KissMeData/002070/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183600	68499180	1288	1288	1288	1288	242
3	20231212	183500	68499180	1288	1288	1288	1288	0
4	20231212	183400	68499180	1288	1288	1288	1288	0
5	20231212	183300	68499180	1288	1288	1288	1288	0
6	20231212	183200	68499180	1288	1288	1288	1288	0
7	20231212	183100	68499180	1288	1288	1288	1288	0
8	20231212	183000	68499180	1288	1288	1288	1288	0
9	20231212	182900	68499180	1288	1288	1288	1288	0
10	20231212	182800	68499180	1288	1288	1288	1288	0
11	20231212	182700	68499180	1288	1288	1288	1288	0
12	20231212	182600	68499180	1288	1288	1288	1288	0
13	20231212	182500	68499180	1288	1288	1288	1288	0
14	20231212	182400	68499180	1288	1288	1288	1288	0
15	20231212	182300	68499180	1288	1288	1288	1288	0
16	20231212	182200	68499180	1288	1288	1288	1288	0
17	20231212	182100	68499180	1288	1288	1288	1288	0
18	20231212	182000	68499180	1288	1288	1288	1288	0
19	20231212	181900	68499180	1288	1288	1288	1288	0
20	20231212	181800	68499180	1288	1288	1288	1288	0
21	20231212	181700	68499180	1288	1288	1288	1288	0
22	20231212	181600	68499180	1288	1288	1288	1288	0
23	20231212	181500	68499180	1288	1288	1288	1288	0
24	20231212	181400	68499180	1288	1288	1288	1288	0
25	20231212	181300	68499180	1288	1288	1288	1288	0
26	20231212	181200	68499180	1288	1288	1288	1288	0
27	20231212	181100	68499180	1288	1288	1288	1288	0
28	20231212	181000	68499180	1288	1288	1288	1288	0
29	20231212	180900	68499180	1288	1288	1288	1288	0
30	20231212	180800	68499180	1288	1288	1288	1288	0
31	20231212	180700	68499180	1288	1288	1288	1288	0
32	20231212	180600	68499180	1288	1288	1288	1288	242
33	20231212	180500	68499180	1288	1288	1288	1288	0
34	20231212	180400	68499180	1288	1288	1288	1288	0
35	20231212	180300	68499180	1288	1288	1288	1288	0
36	20231212	180200	68499180	1288	1288	1288	1288	0
37	20231212	180100	68499180	1288	1288	1288	1288	0
38	20231212	180000	68499180	1288	1288	1288	1288	0
39	20231212	175900	68499180	1288	1288	1288	1288	0
40	20231212	175800	68499180	1288	1288	1288	1288	0
41	20231212	175700	68499180	1288	1288	1288	1288	0
42	20231212	175600	68499180	1288	1288	1288	1288	0
43	20231212	175500	68499180	1288	1288	1288	1288	0
44	20231212	175400	68499180	1288	1288	1288	1288	0
45	20231212	175300	68499180	1288	1288	1288	1288	0
46	20231212	175200	68499180	1288	1288	1288	1288	0
47	20231212	175100	68499180	1288	1288	1288	1288	0
48	20231212	175000	68499180	1288	1288	1288	1288	0
49	20231212	174900	68499180	1288	1288	1288	1288	0
50	20231212	174800	68499180	1288	1288	1288	1288	0
51	20231212	174700	68499180	1288	1288	1288	1288	0
52	20231212	174600	68499180	1288	1288	1288	1288	0
53	20231212	174500	68499180	1288	1288	1288	1288	0
54	20231212	174400	68499180	1288	1288	1288	1288	0
55	20231212	174300	68499180	1288	1288	1288	1288	0
56	20231212	174200	68499180	1288	1288	1288	1288	0
57	20231212	174100	68499180	1288	1288	1288	1288	0
58	20231212	174000	68499180	1288	1288	1288	1288	0
59	20231212	173900	68499180	1288	1288	1288	1288	0
60	20231212	173800	68499180	1288	1288	1288	1288	0
61	20231212	173700	68499180	1288	1288	1288	1288	0
62	20231212	173600	68499180	1288	1288	1288	1288	242
63	20231212	173500	68499180	1288	1288	1288	1288	0
64	20231212	173400	68499180	1288	1288	1288	1288	0
65	20231212	173300	68499180	1288	1288	1288	1288	0
66	20231212	173200	68499180	1288	1288	1288	1288	0
67	20231212	173100	68499180	1288	1288	1288	1288	0
68	20231212	173000	68499180	1288	1288	1288	1288	0
69	20231212	172900	68499180	1288	1288	1288	1288	0
70	20231212	172800	68499180	1288	1288	1288	1288	0
71	20231212	172700	68499180	1288	1288	1288	1288	0
72	20231212	172600	68499180	1288	1288	1288	1288	0
73	20231212	172500	68499180	1288	1288	1288	1288	0
74	20231212	172400	68499180	1288	1288	1288	1288	0
