KissMeData/002680/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183700	69633160	1262	1262	1262	1262	1070
3	20231212	183600	69633160	1262	1262	1262	1262	0
4	20231212	183500	69633160	1262	1262	1262	1262	0
5	20231212	183400	69633160	1262	1262	1262	1262	0
6	20231212	183300	69633160	1262	1262	1262	1262	0
7	20231212	183200	69633160	1262	1262	1262	1262	0
8	20231212	183100	69633160	1262	1262	1262	1262	0
9	20231212	183000	69633160	1262	1262	1262	1262	0
10	20231212	182900	69633160	1262	1262	1262	1262	0
11	20231212	182800	69633160	1262	1262	1262	1262	0
12	20231212	182700	69633160	1262	1262	1262	1262	0
13	20231212	182600	69633160	1262	1262	1262	1262	0
14	20231212	182500	69633160	1262	1262	1262	1262	0
15	20231212	182400	69633160	1262	1262	1262	1262	0
16	20231212	182300	69633160	1262	1262	1262	1262	0
17	20231212	182200	69633160	1262	1262	1262	1262	0
18	20231212	182100	69633160	1262	1262	1262	1262	0
19	20231212	182000	69633160	1262	1262	1262	1262	0
20	20231212	181900	69633160	1262	1262	1262	1262	0
21	20231212	181800	69633160	1262	1262	1262	1262	0
22	20231212	181700	69633160	1262	1262	1262	1262	0
23	20231212	181600	69633160	1262	1262	1262	1262	0
24	20231212	181500	69633160	1262	1262	1262	1262	0
25	20231212	181400	69633160	1262	1262	1262	1262	0
26	20231212	181300	69633160	1262	1262	1262	1262	0
27	20231212	181200	69633160	1262	1262	1262	1262	0
28	20231212	181100	69633160	1262	1262	1262	1262	0
29	20231212	181000	69633160	1262	1262	1262	1262	0
30	20231212	180900	69633160	1262	1262	1262	1262	0
31	20231212	180800	69633160	1262	1262	1262	1262	0
32	20231212	180700	69633160	1262	1262	1262	1262	1070
33	20231212	180600	69633160	1262	1262	1262	1262	0
34	20231212	180500	69633160	1262	1262	1262	1262	0
35	20231212	180400	69633160	1262	1262	1262	1262	0
36	20231212	180300	69633160	1262	1262	1262	1262	0
37	20231212	180200	69633160	1262	1262	1262	1262	0
38	20231212	180100	69633160	1262	1262	1262	1262	0
39	20231212	180000	69633160	1262	1262	1262	1262	0
40	20231212	175900	69633160	1262	1262	1262	1262	0
41	20231212	175800	69633160	1262	1262	1262	1262	0
42	20231212	175700	69633160	1262	1262	1262	1262	0
43	20231212	175600	69633160	1262	1262	1262	1262	0
44	20231212	175500	69633160	1262	1262	1262	1262	0
45	20231212	175400	69633160	1262	1262	1262	1262	0
46	20231212	175300	69633160	1262	1262	1262	1262	0
47	20231212	175200	69633160	1262	1262	1262	1262	0
48	20231212	175100	69633160	1262	1262	1262	1262	0
49	20231212	175000	69633160	1262	1262	1262	1262	0
50	20231212	174900	69633160	1262	1262	1262	1262	0
51	20231212	174800	69633160	1262	1262	1262	1262	0
52	20231212	174700	69633160	1262	1262	1262	1262	0
53	20231212	174600	69633160	1262	1262	1262	1262	0
54	20231212	174500	69633160	1262	1262	1262	1262	0
55	20231212	174400	69633160	1262	1262	1262	1262	0
56	20231212	174300	69633160	1262	1262	1262	1262	0
57	20231212	174200	69633160	1262	1262	1262	1262	0
58	20231212	174100	69633160	1262	1262	1262	1262	0
59	20231212	174000	69633160	1262	1262	1262	1262	0
60	20231212	173900	69633160	1262	1262	1262	1262	0
61	20231212	173800	69633160	1262	1262	1262	1262	0
62	20231212	173700	69633160	1262	1262	1262	1262	1070
63	20231212	173600	69633160	1262	1262	1262	1262	0
64	20231212	173500	69633160	1262	1262	1262	1262	0
65	20231212	173400	69633160	1262	1262	1262	1262	0
66	20231212	173300	69633160	1262	1262	1262	1262	0
67	20231212	173200	69633160	1262	1262	1262	1262	0
68	20231212	173100	69633160	1262	1262	1262	1262	0
69	20231212	173000	69633160	1262	1262	1262	1262	0
70	20231212	172900	69633160	1262	1262	1262	1262	0
71	20231212	172800	69633160	1262	1262	1262	1262	0
72	20231212	172700	69633160	1262	1262	1262	1262	0
73	20231212	172600	69633160	1262	1262	1262	1262	0
74	20231212	172500	69633160	1262	1262	1262	1262	0
