KissMeData/012200/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185600	83567611	1808	1808	1808	1808	1140
3	20231213	185500	83567611	1808	1808	1808	1808	0
4	20231213	185400	83567611	1808	1808	1808	1808	0
5	20231213	185300	83567611	1808	1808	1808	1808	0
6	20231213	185200	83567611	1808	1808	1808	1808	0
7	20231213	185100	83567611	1808	1808	1808	1808	0
8	20231213	185000	83567611	1808	1808	1808	1808	0
9	20231213	184900	83567611	1808	1808	1808	1808	0
10	20231213	184800	83567611	1808	1808	1808	1808	0
11	20231213	184700	83567611	1808	1808	1808	1808	0
12	20231213	184600	83567611	1808	1808	1808	1808	0
13	20231213	184500	83567611	1808	1808	1808	1808	0
14	20231213	184400	83567611	1808	1808	1808	1808	0
15	20231213	184300	83567611	1808	1808	1808	1808	0
16	20231213	184200	83567611	1808	1808	1808	1808	0
17	20231213	184100	83567611	1808	1808	1808	1808	0
18	20231213	184000	83567611	1808	1808	1808	1808	0
19	20231213	183900	83567611	1808	1808	1808	1808	0
20	20231213	183800	83567611	1808	1808	1808	1808	0
21	20231213	183700	83567611	1808	1808	1808	1808	0
22	20231213	183600	83567611	1808	1808	1808	1808	0
23	20231213	183500	83567611	1808	1808	1808	1808	0
24	20231213	183400	83567611	1808	1808	1808	1808	0
25	20231213	183300	83567611	1808	1808	1808	1808	0
26	20231213	183200	83567611	1808	1808	1808	1808	0
27	20231213	183100	83567611	1808	1808	1808	1808	0
28	20231213	183000	83567611	1808	1808	1808	1808	0
29	20231213	182900	83567611	1808	1808	1808	1808	0
30	20231213	182800	83567611	1808	1808	1808	1808	0
31	20231213	182700	83567611	1808	1808	1808	1808	0
32	20231213	182600	83567611	1808	1808	1808	1808	1140
33	20231213	182500	83567611	1808	1808	1808	1808	0
34	20231213	182400	83567611	1808	1808	1808	1808	0
35	20231213	182300	83567611	1808	1808	1808	1808	0
36	20231213	182200	83567611	1808	1808	1808	1808	0
37	20231213	182100	83567611	1808	1808	1808	1808	0
38	20231213	182000	83567611	1808	1808	1808	1808	0
39	20231213	181900	83567611	1808	1808	1808	1808	0
40	20231213	181800	83567611	1808	1808	1808	1808	0
41	20231213	181700	83567611	1808	1808	1808	1808	0
42	20231213	181600	83567611	1808	1808	1808	1808	0
43	20231213	181500	83567611	1808	1808	1808	1808	0
44	20231213	181400	83567611	1808	1808	1808	1808	0
45	20231213	181300	83567611	1808	1808	1808	1808	0
46	20231213	181200	83567611	1808	1808	1808	1808	0
47	20231213	181100	83567611	1808	1808	1808	1808	0
48	20231213	181000	83567611	1808	1808	1808	1808	0
49	20231213	180900	83567611	1808	1808	1808	1808	0
50	20231213	180800	83567611	1808	1808	1808	1808	0
51	20231213	180700	83567611	1808	1808	1808	1808	0
52	20231213	180600	83567611	1808	1808	1808	1808	0
53	20231213	180500	83567611	1808	1808	1808	1808	0
54	20231213	180400	83567611	1808	1808	1808	1808	0
55	20231213	180300	83567611	1808	1808	1808	1808	0
56	20231213	180200	83567611	1808	1808	1808	1808	0
57	20231213	180100	83567611	1808	1808	1808	1808	0
58	20231213	180000	83567611	1808	1808	1808	1808	0
59	20231213	175900	83567611	1808	1808	1808	1808	0
60	20231213	175800	83567611	1808	1808	1808	1808	0
61	20231213	175700	83567611	1808	1808	1808	1808	0
62	20231213	175600	83567611	1808	1808	1808	1808	1140
63	20231213	175500	83567611	1808	1808	1808	1808	0
64	20231213	175400	83567611	1808	1808	1808	1808	0
65	20231213	175300	83567611	1808	1808	1808	1808	0
66	20231213	175200	83567611	1808	1808	1808	1808	0
67	20231213	175100	83567611	1808	1808	1808	1808	0
68	20231213	175000	83567611	1808	1808	1808	1808	0
69	20231213	174900	83567611	1808	1808	1808	1808	0
70	20231213	174800	83567611	1808	1808	1808	1808	0
71	20231213	174700	83567611	1808	1808	1808	1808	0
72	20231213	174600	83567611	1808	1808	1808	1808	0
73	20231213	174500	83567611	1808	1808	1808	1808	0
74	20231213	174400	83567611	1808	1808	1808	1808	0
75	20231213	174300	83567611	1808	1808	1808	1808	0
76	20231213	174200	83567611	1808	1808	1808	1808	0