75	20231212	172300	68499180	1288	1288	1288	1288	0
76	20231212	172200	68499180	1288	1288	1288	1288	0
77	20231212	172100	68499180	1288	1288	1288	1288	0
78	20231212	172000	68499180	1288	1288	1288	1288	0
79	20231212	171900	68499180	1288	1288	1288	1288	0
80	20231212	171800	68499180	1288	1288	1288	1288	0
81	20231212	171700	68499180	1288	1288	1288	1288	0
82	20231212	171600	68499180	1288	1288	1288	1288	0
83	20231212	171500	68499180	1288	1288	1288	1288	0
84	20231212	171400	68499180	1288	1288	1288	1288	0
85	20231212	171300	68499180	1288	1288	1288	1288	0
86	20231212	171200	68499180	1288	1288	1288	1288	0
87	20231212	171100	68499180	1288	1288	1288	1288	0
88	20231212	171000	68499180	1288	1288	1288	1288	0
89	20231212	170900	68499180	1288	1288	1288	1288	0
90	20231212	170800	68499180	1288	1288	1288	1288	0
91	20231212	170700	68499180	1288	1288	1288	1288	0
92	20231212	170600	68499180	1288	1288	1288	1288	242
93	20231212	170500	68499180	1288	1288	1288	1288	0
94	20231212	170400	68499180	1288	1288	1288	1288	0
95	20231212	170300	68499180	1288	1288	1288	1288	0
96	20231212	170200	68499180	1288	1288	1288	1288	0
97	20231212	170100	68499180	1288	1288	1288	1288	0
98	20231212	170000	68499180	1288	1288	1288	1288	0
99	20231212	165900	68499180	1288	1288	1288	1288	0
100	20231212	165800	68499180	1288	1288	1288	1288	0
101	20231212	165700	68499180	1288	1288	1288	1288	0
102	20231212	165600	68499180	1288	1288	1288	1288	0
103	20231212	165500	68499180	1288	1288	1288	1288	0
104	20231212	165400	68499180	1288	1288	1288	1288	0
105	20231212	165300	68499180	1288	1288	1288	1288	0
106	20231212	165200	68499180	1288	1288	1288	1288	0
107	20231212	165100	68499180	1288	1288	1288	1288	0
108	20231212	165000	68499180	1288	1288	1288	1288	0
109	20231212	164900	68499180	1288	1288	1288	1288	0
110	20231212	164800	68499180	1288	1288	1288	1288	0
111	20231212	164700	68499180	1288	1288	1288	1288	0
112	20231212	164600	68499180	1288	1288	1288	1288	0
113	20231212	164500	68499180	1288	1288	1288	1288	0
114	20231212	164400	68499180	1288	1288	1288	1288	0
115	20231212	164300	68499180	1288	1288	1288	1288	0
116	20231212	164200	68499180	1288	1288	1288	1288	0
117	20231212	164100	68499180	1288	1288	1288	1288	0
118	20231212	164000	68499180	1288	1288	1288	1288	0
119	20231212	163900	68499180	1288	1288	1288	1288	0
120	20231212	163800	68499180	1288	1288	1288	1288	0
121	20231212	163700	68499180	1288	1288	1288	1288	0
122	20231212	163600	68499180	1288	1288	1288	1288	242
123	20231212	163500	68499180	1288	1288	1288	1288	0
124	20231212	163400	68499180	1288	1288	1288	1288	0
125	20231212	163300	68499180	1288	1288	1288	1288	0
126	20231212	163200	68499180	1288	1288	1288	1288	0
127	20231212	163100	68499180	1288	1288	1288	1288	0
128	20231212	163000	68499180	1288	1288	1288	1288	0
129	20231212	162900	68499180	1288	1288	1288	1288	0
130	20231212	162800	68499180	1288	1288	1288	1288	0
131	20231212	162700	68499180	1288	1288	1288	1288	0
132	20231212	162600	68499180	1288	1288	1288	1288	0
133	20231212	162500	68499180	1288	1288	1288	1288	0
134	20231212	162400	68499180	1288	1288	1288	1288	0
135	20231212	162300	68499180	1288	1288	1288	1288	0
136	20231212	162200	68499180	1288	1288	1288	1288	0
137	20231212	162100	68499180	1288	1288	1288	1288	0
138	20231212	162000	68499180	1288	1288	1288	1288	0
139	20231212	161900	68499180	1288	1288	1288	1288	0
140	20231212	161800	68499180	1288	1288	1288	1288	0
141	20231212	161700	68499180	1288	1288	1288	1288	0
142	20231212	161600	68499180	1288	1288	1288	1288	0
143	20231212	161500	68499180	1288	1288	1288	1288	0
144	20231212	161400	68499180	1288	1288	1288	1288	0
145	20231212	161300	68499180	1288	1288	1288	1288	0
146	20231212	161200	68499180	1288	1288	1288	1288	0