75	20231212	172400	69633160	1262	1262	1262	1262	0
76	20231212	172300	69633160	1262	1262	1262	1262	0
77	20231212	172200	69633160	1262	1262	1262	1262	0
78	20231212	172100	69633160	1262	1262	1262	1262	0
79	20231212	172000	69633160	1262	1262	1262	1262	0
80	20231212	171900	69633160	1262	1262	1262	1262	0
81	20231212	171800	69633160	1262	1262	1262	1262	0
82	20231212	171700	69633160	1262	1262	1262	1262	0
83	20231212	171600	69633160	1262	1262	1262	1262	0
84	20231212	171500	69633160	1262	1262	1262	1262	0
85	20231212	171400	69633160	1262	1262	1262	1262	0
86	20231212	171300	69633160	1262	1262	1262	1262	0
87	20231212	171200	69633160	1262	1262	1262	1262	0
88	20231212	171100	69633160	1262	1262	1262	1262	0
89	20231212	171000	69633160	1262	1262	1262	1262	0
90	20231212	170900	69633160	1262	1262	1262	1262	0
91	20231212	170800	69633160	1262	1262	1262	1262	0
92	20231212	170700	69633160	1262	1262	1262	1262	1070
93	20231212	170600	69633160	1262	1262	1262	1262	0
94	20231212	170500	69633160	1262	1262	1262	1262	0
95	20231212	170400	69633160	1262	1262	1262	1262	0
96	20231212	170300	69633160	1262	1262	1262	1262	0
97	20231212	170200	69633160	1262	1262	1262	1262	0
98	20231212	170100	69633160	1262	1262	1262	1262	0
99	20231212	170000	69633160	1262	1262	1262	1262	0
100	20231212	165900	69633160	1262	1262	1262	1262	0
101	20231212	165800	69633160	1262	1262	1262	1262	0
102	20231212	165700	69633160	1262	1262	1262	1262	0
103	20231212	165600	69633160	1262	1262	1262	1262	0
104	20231212	165500	69633160	1262	1262	1262	1262	0
105	20231212	165400	69633160	1262	1262	1262	1262	0
106	20231212	165300	69633160	1262	1262	1262	1262	0
107	20231212	165200	69633160	1262	1262	1262	1262	0
108	20231212	165100	69633160	1262	1262	1262	1262	0
109	20231212	165000	69633160	1262	1262	1262	1262	0
110	20231212	164900	69633160	1262	1262	1262	1262	0
111	20231212	164800	69633160	1262	1262	1262	1262	0
112	20231212	164700	69633160	1262	1262	1262	1262	0
113	20231212	164600	69633160	1262	1262	1262	1262	0
114	20231212	164500	69633160	1262	1262	1262	1262	0
115	20231212	164400	69633160	1262	1262	1262	1262	0
116	20231212	164300	69633160	1262	1262	1262	1262	0
117	20231212	164200	69633160	1262	1262	1262	1262	0
118	20231212	164100	69633160	1262	1262	1262	1262	0
119	20231212	164000	69633160	1262	1262	1262	1262	0
120	20231212	163900	69633160	1262	1262	1262	1262	0
121	20231212	163800	69633160	1262	1262	1262	1262	0
122	20231212	163700	69633160	1262	1262	1262	1262	1070
123	20231212	163600	69633160	1262	1262	1262	1262	0
124	20231212	163500	69633160	1262	1262	1262	1262	0
125	20231212	163400	69633160	1262	1262	1262	1262	0
126	20231212	163300	69633160	1262	1262	1262	1262	0
127	20231212	163200	69633160	1262	1262	1262	1262	0
128	20231212	163100	69633160	1262	1262	1262	1262	0
129	20231212	163000	69633160	1262	1262	1262	1262	0
130	20231212	162900	69633160	1262	1262	1262	1262	0
131	20231212	162800	69633160	1262	1262	1262	1262	0
132	20231212	162700	69633160	1262	1262	1262	1262	0
133	20231212	162600	69633160	1262	1262	1262	1262	0
134	20231212	162500	69633160	1262	1262	1262	1262	0
135	20231212	162400	69633160	1262	1262	1262	1262	0
136	20231212	162300	69633160	1262	1262	1262	1262	0
137	20231212	162200	69633160	1262	1262	1262	1262	0
138	20231212	162100	69633160	1262	1262	1262	1262	0
139	20231212	162000	69633160	1262	1262	1262	1262	0
140	20231212	161900	69633160	1262	1262	1262	1262	0
141	20231212	161800	69633160	1262	1262	1262	1262	0
142	20231212	161700	69633160	1262	1262	1262	1262	0
143	20231212	161600	69633160	1262	1262	1262	1262	0
144	20231212	161500	69633160	1262	1262	1262	1262	0
145	20231212	161400	69633160	1262	1262	1262	1262	0
146	20231212	161300	69633160	1262	1262	1262	1262	0
147	20231212	161200	69633160	1262	1262	1262	1262	0
