	140200	25459110	1820	1820	1820	1820	0
297	20231218	140100	25459110	1820	1820	1820	1820	5
298	20231218	140000	25450010	1811	1811	1811	1811	0
299	20231218	135900	25450010	1811	1811	1811	1811	0
300	20231218	135800	25450010	1811	1818	1818	1811	1300
301	20231218	135700	23095301	1819	1819	1819	1819	0
302	20231218	135600	23095301	1819	1820	1820	1819	7
303	20231218	135500	23082563	1819	1819	1819	1819	0
304	20231218	135400	23082563	1819	1820	1820	1819	2
305	20231218	135300	23078924	1820	1820	1820	1820	1
306	20231218	135200	23077104	1820	1820	1820	1820	0
307	20231218	135100	23077104	1820	1813	1820	1813	75
308	20231218	135000	22941108	1813	1813	1813	1813	11
309	20231218	134900	22921165	1813	1813	1813	1813	2
310	20231218	134800	22917539	1813	1813	1813	1813	0
311	20231218	134700	22917539	1813	1816	1816	1813	333
312	20231218	134600	22313306	1816	1816	1816	1816	0
313	20231218	134500	22313306	1816	1816	1816	1816	0
314	20231218	134400	22313306	1816	1816	1816	1816	0
315	20231218	134300	22313306	1816	1816	1816	1816	0
316	20231218	134200	22313306	1816	1816	1816	1816	0
317	20231218	134100	22313306	1816	1816	1816	1816	0
318	20231218	134000	22313306	1816	1816	1816	1816	7
319	20231218	133900	22300594	1816	1816	1816	1816	0
320	20231218	133800	22300594	1816	1816	1816	1816	0
321	20231218	133700	22300594	1816	1816	1816	1816	0
322	20231218	133600	22300594	1816	1816	1816	1816	0
323	20231218	133500	22300594	1816	1816	1816	1816	0
324	20231218	133400	22300594	1816	1816	1816	1816	3
325	20231218	133300	22295146	1823	1823	1823	1823	0
326	20231218	133200	22295146	1823	1823	1823	1823	0
327	20231218	133100	22295146	1823	1823	1823	1823	0
328	20231218	133000	22295146	1823	1823	1823	1823	0
329	20231218	132900	22295146	1823	1815	1823	1815	8
330	20231218	132800	22280594	1815	1815	1815	1815	3
331	20231218	132700	22275149	1815	1815	1815	1815	0
332	20231218	132600	22275149	1815	1815	1815	1815	975
333	20231218	132500	20505524	1815	1815	1815	1815	0
334	20231218	132400	20505524	1815	1815	1815	1815	0
335	20231218	132300	20505524	1815	1815	1815	1815	0
336	20231218	132200	20505524	1815	1815	1815	1815	0
337	20231218	132100	20505524	1815	1815	1815	1815	300
338	20231218	132000	19961024	1815	1815	1815	1815	0
339	20231218	131900	19961024	1815	1815	1815	1815	0
340	20231218	131800	19961024	1815	1815	1815	1815	0
341	20231218	131700	19961024	1815	1815	1815	1815	0
342	20231218	131600	19961024	1815	1815	1815	1815	0
343	20231218	131500	19961024	1815	1815	1815	1815	0
344	20231218	131400	19961024	1815	1815	1815	1815	0
345	20231218	131300	19961024	1815	1815	1815	1815	0
346	20231218	131200	19961024	1815	1815	1815	1815	0
347	20231218	131100	19961024	1815	1815	1815	1815	0
348	20231218	131000	19961024	1815	1815	1815	1815	0
349	20231218	130900	19961024	1815	1815	1815	1815	0
350	20231218	130800	19961024	1815	1815	1815	1815	0
351	20231218	130700	19961024	1815	1815	1815	1815	0
352	20231218	130600	19961024	1815	1815	1815	1815	0
353	20231218	130500	19961024	1815	1815	1815	1815	5
354	20231218	130400	19951949	1811	1811	1811	1811	0
355	20231218	130300	19951949	1811	1811	1811	1811	0