147	20231212	161100	68499180	1288	1288	1288	1288	0
148	20231212	161000	68499180	1288	1288	1288	1288	0
149	20231212	160900	68499180	1288	1288	1288	1288	0
150	20231212	160800	68499180	1288	1288	1288	1288	0
151	20231212	160700	68499180	1288	1288	1288	1288	0
152	20231212	160600	68499180	1288	1288	1288	1288	242
153	20231212	160500	68499180	1288	1288	1288	1288	0
154	20231212	160400	68499180	1288	1288	1288	1288	0
155	20231212	160300	68499180	1288	1288	1288	1288	0
156	20231212	160200	68499180	1288	1288	1288	1288	0
157	20231212	160100	68499180	1288	1288	1288	1288	0
158	20231212	160000	68499180	1288	1288	1288	1288	0
159	20231212	155900	68499180	1288	1288	1288	1288	0
160	20231212	155800	68499180	1288	1288	1288	1288	0
161	20231212	155700	68499180	1288	1288	1288	1288	0
162	20231212	155600	68499180	1288	1288	1288	1288	0
163	20231212	155500	68499180	1288	1288	1288	1288	0
164	20231212	155400	68499180	1288	1288	1288	1288	0
165	20231212	155300	68499180	1288	1288	1288	1288	0
166	20231212	155200	68499180	1288	1288	1288	1288	0
167	20231212	155100	68499180	1288	1288	1288	1288	0
168	20231212	155000	68499180	1288	1288	1288	1288	0
169	20231212	154900	68499180	1288	1288	1288	1288	0
170	20231212	154800	68499180	1288	1288	1288	1288	0
171	20231212	154700	68499180	1288	1288	1288	1288	0
172	20231212	154600	68499180	1288	1288	1288	1288	0
173	20231212	154500	68499180	1288	1288	1288	1288	0
174	20231212	154400	68499180	1288	1288	1288	1288	0
175	20231212	154300	68499180	1288	1288	1288	1288	0
176	20231212	154200	68499180	1288	1288	1288	1288	0
177	20231212	154100	68499180	1288	1288	1288	1288	0
178	20231212	154000	68499180	1288	1288	1288	1288	0
179	20231212	153900	68499180	1288	1288	1288	1288	0
180	20231212	153800	68499180	1288	1288	1288	1288	0
181	20231212	153700	68499180	1288	1288	1288	1288	0
182	20231212	153600	68499180	1288	1288	1288	1288	242
183	20231212	153500	68499180	1288	1288	1288	1288	0
184	20231212	153400	68499180	1288	1288	1288	1288	0
185	20231212	153300	68499180	1288	1288	1288	1288	0
186	20231212	153200	68499180	1288	1288	1288	1288	0
187	20231212	153100	68499180	1288	1288	1288	1288	0
188	20231212	153000	68499180	1288	1288	1288	1288	242
189	20231212	152900	68187484	1285	1285	1285	1285	0
190	20231212	152800	68187484	1285	1285	1285	1285	0
191	20231212	152700	68187484	1285	1285	1285	1285	0
192	20231212	152600	68187484	1285	1285	1285	1285	0
193	20231212	152500	68187484	1285	1285	1285	1285	0
194	20231212	152400	68187484	1285	1285	1285	1285	0
195	20231212	152300	68187484	1285	1285	1285	1285	0
196	20231212	152200	68187484	1285	1285	1285	1285	0
197	20231212	152100	68187484	1285	1285	1285	1285	0
198	20231212	152000	68187484	1285	1285	1285	1285	0
199	20231212	151900	68187484	1285	1281	1285	1281	485
200	20231212	151800	67566159	1285	1285	1285	1285	0
201	20231212	151700	67566159	1285	1285	1285	1285	0
202	20231212	151600	67566159	1285	1285	1285	1285	4
203	20231212	151500	67561019	1285	1281	1285	1281	400
204	20231212	151400	67047023	1285	1285	1285	1285	0
205	20231212	151300	67047023	1285	1285	1285	1285	0
206	20231212	151200	67047023	1285	1285	1285	1285	1012
207	20231212	151100	65746603	1285	1285	1285	1285	0
208	20231212	151000	65746603	1285	1285	1285	1285	389
209	20231212	150900	65246738	1285	1285	1285	1285	0
210	20231212	150800	65246738	1285	1285	1285	1285	0
211	20231212	150700	65246738	1285	1285	1285	1285	0
212	20231212	150600	65246738	1285	1285	1285	1285	0
213	20231212	150500	65246738	1285	1285	1285	1285	0
214	20231212	150400	65246738	1285	1285	1285	1285	0
215	20231212	150300	65246738	1285	1285	1285	1285	0
216	20231212	150200	65246738	1285	1285	1285	1285	0
217	20231212	150100	65246738	1285	1285	1285	1285	0
218	20231212	150000	65246738	1285	1285	1285	1285	0