148	20231212	161100	69633160	1262	1262	1262	1262	0
149	20231212	161000	69633160	1262	1262	1262	1262	0
150	20231212	160900	69633160	1262	1262	1262	1262	0
151	20231212	160800	69633160	1262	1262	1262	1262	0
152	20231212	160700	69633160	1262	1262	1262	1262	1070
153	20231212	160600	69633160	1262	1262	1262	1262	0
154	20231212	160500	69633160	1262	1262	1262	1262	0
155	20231212	160400	69633160	1262	1262	1262	1262	0
156	20231212	160300	69633160	1262	1262	1262	1262	0
157	20231212	160200	69633160	1262	1262	1262	1262	0
158	20231212	160100	69633160	1262	1262	1262	1262	0
159	20231212	160000	69633160	1262	1262	1262	1262	0
160	20231212	155900	69633160	1262	1262	1262	1262	0
161	20231212	155800	69633160	1262	1262	1262	1262	0
162	20231212	155700	69633160	1262	1262	1262	1262	0
163	20231212	155600	69633160	1262	1262	1262	1262	0
164	20231212	155500	69633160	1262	1262	1262	1262	0
165	20231212	155400	69633160	1262	1262	1262	1262	0
166	20231212	155300	69633160	1262	1262	1262	1262	0
167	20231212	155200	69633160	1262	1262	1262	1262	0
168	20231212	155100	69633160	1262	1262	1262	1262	0
169	20231212	155000	69633160	1262	1262	1262	1262	0
170	20231212	154900	69633160	1262	1262	1262	1262	0
171	20231212	154800	69633160	1262	1262	1262	1262	0
172	20231212	154700	69633160	1262	1262	1262	1262	0
173	20231212	154600	69633160	1262	1262	1262	1262	0
174	20231212	154500	69633160	1262	1262	1262	1262	0
175	20231212	154400	69633160	1262	1262	1262	1262	0
176	20231212	154300	69633160	1262	1262	1262	1262	0
177	20231212	154200	69633160	1262	1262	1262	1262	0
178	20231212	154100	69633160	1262	1262	1262	1262	0
179	20231212	154000	69633160	1262	1262	1262	1262	0
180	20231212	153900	69633160	1262	1262	1262	1262	0
181	20231212	153800	69633160	1262	1262	1262	1262	0
182	20231212	153700	69633160	1262	1262	1262	1262	1070
183	20231212	153600	69633160	1262	1262	1262	1262	0
184	20231212	153500	69633160	1262	1262	1262	1262	0
185	20231212	153400	69633160	1262	1262	1262	1262	0
186	20231212	153300	69633160	1262	1262	1262	1262	0
187	20231212	153200	69633160	1262	1262	1262	1262	0
188	20231212	153100	69633160	1262	1262	1262	1262	0
189	20231212	153000	69633160	1262	1262	1262	1262	1070
190	20231212	152900	68282820	1262	1262	1262	1262	0
191	20231212	152800	68282820	1262	1262	1262	1262	0
192	20231212	152700	68282820	1262	1262	1262	1262	0
193	20231212	152600	68282820	1262	1262	1262	1262	0
194	20231212	152500	68282820	1262	1262	1262	1262	0
195	20231212	152400	68282820	1262	1262	1262	1262	0
196	20231212	152300	68282820	1262	1262	1262	1262	0
197	20231212	152200	68282820	1262	1262	1262	1262	0
198	20231212	152100	68282820	1262	1262	1262	1262	0
199	20231212	152000	68282820	1262	1262	1262	1262	0
200	20231212	151900	68282820	1262	1262	1262	1262	1
201	20231212	151800	68281558	1259	1259	1259	1259	0
202	20231212	151700	68281558	1259	1259	1259	1259	0
203	20231212	151600	68281558	1259	1260	1260	1259	14
204	20231212	151500	68263929	1261	1261	1261	1261	1
205	20231212	151400	68262668	1261	1261	1261	1261	2
206	20231212	151300	68260146	1262	1262	1262	1262	0
207	20231212	151200	68260146	1262	1262	1262	1262	0
208	20231212	151100	68260146	1262	1262	1263	1262	312
209	20231212	151000	67866116	1263	1263	1263	1263	0
210	20231212	150900	67866116	1263	1263	1263	1263	0
211	20231212	150800	67866116	1263	1263	1263	1263	0
212	20231212	150700	67866116	1263	1259	1263	1259	123
213	20231212	150600	67711105	1259	1259	1259	1259	0
214	20231212	150500	67711105	1259	1259	1259	1259	1
215	20231212	150400	67709846	1259	1259	1259	1259	792
216	20231212	150300	66712718	1259	1259	1259	1259	228
217	20231212	150200	66425666	1261	1261	1261	1261	0
218	20231212	150100	66425666	1261	1261	1261	1261	0
219	20231212	150000	66425666	1261	1261	1261	1261	0