356	20231218	130200	19951949	1811	1811	1811	1811	0
357	20231218	130100	19951949	1811	1811	1811	1811	0
358	20231218	130000	19951949	1811	1811	1811	1811	0
359	20231218	125900	19951949	1811	1813	1813	1811	1000
360	20231218	125800	18140341	1815	1814	1815	1814	570
361	20231218	125700	17106341	1815	1815	1815	1815	0
362	20231218	125600	17106341	1815	1815	1815	1815	0
363	20231218	125500	17106341	1815	1815	1815	1815	650
364	20231218	125400	15926591	1815	1815	1815	1815	0
365	20231218	125300	15926591	1815	1815	1815	1815	0
366	20231218	125200	15926591	1815	1820	1820	1815	217
367	20231218	125100	15532666	1823	1823	1823	1823	0
368	20231218	125000	15532666	1823	1823	1823	1823	0
369	20231218	124900	15532666	1823	1823	1823	1823	5
370	20231218	124800	15523551	1820	1820	1820	1820	0
371	20231218	124700	15523551	1820	1820	1820	1820	0
372	20231218	124600	15523551	1820	1820	1820	1820	0
373	20231218	124500	15523551	1820	1820	1820	1820	0
374	20231218	124400	15523551	1820	1820	1820	1820	0
375	20231218	124300	15523551	1820	1820	1820	1820	40
376	20231218	124200	15450751	1820	1820	1820	1820	0
377	20231218	124100	15450751	1820	1820	1820	1820	0
378	20231218	124000	15450751	1820	1820	1820	1820	0
379	20231218	123900	15450751	1820	1820	1820	1820	0
380	20231218	123800	15450751	1820	1820	1820	1820	0
381	20231218	123700	15450751	1820	1820	1820	1820	0
382	20231218	123600	15450751	1820	1820	1820	1820	0
383	20231218	123500	15450751	1820	1820	1820	1820	0
384	20231218	123400	15450751	1820	1820	1820	1820	14
385	20231218	123300	15425271	1820	1820	1820	1820	0
386	20231218	123200	15425271	1820	1822	1822	1820	46
387	20231218	123100	15341518	1822	1822	1822	1822	0
388	20231218	123000	15341518	1822	1822	1822	1822	1
389	20231218	122900	15339696	1823	1823	1823	1823	0
390	20231218	122800	15339696	1823	1823	1823	1823	0
391	20231218	122700	15339696	1823	1823	1823	1823	0
392	20231218	122600	15339696	1823	1823	1823	1823	0
393	20231218	122500	15339696	1823	1823	1823	1823	0
394	20231218	122400	15339696	1823	1823	1823	1823	6
395	20231218	122300	15328758	1823	1823	1823	1823	0
396	20231218	122200	15328758	1823	1823	1823	1823	14
397	20231218	122100	15303236	1823	1823	1823	1823	0
398	20231218	122000	15303236	1823	1823	1823	1823	0
399	20231218	121900	15303236	1823	1823	1823	1823	0
400	20231218	121800	15303236	1823	1823	1823	1823	0
401	20231218	121700	15303236	1823	1823	1823	1823	0
402	20231218	121600	15303236	1823	1823	1823	1823	1
403	20231218	121500	15301413	1822	1822	1822	1822	0
404	20231218	121400	15301413	1822	1822	1822	1822	0
405	20231218	121300	15301413	1822	1822	1822	1822	0
406	20231218	121200	15301413	1822	1822	1822	1822	0
407	20231218	121100	15301413	1822	1821	1822	1821	5
408	20231218	121000	15292307	1815	1815	1815	1815	0
409	20231218	120900	15292307	1815	1815	1815	1815	0
410	20231218	120800	15292307	1815	1815	1815	1815	0
411	20231218	120700	15292307	1815	1815	1815	1815	0
412	20231218	120600	15292307	1815	1815	1815	1815	1
413	20231218	120500	15290492	1815	1815	1815	1815	1
414	20231218	120400	15288677	1815	1815	1815	1815	0
415	20231218	120300	15288677	1815	1820	1820	1815	3
416	20231218	120200	15283227	1821	1821	1821	1821	0