219	20231212	145900	65246738	1285	1285	1285	1285	0
220	20231212	145800	65246738	1285	1285	1285	1285	0
221	20231212	145700	65246738	1285	1285	1285	1285	0
222	20231212	145600	65246738	1285	1285	1285	1285	10
223	20231212	145500	65233888	1280	1280	1280	1280	0
224	20231212	145400	65233888	1280	1280	1280	1280	0
225	20231212	145300	65233888	1280	1280	1280	1280	81
226	20231212	145200	65130208	1279	1279	1279	1279	0
227	20231212	145100	65130208	1279	1279	1279	1279	0
228	20231212	145000	65130208	1279	1279	1279	1279	1
229	20231212	144900	65128929	1285	1284	1285	1284	3
230	20231212	144800	65125076	1279	1279	1279	1279	1
231	20231212	144700	65123797	1284	1284	1284	1284	10
232	20231212	144600	65110957	1284	1284	1284	1284	5
233	20231212	144500	65104537	1284	1284	1284	1284	44
234	20231212	144400	65048041	1285	1285	1285	1285	0
235	20231212	144300	65048041	1285	1285	1285	1285	0
236	20231212	144200	65048041	1285	1285	1285	1285	0
237	20231212	144100	65048041	1285	1285	1285	1285	1
238	20231212	144000	65046756	1279	1279	1279	1279	0
239	20231212	143900	65046756	1279	1279	1279	1279	0
240	20231212	143800	65046756	1279	1279	1279	1279	53
241	20231212	143700	64978969	1285	1285	1285	1285	0
242	20231212	143600	64978969	1285	1285	1285	1285	0
243	20231212	143500	64978969	1285	1285	1285	1285	22
244	20231212	143400	64950699	1285	1285	1285	1285	0
245	20231212	143300	64950699	1285	1285	1285	1285	0
246	20231212	143200	64950699	1285	1285	1285	1285	0
247	20231212	143100	64950699	1285	1285	1285	1285	0
248	20231212	143000	64950699	1285	1285	1285	1285	0
249	20231212	142900	64950699	1285	1285	1285	1285	0
250	20231212	142800	64950699	1285	1285	1285	1285	0
251	20231212	142700	64950699	1285	1285	1285	1285	1
252	20231212	142600	64949414	1279	1280	1280	1279	364
253	20231212	142500	64483620	1281	1282	1285	1281	674
254	20231212	142400	63619958	1285	1284	1285	1284	32
255	20231212	142300	63578867	1282	1282	1282	1282	0
256	20231212	142200	63578867	1282	1282	1282	1282	0
257	20231212	142100	63578867	1282	1282	1282	1282	0
258	20231212	142000	63578867	1282	1283	1283	1282	141
259	20231212	141900	63398093	1284	1284	1284	1284	50
260	20231212	141800	63333893	1285	1285	1285	1285	0
261	20231212	141700	63333893	1285	1285	1285	1285	0
262	20231212	141600	63333893	1285	1285	1285	1285	0
263	20231212	141500	63333893	1285	1285	1285	1285	0
264	20231212	141400	63333893	1285	1285	1285	1285	77
265	20231212	141300	63234948	1285	1285	1285	1285	0
266	20231212	141200	63234948	1285	1285	1285	1285	0
267	20231212	141100	63234948	1285	1285	1285	1285	0
268	20231212	141000	63234948	1285	1285	1285	1285	1
269	20231212	140900	63233663	1284	1284	1284	1284	0
270	20231212	140800	63233663	1284	1284	1284	1284	0
271	20231212	140700	63233663	1284	1284	1284	1284	0
272	20231212	140600	63233663	1284	1284	1284	1284	3867
273	20231212	140500	58268435	1285	1285	1285	1285	0
274	20231212	140400	58268435	1285	1285	1285	1285	10
275	20231212	140300	58255585	1285	1285	1285	1285	29
276	20231212	140200	58218320	1285	1285	1285	1285	816
277	20231212	140100	57169760	1286	1286	1286	1286	52
278	20231212	140000	57102888	1286	1286	1286	1286	0
279	20231212	135900	57102888	1286	1286	1286	1286	0
280	20231212	135800	57102888	1286	1286	1286	1286	0
281	20231212	135700	57102888	1286	1286	1286	1286	0
282	20231212	135600	57102888	1286	1286	1286	1286	0
283	20231212	135500	57102888	1286	1286	1286	1286	50
284	20231212	135400	57038588	1287	1287	1287	1287	10
285	20231212	135300	57025718	1287	1287	1287	1287	0
286	20231212	135200	57025718	1287	1287	1287	1287	39
287	20231212	135100	56975525	1287	1287	1287	1287	0
288	20231212	135000	56975525	1287	1287	1287	1287	0
289	20231212	134900	56975525	1287	1287	1287	1287	0
290	20231212	134800	56975525	1287	1287	1287	1287	0