77	20231213	174100	83567611	1808	1808	1808	1808	0
78	20231213	174000	83567611	1808	1808	1808	1808	0
79	20231213	173900	83567611	1808	1808	1808	1808	0
80	20231213	173800	83567611	1808	1808	1808	1808	0
81	20231213	173700	83567611	1808	1808	1808	1808	0
82	20231213	173600	83567611	1808	1808	1808	1808	0
83	20231213	173500	83567611	1808	1808	1808	1808	0
84	20231213	173400	83567611	1808	1808	1808	1808	0
85	20231213	173300	83567611	1808	1808	1808	1808	0
86	20231213	173200	83567611	1808	1808	1808	1808	0
87	20231213	173100	83567611	1808	1808	1808	1808	0
88	20231213	173000	83567611	1808	1808	1808	1808	0
89	20231213	172900	83567611	1808	1808	1808	1808	0
90	20231213	172800	83567611	1808	1808	1808	1808	0
91	20231213	172700	83567611	1808	1808	1808	1808	0
92	20231213	172600	83567611	1808	1808	1808	1808	1140
93	20231213	172500	83567611	1808	1808	1808	1808	0
94	20231213	172400	83567611	1808	1808	1808	1808	0
95	20231213	172300	83567611	1808	1808	1808	1808	0
96	20231213	172200	83567611	1808	1808	1808	1808	0
97	20231213	172100	83567611	1808	1808	1808	1808	0
98	20231213	172000	83567611	1808	1808	1808	1808	0
99	20231213	171900	83567611	1808	1808	1808	1808	0
100	20231213	171800	83567611	1808	1808	1808	1808	0
101	20231213	171700	83567611	1808	1808	1808	1808	0
102	20231213	171600	83567611	1808	1808	1808	1808	0
103	20231213	171500	83567611	1808	1808	1808	1808	0
104	20231213	171400	83567611	1808	1808	1808	1808	0
105	20231213	171300	83567611	1808	1808	1808	1808	0
106	20231213	171200	83567611	1808	1808	1808	1808	0
107	20231213	171100	83567611	1808	1808	1808	1808	0
108	20231213	171000	83567611	1808	1808	1808	1808	0
109	20231213	170900	83567611	1808	1808	1808	1808	0
110	20231213	170800	83567611	1808	1808	1808	1808	0
111	20231213	170700	83567611	1808	1808	1808	1808	0
112	20231213	170600	83567611	1808	1808	1808	1808	0
113	20231213	170500	83567611	1808	1808	1808	1808	0
114	20231213	170400	83567611	1808	1808	1808	1808	0
115	20231213	170300	83567611	1808	1808	1808	1808	0
116	20231213	170200	83567611	1808	1808	1808	1808	0
117	20231213	170100	83567611	1808	1808	1808	1808	0
118	20231213	170000	83567611	1808	1808	1808	1808	0
119	20231213	165900	83567611	1808	1808	1808	1808	0
120	20231213	165800	83567611	1808	1808	1808	1808	0
121	20231213	165700	83567611	1808	1808	1808	1808	0
122	20231213	165600	83567611	1808	1808	1808	1808	1140
123	20231213	165500	83567611	1808	1808	1808	1808	0
124	20231213	165400	83567611	1808	1808	1808	1808	0
125	20231213	165300	83567611	1808	1808	1808	1808	0
126	20231213	165200	83567611	1808	1808	1808	1808	0
127	20231213	165100	83567611	1808	1808	1808	1808	0
128	20231213	165000	83567611	1808	1808	1808	1808	0
129	20231213	164900	83567611	1808	1808	1808	1808	0
130	20231213	164800	83567611	1808	1808	1808	1808	0
131	20231213	164700	83567611	1808	1808	1808	1808	0
132	20231213	164600	83567611	1808	1808	1808	1808	0
133	20231213	164500	83567611	1808	1808	1808	1808	0
134	20231213	164400	83567611	1808	1808	1808	1808	0
135	20231213	164300	83567611	1808	1808	1808	1808	0
136	20231213	164200	83567611	1808	1808	1808	1808	0
137	20231213	164100	83567611	1808	1808	1808	1808	0
138	20231213	164000	83567611	1808	1808	1808	1808	0
139	20231213	163900	83567611	1808	1808	1808	1808	0
140	20231213	163800	83567611	1808	1808	1808	1808	0
141	20231213	163700	83567611	1808	1808	1808	1808	0
142	20231213	163600	83567611	1808	1808	1808	1808	0
143	20231213	163500	83567611	1808	1808	1808	1808	0
144	20231213	163400	83567611	1808	1808	1808	1808	0
145	20231213	163300	83567611	1808	1808	1808	1808	0
146	20231213	163200	83567611	1808	1808	1808	1808	0
147	20231213	163100	83567611	1808	1808	1808	1808	0
148	20231213	163000	83567611	1808	1808	1808	1808	0
149	20231213	162900	83567611	1808	1808	1808	1808	0
150	20231213	162800	83567611	1808	1808	1808	1808	0
151	20231213	162700	83567611	1808	1808	1808	1808	0