220	20231212	145900	66425666	1261	1261	1261	1261	0
221	20231212	145800	66425666	1261	1261	1261	1261	10
222	20231212	145700	66413056	1263	1263	1263	1263	0
223	20231212	145600	66413056	1263	1261	1263	1261	1000
224	20231212	145500	65150921	1259	1259	1260	1259	55
225	20231212	145400	65081675	1259	1260	1263	1259	16
226	20231212	145300	65061490	1259	1260	1260	1259	82
227	20231212	145200	64958171	1263	1263	1263	1263	0
228	20231212	145100	64958171	1263	1263	1263	1263	0
229	20231212	145000	64958171	1263	1262	1263	1262	2
230	20231212	144900	64955646	1262	1263	1263	1262	58
231	20231212	144800	64882399	1263	1262	1263	1262	66
232	20231212	144700	64799057	1262	1262	1262	1262	0
233	20231212	144600	64799057	1262	1262	1262	1262	0
234	20231212	144500	64799057	1262	1262	1262	1262	0
235	20231212	144400	64799057	1262	1262	1262	1262	889
236	20231212	144300	63677139	1261	1261	1261	1261	64
237	20231212	144200	63596435	1261	1261	1261	1261	0
238	20231212	144100	63596435	1261	1260	1261	1260	261
239	20231212	144000	63267574	1260	1260	1260	1260	1
240	20231212	143900	63266314	1260	1259	1260	1259	3
241	20231212	143800	63262536	1260	1260	1260	1260	0
242	20231212	143700	63262536	1260	1260	1260	1260	0
243	20231212	143600	63262536	1260	1260	1260	1260	40
244	20231212	143500	63212136	1260	1260	1260	1260	0
245	20231212	143400	63212136	1260	1260	1260	1260	0
246	20231212	143300	63212136	1260	1260	1260	1260	0
247	20231212	143200	63212136	1260	1260	1260	1260	0
248	20231212	143100	63212136	1260	1259	1260	1259	2
249	20231212	143000	63209617	1258	1258	1258	1258	29
250	20231212	142900	63173135	1258	1258	1258	1258	54
251	20231212	142800	63105203	1258	1258	1258	1258	235
252	20231212	142700	62809573	1257	1257	1257	1257	0
253	20231212	142600	62809573	1257	1257	1257	1257	0
254	20231212	142500	62809573	1257	1257	1257	1257	0
255	20231212	142400	62809573	1257	1257	1257	1257	0
256	20231212	142300	62809573	1257	1257	1257	1257	0
257	20231212	142200	62809573	1257	1257	1257	1257	0
258	20231212	142100	62809573	1257	1257	1257	1257	0
259	20231212	142000	62809573	1257	1257	1257	1257	0
260	20231212	141900	62809573	1257	1257	1257	1257	0
261	20231212	141800	62809573	1257	1257	1257	1257	5
262	20231212	141700	62803288	1255	1255	1255	1255	1
263	20231212	141600	62802033	1257	1257	1257	1257	0
264	20231212	141500	62802033	1257	1257	1257	1257	0
265	20231212	141400	62802033	1257	1257	1257	1257	0
266	20231212	141300	62802033	1257	1257	1257	1257	0
267	20231212	141200	62802033	1257	1257	1257	1257	38
268	20231212	141100	62754267	1257	1257	1257	1257	405
269	20231212	141000	62245182	1257	1257	1257	1257	0
270	20231212	140900	62245182	1257	1257	1257	1257	0
271	20231212	140800	62245182	1257	1257	1257	1257	0
272	20231212	140700	62245182	1257	1257	1257	1257	0
273	20231212	140600	62245182	1257	1257	1257	1257	0
274	20231212	140500	62245182	1257	1256	1257	1255	38
275	20231212	140400	62197453	1255	1256	1256	1255	944
276	20231212	140300	61012593	1257	1257	1257	1257	100
277	20231212	140200	60886893	1257	1259	1259	1255	1236
278	20231212	140100	59332310	1259	1260	1260	1259	506
279	20231212	140000	58695253	1259	1259	1259	1259	0
280	20231212	135900	58695253	1259	1259	1259	1259	12
281	20231212	135800	58680145	1258	1258	1258	1258	2
282	20231212	135700	58677629	1258	1258	1258	1258	0
283	20231212	135600	58677629	1258	1258	1258	1258	0
284	20231212	135500	58677629	1258	1258	1258	1258	38
285	20231212	135400	58629825	1258	1258	1258	1258	0
286	20231212	135300	58629825	1258	1258	1258	1258	0
287	20231212	135200	58629825	1258	1258	1258	1258	0
288	20231212	135100	58629825	1258	1258	1258	1258	0
289	20231212	135000	58629825	1258	1258	1258	1258	2
290	20231212	134900	58627309	1258	1258	1258	1258	10
291	20231212	134800	58614729	1260	1260	1260	1260	0