291	20231212	134700	56975525	1287	1287	1287	1287	0
292	20231212	134600	56975525	1287	1287	1287	1287	838
293	20231212	134500	55897019	1287	1287	1287	1287	0
294	20231212	134400	55897019	1287	1287	1287	1287	50
295	20231212	134300	55832669	1288	1288	1288	1288	1
296	20231212	134200	55831381	1288	1288	1288	1288	29
297	20231212	134100	55794029	1287	1287	1287	1287	0
298	20231212	134000	55794029	1287	1288	1288	1287	102
299	20231212	133900	55662663	1287	1287	1287	1287	50
300	20231212	133800	55598313	1288	1288	1288	1288	0
301	20231212	133700	55598313	1288	1288	1288	1288	1
302	20231212	133600	55597025	1287	1287	1287	1287	0
303	20231212	133500	55597025	1287	1287	1287	1287	0
304	20231212	133400	55597025	1287	1287	1287	1287	0
305	20231212	133300	55597025	1287	1287	1287	1287	50
306	20231212	133200	55532675	1287	1287	1287	1287	0
307	20231212	133100	55532675	1287	1287	1287	1287	0
308	20231212	133000	55532675	1287	1287	1287	1287	0
309	20231212	132900	55532675	1287	1287	1287	1287	0
310	20231212	132800	55532675	1287	1287	1287	1287	11
311	20231212	132700	55518518	1288	1288	1288	1288	0
312	20231212	132600	55518518	1288	1288	1288	1288	0
313	20231212	132500	55518518	1288	1288	1288	1288	0
314	20231212	132400	55518518	1288	1288	1288	1288	19
315	20231212	132300	55494046	1288	1288	1288	1288	0
316	20231212	132200	55494046	1288	1288	1288	1288	0
317	20231212	132100	55494046	1288	1287	1288	1287	1179
318	20231212	132000	53975501	1286	1286	1286	1286	0
319	20231212	131900	53975501	1286	1286	1286	1286	3
320	20231212	131800	53971643	1288	1288	1288	1288	0
321	20231212	131700	53971643	1288	1288	1288	1288	0
322	20231212	131600	53971643	1288	1288	1288	1288	0
323	20231212	131500	53971643	1288	1288	1288	1288	0
324	20231212	131400	53971643	1288	1288	1288	1288	0
325	20231212	131300	53971643	1288	1288	1288	1288	0
326	20231212	131200	53971643	1288	1288	1288	1288	0
327	20231212	131100	53971643	1288	1288	1288	1288	0
328	20231212	131000	53971643	1288	1288	1288	1288	0
329	20231212	130900	53971643	1288	1288	1288	1288	0
330	20231212	130800	53971643	1288	1288	1288	1288	0
331	20231212	130700	53971643	1288	1288	1288	1288	0
332	20231212	130600	53971643	1288	1288	1288	1288	0
333	20231212	130500	53971643	1288	1288	1288	1288	0
334	20231212	130400	53971643	1288	1288	1288	1288	0
335	20231212	130300	53971643	1288	1288	1288	1288	0
336	20231212	130200	53971643	1288	1288	1288	1288	0
337	20231212	130100	53971643	1288	1288	1288	1288	0
338	20231212	130000	53971643	1288	1288	1288	1288	30
339	20231212	125900	53933003	1288	1288	1288	1288	7
340	20231212	125800	53923987	1288	1288	1288	1288	0
341	20231212	125700	53923987	1288	1288	1288	1288	0
342	20231212	125600	53923987	1288	1288	1288	1288	0
343	20231212	125500	53923987	1288	1288	1288	1288	0
344	20231212	125400	53923987	1288	1288	1288	1288	0
345	20231212	125300	53923987	1288	1288	1288	1288	165
346	20231212	125200	53711467	1288	1288	1288	1288	0
347	20231212	125100	53711467	1288	1288	1288	1288	0
348	20231212	125000	53711467	1288	1288	1288	1288	0
349	20231212	124900	53711467	1288	1288	1288	1288	0
350	20231212	124800	53711467	1288	1288	1288	1288	10
351	20231212	124700	53698587	1288	1288	1288	1288	0
352	20231212	124600	53698587	1288	1288	1288	1288	0
353	20231212	124500	53698587	1288	1288	1288	1288	0
354	20231212	124400	53698587	1288	1288	1288	1288	0
355	20231212	124300	53698587	1288	1288	1288	1288	0
356	20231212	124200	53698587	1288	1288	1288	1288	0
357	20231212	124100	53698587	1288	1288	1288	1288	0
358	20231212	124000	53698587	1288	1288	1288	1288	0
359	20231212	123900	53698587	1288	1288	1288	1288	30
360	20231212	123800	53659947	1286	1286	1286	1286	0
361	20231212	123700	53659947	1286	1286	1286	1286	0
362	20231212	123600	53659947	1286	1286	1286	1286	0