417	20231218	120100	15283227	1821	1821	1821	1821	0
418	20231218	120000	15283227	1821	1821	1821	1821	41
419	20231218	115900	15208566	1821	1821	1821	1821	0
420	20231218	115800	15208566	1821	1821	1821	1821	0
421	20231218	115700	15208566	1821	1821	1821	1821	5
422	20231218	115600	15199461	1821	1821	1821	1821	0
423	20231218	115500	15199461	1821	1821	1821	1821	0
424	20231218	115400	15199461	1821	1821	1821	1821	0
425	20231218	115300	15199461	1821	1821	1821	1821	1
426	20231218	115200	15197640	1820	1820	1820	1820	0
427	20231218	115100	15197640	1820	1820	1820	1820	0
428	20231218	115000	15197640	1820	1820	1820	1820	0
429	20231218	114900	15197640	1820	1821	1821	1820	3
430	20231218	114800	15192179	1820	1820	1820	1820	0
431	20231218	114700	15192179	1820	1820	1820	1820	0
432	20231218	114600	15192179	1820	1820	1820	1820	0
433	20231218	114500	15192179	1820	1820	1820	1820	0
434	20231218	114400	15192179	1820	1820	1820	1820	0
435	20231218	114300	15192179	1820	1820	1820	1820	0
436	20231218	114200	15192179	1820	1820	1820	1820	0
437	20231218	114100	15192179	1820	1820	1820	1820	0
438	20231218	114000	15192179	1820	1820	1820	1820	3
439	20231218	113900	15186719	1821	1821	1821	1821	0
440	20231218	113800	15186719	1821	1821	1821	1821	1
441	20231218	113700	15184898	1821	1821	1821	1821	0
442	20231218	113600	15184898	1821	1821	1821	1821	0
443	20231218	113500	15184898	1821	1821	1821	1821	1
444	20231218	113400	15183077	1824	1824	1824	1824	0
445	20231218	113300	15183077	1824	1824	1824	1824	0
446	20231218	113200	15183077	1824	1824	1824	1824	0
447	20231218	113100	15183077	1824	1824	1824	1824	5
448	20231218	113000	15173957	1824	1824	1824	1824	6
449	20231218	112900	15163013	1824	1824	1824	1824	0
450	20231218	112800	15163013	1824	1824	1824	1824	0
451	20231218	112700	15163013	1824	1824	1824	1824	5
452	20231218	112600	15153893	1820	1820	1820	1820	0
453	20231218	112500	15153893	1820	1820	1820	1820	0
454	20231218	112400	15153893	1820	1820	1820	1820	0
455	20231218	112300	15153893	1820	1820	1820	1820	0
456	20231218	112200	15153893	1820	1820	1820	1820	830
457	20231218	112100	13643293	1820	1820	1820	1820	0
458	20231218	112000	13643293	1820	1820	1820	1820	0
459	20231218	111900	13643293	1820	1820	1820	1820	0
460	20231218	111800	13643293	1820	1820	1820	1820	0
461	20231218	111700	13643293	1820	1820	1820	1820	1
462	20231218	111600	13641473	1820	1820	1820	1820	0
463	20231218	111500	13641473	1820	1820	1820	1820	0
464	20231218	111400	13641473	1820	1820	1820	1820	0
465	20231218	111300	13641473	1820	1820	1820	1820	0
466	20231218	111200	13641473	1820	1820	1820	1820	0
467	20231218	111100	13641473	1820	1820	1820	1820	0
468	20231218	111000	13641473	1820	1820	1820	1820	0
469	20231218	110900	13641473	1820	1820	1820	1820	0
470	20231218	110800	13641473	1820	1820	1820	1820	0
471	20231218	110700	13641473	1820	1820	1820	1820	0
472	20231218	110600	13641473	1820	1820	1820	1820	0
473	20231218	110500	13641473	1820	1820	1820	1820	0
474	20231218	110400	13641473	1820	1820	1820	1820	0
475	20231218	110300	13641473	1820	1820	1820	1820	0
476	20231218	110200	13641473	1820	1820	1820	1820	0