292	20231212	134700	58614729	1260	1260	1260	1260	0
293	20231212	134600	58614729	1260	1260	1260	1260	0
294	20231212	134500	58614729	1260	1260	1260	1260	0
295	20231212	134400	58614729	1260	1260	1260	1260	0
296	20231212	134300	58614729	1260	1260	1260	1260	0
297	20231212	134200	58614729	1260	1260	1260	1260	0
298	20231212	134100	58614729	1260	1259	1260	1259	200
299	20231212	134000	58362919	1259	1259	1259	1259	50
300	20231212	133900	58299969	1257	1257	1257	1257	0
301	20231212	133800	58299969	1257	1257	1257	1257	0
302	20231212	133700	58299969	1257	1257	1257	1257	1000
303	20231212	133600	57042969	1259	1259	1259	1259	0
304	20231212	133500	57042969	1259	1259	1259	1259	0
305	20231212	133400	57042969	1259	1259	1259	1259	500
306	20231212	133300	56413469	1256	1259	1259	1256	278
307	20231212	133200	56063518	1259	1259	1259	1259	0
308	20231212	133100	56063518	1259	1259	1259	1259	0
309	20231212	133000	56063518	1259	1259	1259	1259	0
310	20231212	132900	56063518	1259	1259	1259	1259	3
311	20231212	132800	56059741	1260	1260	1260	1260	0
312	20231212	132700	56059741	1260	1260	1260	1260	0
313	20231212	132600	56059741	1260	1260	1260	1260	0
314	20231212	132500	56059741	1260	1260	1260	1260	0
315	20231212	132400	56059741	1260	1260	1260	1260	0
316	20231212	132300	56059741	1260	1260	1260	1260	0
317	20231212	132200	56059741	1260	1260	1260	1260	0
318	20231212	132100	56059741	1260	1260	1260	1260	0
319	20231212	132000	56059741	1260	1260	1260	1260	0
320	20231212	131900	56059741	1260	1260	1260	1260	0
321	20231212	131800	56059741	1260	1260	1260	1260	0
322	20231212	131700	56059741	1260	1260	1260	1260	0
323	20231212	131600	56059741	1260	1260	1260	1260	0
324	20231212	131500	56059741	1260	1260	1260	1260	0
325	20231212	131400	56059741	1260	1260	1260	1260	0
326	20231212	131300	56059741	1260	1255	1260	1255	45
327	20231212	131200	56003219	1256	1256	1256	1256	7
328	20231212	131100	55994427	1256	1256	1256	1256	1
329	20231212	131000	55993171	1255	1255	1255	1255	0
330	20231212	130900	55993171	1255	1255	1255	1255	0
331	20231212	130800	55993171	1255	1255	1255	1255	0
332	20231212	130700	55993171	1255	1258	1258	1255	758
333	20231212	130600	55041542	1260	1260	1260	1260	0
334	20231212	130500	55041542	1260	1260	1260	1260	3
335	20231212	130400	55037762	1260	1260	1260	1260	0
336	20231212	130300	55037762	1260	1260	1260	1260	0
337	20231212	130200	55037762	1260	1260	1260	1260	0
338	20231212	130100	55037762	1260	1260	1260	1260	0
339	20231212	130000	55037762	1260	1260	1260	1260	0
340	20231212	125900	55037762	1260	1260	1260	1260	0
341	20231212	125800	55037762	1260	1260	1260	1260	2
342	20231212	125700	55035242	1261	1261	1261	1261	0
343	20231212	125600	55035242	1261	1261	1261	1261	0
344	20231212	125500	55035242	1261	1261	1261	1261	0
345	20231212	125400	55035242	1261	1261	1261	1261	1645
346	20231212	125300	52960897	1261	1261	1261	1261	0
347	20231212	125200	52960897	1261	1261	1261	1261	7
348	20231212	125100	52952070	1261	1261	1261	1261	0
349	20231212	125000	52952070	1261	1261	1261	1261	0
350	20231212	124900	52952070	1261	1261	1261	1261	7
351	20231212	124800	52943243	1262	1262	1262	1262	0
352	20231212	124700	52943243	1262	1262	1262	1262	0
353	20231212	124600	52943243	1262	1262	1262	1262	0
354	20231212	124500	52943243	1262	1262	1262	1262	0
355	20231212	124400	52943243	1262	1262	1262	1262	0
356	20231212	124300	52943243	1262	1262	1262	1262	0
357	20231212	124200	52943243	1262	1262	1262	1262	0
358	20231212	124100	52943243	1262	1262	1262	1262	0
359	20231212	124000	52943243	1262	1262	1262	1262	0
360	20231212	123900	52943243	1262	1262	1262	1262	0
361	20231212	123800	52943243	1262	1262	1262	1262	0
362	20231212	123700	52943243	1262	1262	1262	1262	0
363	20231212	123600	52943243	1262	1262	1262	1262	0