363	20231212	123500	53659947	1286	1286	1286	1286	0
364	20231212	123400	53659947	1286	1286	1286	1286	2
365	20231212	123300	53657375	1287	1287	1287	1287	0
366	20231212	123200	53657375	1287	1287	1287	1287	0
367	20231212	123100	53657375	1287	1287	1287	1287	330
368	20231212	123000	53232665	1286	1286	1286	1286	31
369	20231212	122900	53192799	1287	1287	1287	1287	0
370	20231212	122800	53192799	1287	1287	1287	1287	0
371	20231212	122700	53192799	1287	1287	1287	1287	0
372	20231212	122600	53192799	1287	1287	1287	1287	0
373	20231212	122500	53192799	1287	1287	1287	1287	0
374	20231212	122400	53192799	1287	1287	1287	1287	0
375	20231212	122300	53192799	1287	1287	1287	1287	0
376	20231212	122200	53192799	1287	1287	1287	1287	0
377	20231212	122100	53192799	1287	1287	1287	1287	0
378	20231212	122000	53192799	1287	1287	1287	1287	0
379	20231212	121900	53192799	1287	1287	1287	1287	0
380	20231212	121800	53192799	1287	1287	1287	1287	30
381	20231212	121700	53154189	1287	1287	1287	1287	0
382	20231212	121600	53154189	1287	1287	1287	1287	0
383	20231212	121500	53154189	1287	1287	1287	1287	0
384	20231212	121400	53154189	1287	1287	1287	1287	0
385	20231212	121300	53154189	1287	1287	1287	1287	0
386	20231212	121200	53154189	1287	1287	1287	1287	0
387	20231212	121100	53154189	1287	1287	1287	1287	1
388	20231212	121000	53152902	1287	1287	1287	1287	5
389	20231212	120900	53146467	1287	1287	1287	1287	1
390	20231212	120800	53145180	1286	1286	1286	1286	0
391	20231212	120700	53145180	1286	1286	1286	1286	0
392	20231212	120600	53145180	1286	1287	1287	1286	5
393	20231212	120500	53138749	1287	1287	1287	1287	0
394	20231212	120400	53138749	1287	1287	1287	1287	0
395	20231212	120300	53138749	1287	1287	1287	1287	0
396	20231212	120200	53138749	1287	1287	1287	1287	1
397	20231212	120100	53137462	1285	1285	1285	1285	0
398	20231212	120000	53137462	1285	1285	1285	1285	0
399	20231212	115900	53137462	1285	1285	1285	1285	320
400	20231212	115800	52726262	1285	1285	1285	1285	1
401	20231212	115700	52724977	1285	1285	1285	1285	30
402	20231212	115600	52686427	1285	1285	1285	1285	0
403	20231212	115500	52686427	1285	1285	1285	1285	100
404	20231212	115400	52557927	1285	1285	1285	1285	500
405	20231212	115300	51915427	1284	1284	1284	1284	0
406	20231212	115200	51915427	1284	1284	1284	1284	0
407	20231212	115100	51915427	1284	1284	1284	1284	4
408	20231212	115000	51910291	1285	1285	1285	1285	0
409	20231212	114900	51910291	1285	1285	1285	1285	0
410	20231212	114800	51910291	1285	1285	1285	1285	0
411	20231212	114700	51910291	1285	1285	1285	1285	0
412	20231212	114600	51910291	1285	1285	1285	1285	0
413	20231212	114500	51910291	1285	1285	1285	1285	0
414	20231212	114400	51910291	1285	1285	1285	1285	0
415	20231212	114300	51910291	1285	1285	1285	1285	0
416	20231212	114200	51910291	1285	1285	1285	1285	0
417	20231212	114100	51910291	1285	1285	1285	1285	0
418	20231212	114000	51910291	1285	1285	1285	1285	0
419	20231212	113900	51910291	1285	1285	1285	1285	0
420	20231212	113800	51910291	1285	1285	1285	1285	0
421	20231212	113700	51910291	1285	1285	1285	1285	0
422	20231212	113600	51910291	1285	1285	1285	1285	30
423	20231212	113500	51871741	1285	1285	1285	1285	0
424	20231212	113400	51871741	1285	1285	1285	1285	0
425	20231212	113300	51871741	1285	1285	1285	1285	1
426	20231212	113200	51870456	1278	1278	1278	1278	0
427	20231212	113100	51870456	1278	1278	1278	1278	100
428	20231212	113000	51742656	1285	1285	1285	1285	0
429	20231212	112900	51742656	1285	1285	1285	1285	0
430	20231212	112800	51742656	1285	1285	1285	1285	0
431	20231212	112700	51742656	1285	1285	1285	1285	0
432	20231212	112600	51742656	1285	1285	1285	1285	0
433	20231212	112500	51742656	1285	1285	1285	1285	0
434	20231212	112400	51742656	1285	1285	1285	1285	0