152	20231213	162600	83567611	1808	1808	1808	1808	1140
153	20231213	162500	83567611	1808	1808	1808	1808	0
154	20231213	162400	83567611	1808	1808	1808	1808	0
155	20231213	162300	83567611	1808	1808	1808	1808	0
156	20231213	162200	83567611	1808	1808	1808	1808	0
157	20231213	162100	83567611	1808	1808	1808	1808	0
158	20231213	162000	83567611	1808	1808	1808	1808	0
159	20231213	161900	83567611	1808	1808	1808	1808	0
160	20231213	161800	83567611	1808	1808	1808	1808	0
161	20231213	161700	83567611	1808	1808	1808	1808	0
162	20231213	161600	83567611	1808	1808	1808	1808	0
163	20231213	161500	83567611	1808	1808	1808	1808	0
164	20231213	161400	83567611	1808	1808	1808	1808	0
165	20231213	161300	83567611	1808	1808	1808	1808	0
166	20231213	161200	83567611	1808	1808	1808	1808	0
167	20231213	161100	83567611	1808	1808	1808	1808	0
168	20231213	161000	83567611	1808	1808	1808	1808	0
169	20231213	160900	83567611	1808	1808	1808	1808	0
170	20231213	160800	83567611	1808	1808	1808	1808	0
171	20231213	160700	83567611	1808	1808	1808	1808	0
172	20231213	160600	83567611	1808	1808	1808	1808	0
173	20231213	160500	83567611	1808	1808	1808	1808	0
174	20231213	160400	83567611	1808	1808	1808	1808	0
175	20231213	160300	83567611	1808	1808	1808	1808	0
176	20231213	160200	83567611	1808	1808	1808	1808	0
177	20231213	160100	83567611	1808	1808	1808	1808	0
178	20231213	160000	83567611	1808	1808	1808	1808	0
179	20231213	155900	83567611	1808	1808	1808	1808	0
180	20231213	155800	83567611	1808	1808	1808	1808	0
181	20231213	155700	83567611	1808	1808	1808	1808	0
182	20231213	155600	83567611	1808	1808	1808	1808	1140
183	20231213	155500	83567611	1808	1808	1808	1808	0
184	20231213	155400	83567611	1808	1808	1808	1808	0
185	20231213	155300	83567611	1808	1808	1808	1808	0
186	20231213	155200	83567611	1808	1808	1808	1808	0
187	20231213	155100	83567611	1808	1808	1808	1808	0
188	20231213	155000	83567611	1808	1808	1808	1808	0
189	20231213	154900	83567611	1808	1808	1808	1808	0
190	20231213	154800	83567611	1808	1808	1808	1808	0
191	20231213	154700	83567611	1808	1808	1808	1808	0
192	20231213	154600	83567611	1808	1808	1808	1808	0
193	20231213	154500	83567611	1808	1808	1808	1808	0
194	20231213	154400	83567611	1808	1808	1808	1808	0
195	20231213	154300	83567611	1808	1808	1808	1808	0
196	20231213	154200	83567611	1808	1808	1808	1808	0
197	20231213	154100	83567611	1808	1808	1808	1808	0
198	20231213	154000	83567611	1808	1808	1808	1808	0
199	20231213	153900	83567611	1808	1808	1808	1808	0
200	20231213	153800	83567611	1808	1808	1808	1808	0
201	20231213	153700	83567611	1808	1808	1808	1808	0
202	20231213	153600	83567611	1808	1808	1808	1808	0
203	20231213	153500	83567611	1808	1808	1808	1808	0
204	20231213	153400	83567611	1808	1808	1808	1808	0
205	20231213	153300	83567611	1808	1808	1808	1808	0
206	20231213	153200	83567611	1808	1808	1808	1808	0
207	20231213	153100	83567611	1808	1808	1808	1808	0
208	20231213	153000	83567611	1808	1808	1808	1808	1140
209	20231213	152900	81506491	1815	1815	1815	1815	0
210	20231213	152800	81506491	1815	1815	1815	1815	0
211	20231213	152700	81506491	1815	1815	1815	1815	0
212	20231213	152600	81506491	1815	1815	1815	1815	0
213	20231213	152500	81506491	1815	1815	1815	1815	0
214	20231213	152400	81506491	1815	1815	1815	1815	0
215	20231213	152300	81506491	1815	1815	1815	1815	0
216	20231213	152200	81506491	1815	1815	1815	1815	0
217	20231213	152100	81506491	1815	1815	1815	1815	0
218	20231213	152000	81506491	1815	1815	1815	1815	0
219	20231213	151900	81506491	1815	1815	1815	1815	0
220	20231213	151800	81506491	1815	1815	1815	1815	100
221	20231213	151700	81324991	1815	1815	1815	1815	0
222	20231213	151600	81324991	1815	1815	1815	1815	9
223	20231213	151500	81308656	1810	1810	1810	1810	10
224	20231213	151400	81290556	1815	1815	1815	1815	0
225	20231213	151300	81290556	1815	1815	1815	1815	0
226	20231213	151200	81290556	1815	1815	1815	1815	0