364	20231212	123500	52943243	1262	1262	1262	1262	0
365	20231212	123400	52943243	1262	1262	1262	1262	0
366	20231212	123300	52943243	1262	1262	1262	1262	0
367	20231212	123200	52943243	1262	1262	1262	1262	5
368	20231212	123100	52936933	1262	1262	1262	1262	0
369	20231212	123000	52936933	1262	1262	1262	1262	200
370	20231212	122900	52684533	1262	1262	1262	1262	23
371	20231212	122800	52655507	1261	1261	1261	1261	0
372	20231212	122700	52655507	1261	1261	1261	1261	879
373	20231212	122600	51547088	1260	1260	1260	1260	0
374	20231212	122500	51547088	1260	1260	1260	1260	0
375	20231212	122400	51547088	1260	1260	1260	1260	0
376	20231212	122300	51547088	1260	1260	1260	1260	0
377	20231212	122200	51547088	1260	1260	1260	1260	0
378	20231212	122100	51547088	1260	1260	1260	1260	0
379	20231212	122000	51547088	1260	1260	1260	1260	6
380	20231212	121900	51539528	1261	1261	1261	1261	0
381	20231212	121800	51539528	1261	1261	1261	1261	0
382	20231212	121700	51539528	1261	1261	1261	1261	0
383	20231212	121600	51539528	1261	1261	1261	1261	0
384	20231212	121500	51539528	1261	1261	1261	1261	0
385	20231212	121400	51539528	1261	1261	1261	1261	0
386	20231212	121300	51539528	1261	1261	1261	1261	0
387	20231212	121200	51539528	1261	1261	1261	1261	0
388	20231212	121100	51539528	1261	1261	1261	1261	29
389	20231212	121000	51502959	1261	1261	1261	1261	0
390	20231212	120900	51502959	1261	1261	1261	1261	0
391	20231212	120800	51502959	1261	1261	1261	1261	0
392	20231212	120700	51502959	1261	1261	1261	1261	0
393	20231212	120600	51502959	1261	1261	1261	1261	0
394	20231212	120500	51502959	1261	1261	1261	1261	0
395	20231212	120400	51502959	1261	1261	1261	1261	0
396	20231212	120300	51502959	1261	1261	1261	1261	0
397	20231212	120200	51502959	1261	1261	1261	1261	0
398	20231212	120100	51502959	1261	1261	1261	1261	0
399	20231212	120000	51502959	1261	1261	1261	1261	0
400	20231212	115900	51502959	1261	1261	1261	1261	0
401	20231212	115800	51502959	1261	1261	1261	1261	10
402	20231212	115700	51490349	1261	1261	1261	1261	0
403	20231212	115600	51490349	1261	1261	1261	1261	0
404	20231212	115500	51490349	1261	1261	1261	1261	0
405	20231212	115400	51490349	1261	1261	1261	1261	0
406	20231212	115300	51490349	1261	1261	1261	1261	4
407	20231212	115200	51485305	1267	1267	1267	1267	0
408	20231212	115100	51485305	1267	1267	1267	1267	0
409	20231212	115000	51485305	1267	1267	1267	1267	0
410	20231212	114900	51485305	1267	1261	1267	1261	9
411	20231212	114800	51473947	1263	1261	1263	1261	50
412	20231212	114700	51410863	1263	1262	1263	1262	568
413	20231212	114600	50693549	1263	1263	1263	1263	0
414	20231212	114500	50693549	1263	1263	1263	1263	0
415	20231212	114400	50693549	1263	1263	1263	1263	0
416	20231212	114300	50693549	1263	1263	1263	1263	0
417	20231212	114200	50693549	1263	1263	1263	1263	0
418	20231212	114100	50693549	1263	1263	1263	1263	0
419	20231212	114000	50693549	1263	1263	1263	1263	0
420	20231212	113900	50693549	1263	1263	1263	1263	0
421	20231212	113800	50693549	1263	1263	1263	1263	2
422	20231212	113700	50691023	1263	1263	1263	1263	0
423	20231212	113600	50691023	1263	1263	1263	1263	0
424	20231212	113500	50691023	1263	1255	1263	1255	3
425	20231212	113400	50687250	1255	1255	1255	1255	0
426	20231212	113300	50687250	1255	1255	1255	1255	0
427	20231212	113200	50687250	1255	1255	1255	1255	0
428	20231212	113100	50687250	1255	1255	1255	1255	0
429	20231212	113000	50687250	1255	1255	1255	1255	0
430	20231212	112900	50687250	1255	1255	1255	1255	0
431	20231212	112800	50687250	1255	1255	1255	1255	0
432	20231212	112700	50687250	1255	1255	1255	1255	57
433	20231212	112600	50615715	1255	1255	1255	1255	60
434	20231212	112500	50540415	1255	1255	1255	1255	0
435	20231212	112400	50540415	1255	1255	1255	1255	0