477	20231218	110100	13641473	1820	1820	1820	1820	0
478	20231218	110000	13641473	1820	1820	1820	1820	0
479	20231218	105900	13641473	1820	1820	1820	1820	0
480	20231218	105800	13641473	1820	1820	1820	1820	0
481	20231218	105700	13641473	1820	1820	1820	1820	0
482	20231218	105600	13641473	1820	1820	1820	1820	0
483	20231218	105500	13641473	1820	1820	1820	1820	0
484	20231218	105400	13641473	1820	1820	1820	1820	24
485	20231218	105300	13597793	1820	1820	1820	1820	0
486	20231218	105200	13597793	1820	1820	1820	1820	0
487	20231218	105100	13597793	1820	1820	1820	1820	0
488	20231218	105000	13597793	1820	1820	1820	1820	0
489	20231218	104900	13597793	1820	1820	1820	1820	0
490	20231218	104800	13597793	1820	1820	1820	1820	0
491	20231218	104700	13597793	1820	1820	1820	1820	0
492	20231218	104600	13597793	1820	1820	1820	1820	0
493	20231218	104500	13597793	1820	1820	1820	1820	5
494	20231218	104400	13588693	1816	1816	1816	1816	0
495	20231218	104300	13588693	1816	1816	1816	1816	0
496	20231218	104200	13588693	1816	1816	1816	1816	0
497	20231218	104100	13588693	1816	1816	1816	1816	0
498	20231218	104000	13588693	1816	1816	1816	1816	0
499	20231218	103900	13588693	1816	1816	1816	1816	50
500	20231218	103800	13497893	1816	1816	1816	1816	13
501	20231218	103700	13474285	1816	1811	1816	1811	826
502	20231218	103600	11978374	1811	1813	1813	1811	867
503	20231218	103500	10406626	1813	1815	1815	1813	1102
504	20231218	103400	8406606	1816	1816	1816	1816	10
505	20231218	103300	8388446	1816	1816	1816	1816	1480
506	20231218	103200	5700766	1817	1817	1817	1817	50
507	20231218	103100	5609916	1817	1817	1817	1817	0
508	20231218	103000	5609916	1817	1817	1817	1817	0
509	20231218	102900	5609916	1817	1817	1817	1817	730
510	20231218	102800	4283506	1817	1817	1817	1817	4
511	20231218	102700	4276238	1817	1820	1820	1817	103
512	20231218	102600	4088976	1820	1820	1820	1820	0
513	20231218	102500	4088976	1820	1820	1820	1820	19
514	20231218	102400	4054396	1828	1828	1828	1828	0
515	20231218	102300	4054396	1828	1828	1828	1828	0
516	20231218	102200	4054396	1828	1828	1828	1828	0
517	20231218	102100	4054396	1828	1828	1828	1828	0
518	20231218	102000	4054396	1828	1828	1828	1828	0
519	20231218	101900	4054396	1828	1828	1828	1828	3
520	20231218	101800	4048912	1821	1821	1821	1821	9
521	20231218	101700	4032523	1821	1821	1821	1821	5
522	20231218	101600	4023418	1821	1821	1821	1821	0
523	20231218	101500	4023418	1821	1820	1821	1820	602
524	20231218	101400	2927177	1820	1820	1820	1820	4
525	20231218	101300	2919897	1821	1821	1821	1821	0
526	20231218	101200	2919897	1821	1821	1821	1821	0
527	20231218	101100	2919897	1821	1824	1824	1821	266
528	20231218	101000	2435462	1830	1830	1830	1830	0
529	20231218	100900	2435462	1830	1830	1830	1830	0
530	20231218	100800	2435462	1830	1830	1830	1830	0
531	20231218	100700	2435462	1830	1830	1830	1830	0
532	20231218	100600	2435462	1830	1830	1830	1830	0
533	20231218	100500	2435462	1830	1830	1830	1830	0
534	20231218	100400	2435462	1830	1830	1830	1830	0
535	20231218	100300	2435462	1830	1830	1830	1830	0
536	20231218	100200	2435462	1830	1830	1830	1830	12