227	20231213	151100	81290556	1815	1815	1815	1815	0
228	20231213	151000	81290556	1815	1815	1815	1815	0
229	20231213	150900	81290556	1815	1815	1815	1815	0
230	20231213	150800	81290556	1815	1815	1815	1815	0
231	20231213	150700	81290556	1815	1815	1815	1815	0
232	20231213	150600	81290556	1815	1815	1815	1815	0
233	20231213	150500	81290556	1815	1815	1815	1815	0
234	20231213	150400	81290556	1815	1815	1815	1815	0
235	20231213	150300	81290556	1815	1815	1815	1815	0
236	20231213	150200	81290556	1815	1815	1815	1815	0
237	20231213	150100	81290556	1815	1815	1815	1815	0
238	20231213	150000	81290556	1815	1815	1815	1815	0
239	20231213	145900	81290556	1815	1815	1815	1815	10
240	20231213	145800	81272406	1808	1808	1808	1808	0
241	20231213	145700	81272406	1808	1808	1808	1808	0
242	20231213	145600	81272406	1808	1808	1808	1808	0
243	20231213	145500	81272406	1808	1808	1808	1808	9
244	20231213	145400	81256134	1809	1809	1809	1809	20
245	20231213	145300	81219954	1810	1810	1810	1810	0
246	20231213	145200	81219954	1810	1810	1810	1810	2
247	20231213	145100	81216334	1816	1816	1816	1816	0
248	20231213	145000	81216334	1816	1816	1816	1816	0
249	20231213	144900	81216334	1816	1816	1816	1816	0
250	20231213	144800	81216334	1816	1816	1816	1816	0
251	20231213	144700	81216334	1816	1816	1816	1816	0
252	20231213	144600	81216334	1816	1816	1816	1816	0
253	20231213	144500	81216334	1816	1816	1816	1816	0
254	20231213	144400	81216334	1816	1816	1816	1816	0
255	20231213	144300	81216334	1816	1816	1816	1816	0
256	20231213	144200	81216334	1816	1816	1816	1816	100
257	20231213	144100	81034734	1816	1816	1816	1816	0
258	20231213	144000	81034734	1816	1816	1816	1816	0
259	20231213	143900	81034734	1816	1816	1816	1816	0
260	20231213	143800	81034734	1816	1816	1816	1816	0
261	20231213	143700	81034734	1816	1816	1816	1816	0
262	20231213	143600	81034734	1816	1816	1816	1816	10
263	20231213	143500	81016574	1816	1816	1816	1816	0
264	20231213	143400	81016574	1816	1816	1816	1816	0
265	20231213	143300	81016574	1816	1816	1816	1816	0
266	20231213	143200	81016574	1816	1816	1816	1816	0
267	20231213	143100	81016574	1816	1816	1816	1816	0
268	20231213	143000	81016574	1816	1816	1816	1816	0
269	20231213	142900	81016574	1816	1816	1816	1816	0
270	20231213	142800	81016574	1816	1816	1816	1816	0
271	20231213	142700	81016574	1816	1816	1816	1816	0
272	20231213	142600	81016574	1816	1816	1816	1816	50
273	20231213	142500	80925774	1816	1816	1816	1816	0
274	20231213	142400	80925774	1816	1816	1816	1816	0
275	20231213	142300	80925774	1816	1816	1816	1816	0
276	20231213	142200	80925774	1816	1816	1816	1816	129
277	20231213	142100	80691510	1817	1817	1817	1817	0
278	20231213	142000	80691510	1817	1817	1817	1817	0
279	20231213	141900	80691510	1817	1817	1817	1817	0
280	20231213	141800	80691510	1817	1817	1817	1817	0
281	20231213	141700	80691510	1817	1817	1817	1817	0
282	20231213	141600	80691510	1817	1817	1817	1817	0
283	20231213	141500	80691510	1817	1817	1817	1817	0
284	20231213	141400	80691510	1817	1817	1817	1817	0
285	20231213	141300	80691510	1817	1817	1817	1817	0
286	20231213	141200	80691510	1817	1817	1817	1817	50
287	20231213	141100	80600660	1817	1817	1817	1817	0
288	20231213	141000	80600660	1817	1817	1817	1817	0
289	20231213	140900	80600660	1817	1817	1817	1817	0
290	20231213	140800	80600660	1817	1817	1817	1817	0
291	20231213	140700	80600660	1817	1817	1817	1817	1
292	20231213	140600	80598843	1817	1817	1817	1817	0
293	20231213	140500	80598843	1817	1817	1817	1817	0
294	20231213	140400	80598843	1817	1817	1817	1817	1684
295	20231213	140300	77539015	1817	1817	1817	1817	0
296	20231213	140200	77539015	1817	1817	1817	1817	0
297	20231213	140100	77539015	1817	1817	1817	1817	0
298	20231213	140000	77539015	1817	1817	1817	1817	0
299	20231213	135900	77539015	1817	1817	1817	1817	5
300	20231213	135800	77529930	1807	1807	1807	1807	599
301	20231213	135700	76447537	1806	1806	1806	1806	0