436	20231212	112300	50540415	1255	1255	1255	1255	0
437	20231212	112200	50540415	1255	1255	1255	1255	10
438	20231212	112100	50527865	1264	1264	1264	1264	0
439	20231212	112000	50527865	1264	1264	1264	1264	0
440	20231212	111900	50527865	1264	1256	1264	1256	110
441	20231212	111800	50389540	1256	1256	1256	1256	0
442	20231212	111700	50389540	1256	1256	1256	1256	0
443	20231212	111600	50389540	1256	1256	1256	1256	1
444	20231212	111500	50388284	1256	1256	1256	1256	0
445	20231212	111400	50388284	1256	1256	1256	1256	0
446	20231212	111300	50388284	1256	1256	1256	1256	0
447	20231212	111200	50388284	1256	1256	1256	1256	10
448	20231212	111100	50375724	1256	1256	1256	1256	300
449	20231212	111000	49998924	1256	1256	1256	1256	0
450	20231212	110900	49998924	1256	1256	1256	1256	0
451	20231212	110800	49998924	1256	1256	1256	1256	0
452	20231212	110700	49998924	1256	1256	1256	1256	0
453	20231212	110600	49998924	1256	1256	1256	1256	0
454	20231212	110500	49998924	1256	1256	1256	1256	1
455	20231212	110400	49997668	1254	1256	1256	1254	27
456	20231212	110300	49963758	1264	1264	1264	1264	0
457	20231212	110200	49963758	1264	1264	1264	1264	0
458	20231212	110100	49963758	1264	1264	1264	1264	0
459	20231212	110000	49963758	1264	1264	1264	1264	0
460	20231212	105900	49963758	1264	1264	1264	1264	0
461	20231212	105800	49963758	1264	1264	1264	1264	0
462	20231212	105700	49963758	1264	1264	1264	1264	0
463	20231212	105600	49963758	1264	1264	1264	1264	0
464	20231212	105500	49963758	1264	1264	1264	1264	0
465	20231212	105400	49963758	1264	1257	1264	1257	73
466	20231212	105300	49871895	1258	1253	1258	1253	251
467	20231212	105200	49557387	1258	1258	1258	1258	1
468	20231212	105100	49556129	1253	1253	1253	1253	0
469	20231212	105000	49556129	1253	1253	1253	1253	0
470	20231212	104900	49556129	1253	1253	1253	1253	0
471	20231212	104800	49556129	1253	1253	1253	1253	0
472	20231212	104700	49556129	1253	1255	1255	1253	1000
473	20231212	104600	48301935	1255	1255	1255	1255	0
474	20231212	104500	48301935	1255	1255	1255	1255	0
475	20231212	104400	48301935	1255	1255	1255	1255	0
476	20231212	104300	48301935	1255	1255	1255	1255	1
477	20231212	104200	48300680	1255	1255	1255	1255	0
478	20231212	104100	48300680	1255	1255	1255	1255	0
479	20231212	104000	48300680	1255	1255	1255	1255	0
480	20231212	103900	48300680	1255	1255	1255	1255	0
481	20231212	103800	48300680	1255	1255	1255	1255	0
482	20231212	103700	48300680	1255	1255	1255	1255	0
483	20231212	103600	48300680	1255	1255	1255	1255	60
484	20231212	103500	48225380	1255	1255	1255	1255	0
485	20231212	103400	48225380	1255	1255	1255	1255	131
486	20231212	103300	48060975	1255	1255	1255	1255	0
487	20231212	103200	48060975	1255	1255	1255	1255	0
488	20231212	103100	48060975	1255	1255	1255	1255	0
489	20231212	103000	48060975	1255	1257	1257	1255	403
490	20231212	102900	47555133	1259	1259	1259	1259	0
491	20231212	102800	47555133	1259	1259	1259	1259	0
492	20231212	102700	47555133	1259	1259	1259	1259	0
493	20231212	102600	47555133	1259	1259	1259	1259	0
494	20231212	102500	47555133	1259	1259	1259	1259	0
495	20231212	102400	47555133	1259	1259	1259	1259	40
496	20231212	102300	47504773	1256	1256	1256	1256	28
497	20231212	102200	47469605	1256	1255	1256	1255	417
498	20231212	102100	46946253	1255	1255	1255	1255	0
499	20231212	102000	46946253	1255	1255	1255	1255	0
500	20231212	101900	46946253	1255	1255	1255	1255	0
501	20231212	101800	46946253	1255	1255	1255	1255	0
502	20231212	101700	46946253	1255	1255	1255	1255	0
503	20231212	101600	46946253	1255	1255	1255	1255	0
504	20231212	101500	46946253	1255	1255	1255	1255	0
505	20231212	101400	46946253	1255	1255	1255	1255	0
506	20231212	101300	46946253	1255	1256	1256	1255	2184
507	20231212	101200	44205316	1256	1256	1256	1256	0