435	20231212	112300	51742656	1285	1285	1285	1285	0
436	20231212	112200	51742656	1285	1285	1285	1285	0
437	20231212	112100	51742656	1285	1285	1285	1285	0
438	20231212	112000	51742656	1285	1285	1285	1285	0
439	20231212	111900	51742656	1285	1285	1285	1285	0
440	20231212	111800	51742656	1285	1285	1285	1285	0
441	20231212	111700	51742656	1285	1285	1285	1285	0
442	20231212	111600	51742656	1285	1285	1285	1285	0
443	20231212	111500	51742656	1285	1285	1285	1285	30
444	20231212	111400	51704106	1285	1285	1285	1285	0
445	20231212	111300	51704106	1285	1285	1285	1285	0
446	20231212	111200	51704106	1285	1285	1285	1285	0
447	20231212	111100	51704106	1285	1285	1285	1285	0
448	20231212	111000	51704106	1285	1285	1285	1285	0
449	20231212	110900	51704106	1285	1285	1285	1285	0
450	20231212	110800	51704106	1285	1285	1285	1285	0
451	20231212	110700	51704106	1285	1285	1285	1285	0
452	20231212	110600	51704106	1285	1285	1285	1285	0
453	20231212	110500	51704106	1285	1285	1285	1285	0
454	20231212	110400	51704106	1285	1285	1285	1285	0
455	20231212	110300	51704106	1285	1285	1285	1285	0
456	20231212	110200	51704106	1285	1285	1285	1285	0
457	20231212	110100	51704106	1285	1285	1285	1285	0
458	20231212	110000	51704106	1285	1285	1285	1285	0
459	20231212	105900	51704106	1285	1285	1285	1285	0
460	20231212	105800	51704106	1285	1285	1285	1285	0
461	20231212	105700	51704106	1285	1285	1285	1285	0
462	20231212	105600	51704106	1285	1285	1285	1285	0
463	20231212	105500	51704106	1285	1285	1285	1285	0
464	20231212	105400	51704106	1285	1285	1285	1285	30
465	20231212	105300	51665556	1285	1285	1285	1285	0
466	20231212	105200	51665556	1285	1285	1285	1285	0
467	20231212	105100	51665556	1285	1285	1285	1285	4
468	20231212	105000	51660416	1278	1285	1285	1278	1016
469	20231212	104900	50361954	1285	1285	1285	1285	0
470	20231212	104800	50361954	1285	1285	1285	1285	0
471	20231212	104700	50361954	1285	1285	1285	1285	0
472	20231212	104600	50361954	1285	1285	1285	1285	0
473	20231212	104500	50361954	1285	1285	1285	1285	1
474	20231212	104400	50360669	1285	1285	1285	1285	0
475	20231212	104300	50360669	1285	1285	1285	1285	0
476	20231212	104200	50360669	1285	1285	1285	1285	0
477	20231212	104100	50360669	1285	1285	1285	1285	0
478	20231212	104000	50360669	1285	1284	1285	1284	181
479	20231212	103900	50128261	1278	1284	1284	1278	187
480	20231212	103800	49889215	1284	1284	1284	1284	0
481	20231212	103700	49889215	1284	1284	1284	1284	0
482	20231212	103600	49889215	1284	1284	1284	1284	0
483	20231212	103500	49889215	1284	1284	1284	1284	0
484	20231212	103400	49889215	1284	1284	1284	1284	0
485	20231212	103300	49889215	1284	1284	1284	1284	30
486	20231212	103200	49850695	1284	1284	1284	1284	5
487	20231212	103100	49844275	1284	1284	1284	1284	0
488	20231212	103000	49844275	1284	1284	1284	1284	0
489	20231212	102900	49844275	1284	1284	1284	1284	0
490	20231212	102800	49844275	1284	1284	1284	1284	0
491	20231212	102700	49844275	1284	1284	1284	1284	0
492	20231212	102600	49844275	1284	1284	1284	1284	0
493	20231212	102500	49844275	1284	1284	1284	1284	0
494	20231212	102400	49844275	1284	1284	1284	1284	40
495	20231212	102300	49792915	1284	1284	1284	1284	0
496	20231212	102200	49792915	1284	1284	1284	1284	11
497	20231212	102100	49778791	1278	1278	1278	1278	0
498	20231212	102000	49778791	1278	1278	1278	1278	0
499	20231212	101900	49778791	1278	1278	1278	1278	0
500	20231212	101800	49778791	1278	1278	1278	1278	0
501	20231212	101700	49778791	1278	1278	1278	1278	0
502	20231212	101600	49778791	1278	1278	1278	1278	0
503	20231212	101500	49778791	1278	1278	1278	1278	0
504	20231212	101400	49778791	1278	1278	1278	1278	313
505	20231212	101300	49378777	1278	1278	1278	1278	20
506	20231212	101200	49353217	1278	1278	1278	1278	30