302	20231213	135600	76447537	1806	1806	1806	1806	0
303	20231213	135500	76447537	1806	1806	1806	1806	0
304	20231213	135400	76447537	1806	1810	1810	1806	1000
305	20231213	135300	74640776	1815	1815	1815	1815	0
306	20231213	135200	74640776	1815	1815	1815	1815	0
307	20231213	135100	74640776	1815	1815	1815	1815	0
308	20231213	135000	74640776	1815	1815	1815	1815	0
309	20231213	134900	74640776	1815	1815	1815	1815	0
310	20231213	134800	74640776	1815	1815	1815	1815	0
311	20231213	134700	74640776	1815	1815	1815	1815	0
312	20231213	134600	74640776	1815	1815	1815	1815	0
313	20231213	134500	74640776	1815	1815	1815	1815	1
314	20231213	134400	74638961	1815	1815	1815	1810	520
315	20231213	134300	73697661	1810	1810	1810	1810	0
316	20231213	134200	73697661	1810	1810	1810	1810	0
317	20231213	134100	73697661	1810	1810	1810	1810	0
318	20231213	134000	73697661	1810	1812	1812	1810	401
319	20231213	133900	72971748	1813	1813	1813	1813	1
320	20231213	133800	72969935	1815	1815	1815	1815	0
321	20231213	133700	72969935	1815	1814	1815	1814	11
322	20231213	133600	72949971	1815	1815	1815	1815	0
323	20231213	133500	72949971	1815	1815	1815	1815	0
324	20231213	133400	72949971	1815	1815	1815	1815	1
325	20231213	133300	72948156	1815	1815	1815	1815	0
326	20231213	133200	72948156	1815	1815	1815	1815	0
327	20231213	133100	72948156	1815	1815	1815	1815	0
328	20231213	133000	72948156	1815	1815	1815	1815	0
329	20231213	132900	72948156	1815	1815	1815	1815	0
330	20231213	132800	72948156	1815	1815	1815	1815	0
331	20231213	132700	72948156	1815	1815	1815	1815	0
332	20231213	132600	72948156	1815	1815	1815	1815	0
333	20231213	132500	72948156	1815	1815	1815	1815	0
334	20231213	132400	72948156	1815	1815	1815	1815	1
335	20231213	132300	72946341	1815	1815	1815	1815	10
336	20231213	132200	72928191	1815	1815	1815	1815	0
337	20231213	132100	72928191	1815	1811	1815	1811	405
338	20231213	132000	72194116	1813	1810	1813	1810	493
339	20231213	131900	71300886	1810	1810	1810	1810	0
340	20231213	131800	71300886	1810	1810	1810	1810	0
341	20231213	131700	71300886	1810	1810	1810	1810	0
342	20231213	131600	71300886	1810	1810	1810	1810	0
343	20231213	131500	71300886	1810	1810	1810	1810	0
344	20231213	131400	71300886	1810	1810	1810	1810	0
345	20231213	131300	71300886	1810	1810	1810	1810	6
346	20231213	131200	71290026	1810	1810	1810	1810	0
347	20231213	131100	71290026	1810	1810	1810	1810	0
348	20231213	131000	71290026	1810	1810	1810	1810	0
349	20231213	130900	71290026	1810	1810	1810	1810	0
350	20231213	130800	71290026	1810	1810	1810	1810	0
351	20231213	130700	71290026	1810	1809	1810	1809	822
352	20231213	130600	69803027	1806	1806	1806	1806	0
353	20231213	130500	69803027	1806	1806	1806	1806	0
354	20231213	130400	69803027	1806	1806	1806	1806	100
355	20231213	130300	69622427	1809	1809	1809	1809	1
356	20231213	130200	69620618	1806	1806	1806	1806	100
357	20231213	130100	69440018	1809	1809	1809	1809	0
358	20231213	130000	69440018	1809	1809	1809	1809	10
359	20231213	125900	69421928	1809	1809	1809	1809	161
360	20231213	125800	69130679	1809	1809	1809	1809	18
361	20231213	125700	69098117	1809	1806	1809	1806	106
362	20231213	125600	68906663	1806	1808	1808	1806	100
363	20231213	125500	68726018	1809	1809	1809	1809	0
364	20231213	125400	68726018	1809	1809	1809	1809	0
365	20231213	125300	68726018	1809	1809	1809	1809	50
366	20231213	125200	68635568	1808	1806	1808	1806	480
367	20231213	125100	67768288	1805	1805	1805	1805	0
368	20231213	125000	67768288	1805	1805	1805	1805	50
369	20231213	124900	67678038	1805	1805	1805	1805	0
370	20231213	124800	67678038	1805	1806	1806	1805	100
371	20231213	124700	67497473	1805	1805	1805	1805	0
372	20231213	124600	67497473	1805	1805	1805	1805	0
373	20231213	124500	67497473	1805	1805	1805	1805	0
374	20231213	124400	67497473	1805	1805	1805	1805	0
375	20231213	124300	67497473	1805	1805	1805	1805	0