508	20231212	101100	44205316	1256	1256	1256	1256	0
509	20231212	101000	44205316	1256	1256	1256	1256	18
510	20231212	100900	44182708	1256	1256	1256	1256	0
511	20231212	100800	44182708	1256	1256	1256	1256	1
512	20231212	100700	44181452	1256	1256	1256	1256	100
513	20231212	100600	44055852	1256	1256	1256	1256	0
514	20231212	100500	44055852	1256	1257	1257	1256	2086
515	20231212	100400	41434836	1259	1258	1259	1258	4
516	20231212	100300	41429803	1259	1259	1259	1259	185
517	20231212	100200	41196888	1259	1259	1259	1259	0
518	20231212	100100	41196888	1259	1259	1259	1259	331
519	20231212	100000	40780159	1263	1263	1263	1263	0
520	20231212	095900	40780159	1263	1263	1263	1263	0
521	20231212	095800	40780159	1263	1263	1263	1263	0
522	20231212	095700	40780159	1263	1263	1263	1263	0
523	20231212	095600	40780159	1263	1263	1263	1263	0
524	20231212	095500	40780159	1263	1263	1263	1263	1
525	20231212	095400	40778896	1259	1259	1259	1259	198
526	20231212	095300	40529614	1259	1259	1259	1259	0
527	20231212	095200	40529614	1259	1260	1260	1259	515
528	20231212	095100	39881211	1263	1263	1263	1263	0
529	20231212	095000	39881211	1263	1263	1263	1263	0
530	20231212	094900	39881211	1263	1263	1263	1263	0
531	20231212	094800	39881211	1263	1263	1263	1263	0
532	20231212	094700	39881211	1263	1263	1263	1263	0
533	20231212	094600	39881211	1263	1263	1263	1263	0
534	20231212	094500	39881211	1263	1263	1263	1263	0
535	20231212	094400	39881211	1263	1263	1263	1263	1
536	20231212	094300	39879948	1260	1260	1260	1260	1
537	20231212	094200	39878688	1261	1261	1261	1261	162
538	20231212	094100	39674406	1263	1265	1265	1262	15
539	20231212	094000	39655459	1265	1265	1265	1265	0
540	20231212	093900	39655459	1265	1265	1265	1265	6
541	20231212	093800	39647869	1265	1265	1265	1265	1
542	20231212	093700	39646604	1265	1264	1265	1264	5
543	20231212	093600	39640281	1265	1265	1265	1265	0
544	20231212	093500	39640281	1265	1265	1265	1265	57
545	20231212	093400	39568176	1265	1265	1265	1265	0
546	20231212	093300	39568176	1265	1265	1265	1265	0
547	20231212	093200	39568176	1265	1265	1265	1265	1
548	20231212	093100	39566911	1262	1264	1264	1262	2
549	20231212	093000	39564385	1263	1263	1263	1263	0
550	20231212	092900	39564385	1263	1263	1263	1263	0
551	20231212	092800	39564385	1263	1265	1265	1263	12
552	20231212	092700	39549211	1265	1267	1267	1263	13
553	20231212	092600	39532783	1267	1268	1268	1267	2
554	20231212	092500	39530248	1267	1267	1267	1267	3
555	20231212	092400	39526447	1270	1270	1270	1270	1
556	20231212	092300	39525177	1270	1270	1270	1270	1
557	20231212	092200	39523907	1270	1270	1270	1270	1
558	20231212	092100	39522637	1276	1260	1276	1258	21
559	20231212	092000	39496180	1276	1276	1276	1276	2
560	20231212	091900	39493628	1278	1273	1285	1273	1050
561	20231212	091800	38147336	1274	1259	1280	1259	6023
562	20231212	091700	30512209	1262	1253	1262	1253	8593
563	20231212	091600	19730761	1253	1255	1255	1253	6344
564	20231212	091500	11780855	1258	1258	1258	1258	0
565	20231212	091400	11780855	1258	1258	1258	1258	0
566	20231212	091300	11780855	1258	1259	1259	1258	60
567	20231212	091200	11705325	1259	1259	1259	1259	0
568	20231212	091100	11705325	1259	1259	1259	1259	1
569	20231212	091000	11704066	1259	1259	1259	1259	2
570	20231212	090900	11701548	1256	1254	1256	1253	3169
571	20231212	090800	7721635	1254	1256	1256	1254	1366
572	20231212	090700	6007104	1256	1256	1256	1256	247
573	20231212	090600	5696872	1266	1266	1266	1266	0
574	20231212	090500	5696872	1266	1266	1266	1266	0
575	20231212	090400	5696872	1266	1266	1266	1266	0
576	20231212	090300	5696872	1266	1255	1266	1255	892
577	20231212	090200	4577401	1255	1264	1264	1255	1570
578	20231212	090100	2601925	1264	1264	1264	1264	0
579	20231212	090000	2601925	1264	1270	1270	1264	2049