507	20231212	101100	49314877	1273	1273	1273	1273	0
508	20231212	101000	49314877	1273	1273	1273	1273	0
509	20231212	100900	49314877	1273	1277	1277	1273	7616
510	20231212	100800	39615817	1277	1277	1277	1277	0
511	20231212	100700	39615817	1277	1281	1281	1277	14101
512	20231212	100600	21593567	1284	1284	1284	1284	0
513	20231212	100500	21593567	1284	1284	1284	1284	3
514	20231212	100400	21589715	1284	1284	1284	1284	2
515	20231212	100300	21587147	1284	1284	1284	1284	0
516	20231212	100200	21587147	1284	1284	1284	1284	136
517	20231212	100100	21412523	1286	1286	1286	1286	0
518	20231212	100000	21412523	1286	1286	1286	1286	0
519	20231212	095900	21412523	1286	1286	1286	1286	0
520	20231212	095800	21412523	1286	1286	1286	1286	0
521	20231212	095700	21412523	1286	1286	1286	1286	0
522	20231212	095600	21412523	1286	1286	1286	1286	0
523	20231212	095500	21412523	1286	1286	1286	1286	0
524	20231212	095400	21412523	1286	1286	1286	1286	0
525	20231212	095300	21412523	1286	1286	1286	1286	105
526	20231212	095200	21277493	1286	1286	1286	1286	0
527	20231212	095100	21277493	1286	1287	1287	1286	340
528	20231212	095000	20840223	1286	1286	1286	1286	200
529	20231212	094900	20583023	1286	1286	1286	1286	0
530	20231212	094800	20583023	1286	1286	1286	1286	0
531	20231212	094700	20583023	1286	1286	1286	1286	0
532	20231212	094600	20583023	1286	1286	1286	1286	13
533	20231212	094500	20566305	1286	1286	1286	1286	1
534	20231212	094400	20565019	1286	1286	1286	1286	0
535	20231212	094300	20565019	1286	1286	1286	1286	0
536	20231212	094200	20565019	1286	1286	1286	1286	0
537	20231212	094100	20565019	1286	1284	1286	1280	228
538	20231212	094000	20273069	1285	1285	1285	1285	2
539	20231212	093900	20270499	1288	1288	1288	1288	0
540	20231212	093800	20270499	1288	1288	1288	1288	0
541	20231212	093700	20270499	1288	1288	1288	1288	0
542	20231212	093600	20270499	1288	1288	1288	1288	0
543	20231212	093500	20270499	1288	1288	1288	1288	3
544	20231212	093400	20266635	1281	1281	1281	1281	0
545	20231212	093300	20266635	1281	1281	1281	1281	0
546	20231212	093200	20266635	1281	1281	1281	1281	0
547	20231212	093100	20266635	1281	1281	1281	1281	101
548	20231212	093000	20137254	1281	1288	1288	1281	56
549	20231212	092900	20065511	1281	1281	1281	1281	0
550	20231212	092800	20065511	1281	1281	1281	1281	290
551	20231212	092700	19694021	1281	1281	1281	1281	200
552	20231212	092600	19437821	1281	1286	1286	1281	354
553	20231212	092500	18983462	1286	1286	1286	1286	0
554	20231212	092400	18983462	1286	1286	1286	1286	32
555	20231212	092300	18942310	1286	1286	1286	1286	0
556	20231212	092200	18942310	1286	1286	1286	1286	0
557	20231212	092100	18942310	1286	1281	1286	1281	26
558	20231212	092000	18908999	1287	1287	1287	1287	0
559	20231212	091900	18908999	1287	1287	1287	1287	380
560	20231212	091800	18419939	1288	1288	1288	1288	0
561	20231212	091700	18419939	1288	1288	1288	1288	20
562	20231212	091600	18394179	1288	1288	1288	1288	0
563	20231212	091500	18394179	1288	1288	1288	1288	4
564	20231212	091400	18389027	1289	1289	1289	1289	16
565	20231212	091300	18368403	1289	1282	1289	1281	1464
566	20231212	091200	16486476	1290	1290	1290	1290	0
567	20231212	091100	16486476	1290	1290	1290	1290	0
568	20231212	091000	16486476	1290	1290	1290	1290	4
569	20231212	090900	16481316	1291	1291	1291	1291	0
570	20231212	090800	16481316	1291	1291	1291	1291	0
571	20231212	090700	16481316	1291	1291	1291	1291	10
572	20231212	090600	16468406	1292	1292	1292	1292	0
573	20231212	090500	16468406	1292	1292	1292	1292	85
574	20231212	090400	16358586	1275	1283	1283	1275	8
575	20231212	090300	16348364	1294	1294	1294	1294	52
576	20231212	090200	16281076	1295	1288	1295	1288	146
577	20231212	090100	16092340	1285	1285	1285	1285	0
578	20231212	090000	16092340	1285	1285	1285	1284	12524