376	20231213	124200	67497473	1805	1805	1805	1805	0
377	20231213	124100	67497473	1805	1805	1805	1805	0
378	20231213	124000	67497473	1805	1805	1805	1805	10
379	20231213	123900	67479423	1809	1805	1809	1805	60
380	20231213	123800	67371003	1810	1810	1810	1810	0
381	20231213	123700	67371003	1810	1810	1810	1810	0
382	20231213	123600	67371003	1810	1810	1810	1810	0
383	20231213	123500	67371003	1810	1810	1810	1810	4
384	20231213	123400	67363763	1804	1807	1807	1804	20
385	20231213	123300	67327660	1815	1815	1815	1815	0
386	20231213	123200	67327660	1815	1815	1815	1815	0
387	20231213	123100	67327660	1815	1815	1815	1815	0
388	20231213	123000	67327660	1815	1815	1815	1815	0
389	20231213	122900	67327660	1815	1809	1815	1809	8
390	20231213	122800	67313161	1808	1808	1808	1808	0
391	20231213	122700	67313161	1808	1808	1808	1808	0
392	20231213	122600	67313161	1808	1809	1809	1808	14
393	20231213	122500	67287836	1810	1810	1810	1810	1
394	20231213	122400	67286026	1809	1809	1809	1809	0
395	20231213	122300	67286026	1809	1809	1809	1809	3
396	20231213	122200	67280599	1809	1809	1809	1809	0
397	20231213	122100	67280599	1809	1809	1809	1809	0
398	20231213	122000	67280599	1809	1809	1809	1809	0
399	20231213	121900	67280599	1809	1809	1809	1809	10
400	20231213	121800	67262509	1808	1808	1808	1808	1
401	20231213	121700	67260701	1807	1806	1807	1805	4
402	20231213	121600	67253476	1804	1804	1805	1804	186
403	20231213	121500	66917913	1809	1809	1809	1809	10
404	20231213	121400	66899823	1809	1809	1809	1809	0
405	20231213	121300	66899823	1809	1809	1809	1809	10
406	20231213	121200	66881733	1800	1803	1803	1800	7500
407	20231213	121100	53374570	1801	1801	1801	1801	0
408	20231213	121000	53374570	1801	1804	1804	1801	2015
409	20231213	120900	49742514	1818	1806	1818	1803	2006
410	20231213	120800	46122525	1805	1818	1818	1805	9000
411	20231213	120700	29832055	1820	1820	1820	1820	70
412	20231213	120600	29704655	1820	1820	1820	1820	0
413	20231213	120500	29704655	1820	1820	1820	1820	0
414	20231213	120400	29704655	1820	1820	1820	1820	0
415	20231213	120300	29704655	1820	1820	1820	1820	0
416	20231213	120200	29704655	1820	1820	1820	1820	0
417	20231213	120100	29704655	1820	1820	1820	1820	1
418	20231213	120000	29702835	1830	1830	1830	1830	1
419	20231213	115900	29701005	1839	1839	1839	1839	0
420	20231213	115800	29701005	1839	1839	1839	1839	0
421	20231213	115700	29701005	1839	1839	1839	1839	0
422	20231213	115600	29701005	1839	1839	1839	1839	0
423	20231213	115500	29701005	1839	1839	1839	1839	0
424	20231213	115400	29701005	1839	1839	1839	1839	0
425	20231213	115300	29701005	1839	1839	1839	1839	0
426	20231213	115200	29701005	1839	1839	1839	1839	0
427	20231213	115100	29701005	1839	1839	1839	1839	1
428	20231213	115000	29699166	1824	1824	1824	1824	0
429	20231213	114900	29699166	1824	1824	1824	1824	383
430	20231213	114800	29000574	1824	1824	1824	1824	0
431	20231213	114700	29000574	1824	1824	1824	1824	0
432	20231213	114600	29000574	1824	1824	1824	1824	10
433	20231213	114500	28982334	1824	1824	1824	1824	0
434	20231213	114400	28982334	1824	1824	1824	1824	0
435	20231213	114300	28982334	1824	1824	1824	1824	0
436	20231213	114200	28982334	1824	1824	1824	1824	0
437	20231213	114100	28982334	1824	1824	1824	1824	0
438	20231213	114000	28982334	1824	1824	1824	1824	7
439	20231213	113900	28969566	1825	1825	1825	1825	0
440	20231213	113800	28969566	1825	1825	1825	1825	0
441	20231213	113700	28969566	1825	1825	1825	1825	0
442	20231213	113600	28969566	1825	1825	1825	1825	0
443	20231213	113500	28969566	1825	1825	1825	1825	10
444	20231213	113400	28951316	1840	1840	1840	1840	0
445	20231213	113300	28951316	1840	1840	1840	1840	0
446	20231213	113200	28951316	1840	1840	1840	1840	0
447	20231213	113100	28951316	1840	1840	1840	1840	0
448	20231213	113000	28951316	1840	1840	1840	1840	8
449	20231213	112900	28936596	1824	1824	1824	1824	0