537	20231218	100100	2413502	1832	1832	1832	1832	0
538	20231218	100000	2413502	1832	1832	1832	1832	0
539	20231218	095900	2413502	1832	1832	1832	1832	0
540	20231218	095800	2413502	1832	1832	1832	1832	0
541	20231218	095700	2413502	1832	1822	1832	1822	3
542	20231218	095600	2408016	1822	1822	1822	1822	0
543	20231218	095500	2408016	1822	1822	1822	1822	1
544	20231218	095400	2406194	1834	1834	1834	1834	0
545	20231218	095300	2406194	1834	1834	1834	1834	5
546	20231218	095200	2397024	1821	1821	1821	1821	0
547	20231218	095100	2397024	1821	1821	1821	1821	0
548	20231218	095000	2397024	1821	1821	1821	1821	0
549	20231218	094900	2397024	1821	1821	1821	1821	0
550	20231218	094800	2397024	1821	1823	1823	1821	20
551	20231218	094700	2360601	1835	1835	1835	1835	28
552	20231218	094600	2309221	1835	1835	1835	1835	0
553	20231218	094500	2309221	1835	1835	1835	1835	0
554	20231218	094400	2309221	1835	1835	1835	1835	0
555	20231218	094300	2309221	1835	1835	1835	1835	0
556	20231218	094200	2309221	1835	1835	1835	1835	0
557	20231218	094100	2309221	1835	1835	1835	1835	0
558	20231218	094000	2309221	1835	1835	1835	1835	0
559	20231218	093900	2309221	1835	1835	1835	1835	0
560	20231218	093800	2309221	1835	1835	1835	1835	5
561	20231218	093700	2300046	1835	1835	1835	1835	0
562	20231218	093600	2300046	1835	1835	1835	1835	0
563	20231218	093500	2300046	1835	1835	1835	1835	6
564	20231218	093400	2289036	1835	1835	1835	1835	3
565	20231218	093300	2283531	1836	1836	1836	1836	4
566	20231218	093200	2276187	1836	1836	1836	1836	0
567	20231218	093100	2276187	1836	1836	1836	1836	0
568	20231218	093000	2276187	1836	1835	1836	1835	15
569	20231218	092900	2248648	1836	1836	1836	1836	0
570	20231218	092800	2248648	1836	1836	1836	1836	0
571	20231218	092700	2248648	1836	1836	1836	1836	0
572	20231218	092600	2248648	1836	1836	1836	1836	0
573	20231218	092500	2248648	1836	1825	1836	1825	50
574	20231218	092400	2156897	1818	1818	1818	1818	8
575	20231218	092300	2142353	1818	1818	1818	1818	60
576	20231218	092200	2033273	1818	1818	1818	1818	1
577	20231218	092100	2031455	1818	1818	1818	1818	40
578	20231218	092000	1958735	1823	1823	1823	1823	0
579	20231218	091900	1958735	1823	1824	1824	1823	122
580	20231218	091800	1736307	1825	1826	1826	1825	45
581	20231218	091700	1654181	1823	1823	1823	1823	0
582	20231218	091600	1654181	1823	1823	1823	1823	0
583	20231218	091500	1654181	1823	1826	1826	1823	500
584	20231218	091400	742581	1837	1837	1837	1837	0
585	20231218	091300	742581	1837	1837	1837	1837	0
586	20231218	091200	742581	1837	1837	1837	1837	0
587	20231218	091100	742581	1837	1837	1837	1837	0
588	20231218	091000	742581	1837	1837	1837	1837	0
589	20231218	090900	742581	1837	1837	1837	1837	0
590	20231218	090800	742581	1837	1837	1837	1837	1
591	20231218	090700	740744	1837	1837	1837	1837	0
592	20231218	090600	740744	1837	1837	1837	1837	50
593	20231218	090500	648894	1837	1837	1837	1837	0
594	20231218	090400	648894	1837	1837	1837	1837	0
595	20231218	090300	648894	1837	1837	1837	1837	10
596	20231218	090200	630524	1837	1837	1837	1837	0
597	20231218	090100	630524	1837	1837	1837	1837	100
598	20231218	090000	446824	1839	1823	1839	1823	244