450	20231213	112800	28936596	1824	1824	1824	1824	0
451	20231213	112700	28936596	1824	1824	1824	1824	0
452	20231213	112600	28936596	1824	1824	1824	1824	0
453	20231213	112500	28936596	1824	1824	1824	1824	0
454	20231213	112400	28936596	1824	1824	1824	1824	0
455	20231213	112300	28936596	1824	1824	1824	1824	0
456	20231213	112200	28936596	1824	1824	1824	1824	0
457	20231213	112100	28936596	1824	1824	1824	1824	0
458	20231213	112000	28936596	1824	1824	1824	1824	0
459	20231213	111900	28936596	1824	1824	1824	1824	187
460	20231213	111800	28595508	1823	1823	1823	1823	0
461	20231213	111700	28595508	1823	1823	1823	1823	50
462	20231213	111600	28504358	1823	1823	1823	1823	0
463	20231213	111500	28504358	1823	1823	1823	1823	0
464	20231213	111400	28504358	1823	1823	1823	1823	0
465	20231213	111300	28504358	1823	1823	1823	1823	0
466	20231213	111200	28504358	1823	1823	1823	1823	0
467	20231213	111100	28504358	1823	1823	1823	1823	0
468	20231213	111000	28504358	1823	1823	1823	1823	5
469	20231213	110900	28495243	1823	1823	1823	1823	0
470	20231213	110800	28495243	1823	1823	1823	1823	0
471	20231213	110700	28495243	1823	1823	1823	1823	0
472	20231213	110600	28495243	1823	1822	1823	1822	3
473	20231213	110500	28489775	1823	1823	1823	1823	0
474	20231213	110400	28489775	1823	1823	1823	1823	5
475	20231213	110300	28480660	1823	1823	1823	1823	2
476	20231213	110200	28477014	1823	1824	1824	1823	59
477	20231213	110100	28369444	1824	1824	1824	1824	0
478	20231213	110000	28369444	1824	1824	1824	1824	0
479	20231213	105900	28369444	1824	1824	1824	1824	0
480	20231213	105800	28369444	1824	1824	1824	1824	0
481	20231213	105700	28369444	1824	1824	1824	1824	2
482	20231213	105600	28365796	1824	1824	1824	1824	0
483	20231213	105500	28365796	1824	1824	1824	1824	0
484	20231213	105400	28365796	1824	1824	1824	1824	0
485	20231213	105300	28365796	1824	1824	1824	1824	0
486	20231213	105200	28365796	1824	1824	1824	1824	0
487	20231213	105100	28365796	1824	1824	1824	1824	5
488	20231213	105000	28356676	1819	1819	1819	1819	0
489	20231213	104900	28356676	1819	1819	1819	1819	0
490	20231213	104800	28356676	1819	1819	1819	1819	0
491	20231213	104700	28356676	1819	1819	1819	1819	0
492	20231213	104600	28356676	1819	1819	1819	1819	0
493	20231213	104500	28356676	1819	1819	1819	1819	197
494	20231213	104400	27998333	1819	1819	1819	1819	0
495	20231213	104300	27998333	1819	1818	1819	1818	4
496	20231213	104200	27991058	1824	1824	1824	1824	0
497	20231213	104100	27991058	1824	1824	1824	1824	0
498	20231213	104000	27991058	1824	1824	1824	1824	0
499	20231213	103900	27991058	1824	1819	1824	1816	652
500	20231213	103800	26802840	1823	1823	1823	1823	0
501	20231213	103700	26802840	1823	1823	1823	1823	0
502	20231213	103600	26802840	1823	1823	1823	1823	0
503	20231213	103500	26802840	1823	1823	1823	1823	0
504	20231213	103400	26802840	1823	1823	1823	1823	88
505	20231213	103300	26642416	1823	1823	1823	1823	0
506	20231213	103200	26642416	1823	1823	1823	1823	0
507	20231213	103100	26642416	1823	1821	1823	1820	742
508	20231213	103000	25290567	1821	1821	1821	1821	0
509	20231213	102900	25290567	1821	1821	1821	1821	6
510	20231213	102800	25279641	1821	1821	1821	1821	0
511	20231213	102700	25279641	1821	1821	1821	1821	0
512	20231213	102600	25279641	1821	1821	1821	1821	6
513	20231213	102500	25268715	1823	1823	1823	1823	0
514	20231213	102400	25268715	1823	1823	1823	1823	0
515	20231213	102300	25268715	1823	1823	1823	1823	0
516	20231213	102200	25268715	1823	1823	1823	1823	0
517	20231213	102100	25268715	1823	1823	1823	1823	0
518	20231213	102000	25268715	1823	1823	1823	1823	0
519	20231213	101900	25268715	1823	1823	1823	1823	0
520	20231213	101800	25268715	1823	1823	1823	1823	4
521	20231213	101700	25261423	1823	1823	1823	1823	0
522	20231213	101600	25261423	1823	1823	1823	1823	0
523	20231213	101500	25261423	1823	1823	1823	1823	0
524	20231213	101400	25261423	1823	1823	1823	1823	0
525	20231213	101300	25261423	1823	1823	1823	1823	0
526	20231213	101200	25261423	1823	1823	1823	1823	0
527	20231213	101100	25261423	1823	1823	1823	1823	1
528	20231213	101000	25259600	1824	1824	1824	1824	0
529	20231213	100900	25259600	1824	1824	1824	1824	0
530	20231213	100800	25259600	1824	1824	1824	1824	0
531	20231213	100700	25259600	1824	1822	1824	1820	339
532	20231213	100600	24642301	1822	1822	1822	1822	20
533	20231213	100500	24605861	1823	1823	1823	1823	0
534	20231213	100400	24605861	1823	1823	1823	1823	0
535	20231213	100300	24605861	1823	1823	1823	1823	0
536	20231213	100200	24605861	1823	1823	1823	1823	20
537	20231213	100100	24569401	1823	1823	1823	1823	0
538	20231213	100000	24569401	1823	1823	1823	1823	0
539	20231213	095900	24569401	1823	1823	1823	1823	22
540	20231213	095800	24529295	1824	1824	1824	1824	0
541	20231213	095700	24529295	1824	1824	1824	1824	0
542	20231213	095600	24529295	1824	1824	1824	1824	5
543	20231213	095500	24520175	1833	1833	1833	1833	0
544	20231213	095400	24520175	1833	1833	1833	1833	0
545	20231213	095300	24520175	1833	1833	1833	1833	0
546	20231213	095200	24520175	1833	1833	1833	1833	0
547	20231213	095100	24520175	1833	1833	1833	1833	0
548	20231213	095000	24520175	1833	1833	1833	1833	0
549	20231213	094900	24520175	1833	1833	1833	1833	0
550	20231213	094800	24520175	1833	1833	1833	1833	5
551	20231213	094700	24511010	1824	1824	1824	1824	0
552	20231213	094600	24511010	1824	1824	1824	1824	0
553	20231213	094500	24511010	1824	1824	1824	1824	401
554	20231213	094400	23779586	1824	1825	1825	1824	97
555	20231213	094300	23602606	1826	1827	1827	1826	590
556	20231213	094200	22524706	1833	1833	1833	1833	0
557	20231213	094100	22524706	1833	1833	1833	1833	0
558	20231213	094000	22524706	1833	1833	1833	1833	0
559	20231213	093900	22524706	1833	1833	1833	1833	0
560	20231213	093800	22524706	1833	1833	1833	1833	0
561	20231213	093700	22524706	1833	1833	1833	1833	0
562	20231213	093600	22524706	1833	1833	1833	1833	0
563	20231213	093500	22524706	1833	1833	1833	1833	5
564	20231213	093400	22515541	1833	1833	1833	1833	0
565	20231213	093300	22515541	1833	1833	1833	1833	0
566	20231213	093200	22515541	1833	1833	1833	1833	5
567	20231213	093100	22506376	1833	1830	1833	1830	2
568	20231213	093000	22502713	1830	1830	1830	1830	1
569	20231213	092900	22500883	1829	1830	1830	1829	636
570	20231213	092800	21337139	1829	1829	1829	1829	139
571	20231213	092700	21082908	1829	1829	1829	1829	609
572	20231213	092600	19969047	1836	1836	1836	1836	0
573	20231213	092500	19969047	1836	1836	1836	1836	1
574	20231213	092400	19967211	1836	1837	1837	1836	24
575	20231213	092300	19923146	1839	1839	1839	1839	0
576	20231213	092200	19923146	1839	1839	1839	1839	3
577	20231213	092100	19917629	1827	1831	1831	1827	456
578	20231213	092000	19083619	1847	1847	1847	1847	0
579	20231213	091900	19083619	1847	1847	1847	1847	0
580	20231213	091800	19083619	1847	1847	1847	1847	0
581	20231213	091700	19083619	1847	1847	1847	1847	0
582	20231213	091600	19083619	1847	1847	1847	1847	1
583	20231213	091500	19081772	1848	1848	1848	1848	10
584	20231213	091400	19063292	1831	1831	1831	1831	5
585	20231213	091300	19054137	1849	1849	1849	1849	14
586	20231213	091200	19028251	1849	1849	1849	1849	5
587	20231213	091100	19019006	1828	1853	1853	1828	78
588	20231213	091000	18876212	1853	1853	1853	1849	647
589	20231213	090900	17679885	1853	1853	1853	1853	0
590	20231213	090800	17679885	1853	1853	1853	1853	5
591	20231213	090700	17670620	1855	1856	1856	1855	4
592	20231213	090600	17663199	1856	1855	1857	1833	615
593	20231213	090500	16521989	1856	1847	1857	1847	127
594	20231213	090400	16286421	1857	1829	1857	1829	796
595	20231213	090300	14830357	1828	1833	1833	1828	1599
596	20231213	090200	11903946	1830	1830	1830	1830	0
597	20231213	090100	11903946	1830	1850	1889	1830	1890
598	20231213	090000	8441633	1851	1898	1898	1850	4466