KissMeData/007280/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184900	48537138	1819	1819	1819	1819	164
3	20231213	184800	48537138	1819	1819	1819	1819	0
4	20231213	184700	48537138	1819	1819	1819	1819	0
5	20231213	184600	48537138	1819	1819	1819	1819	0
6	20231213	184500	48537138	1819	1819	1819	1819	0
7	20231213	184400	48537138	1819	1819	1819	1819	0
8	20231213	184300	48537138	1819	1819	1819	1819	0
9	20231213	184200	48537138	1819	1819	1819	1819	0
10	20231213	184100	48537138	1819	1819	1819	1819	0
11	20231213	184000	48537138	1819	1819	1819	1819	0
12	20231213	183900	48537138	1819	1819	1819	1819	0
13	20231213	183800	48537138	1819	1819	1819	1819	0
14	20231213	183700	48537138	1819	1819	1819	1819	0
15	20231213	183600	48537138	1819	1819	1819	1819	0
16	20231213	183500	48537138	1819	1819	1819	1819	0
17	20231213	183400	48537138	1819	1819	1819	1819	0
18	20231213	183300	48537138	1819	1819	1819	1819	0
19	20231213	183200	48537138	1819	1819	1819	1819	0
20	20231213	183100	48537138	1819	1819	1819	1819	0
21	20231213	183000	48537138	1819	1819	1819	1819	0
22	20231213	182900	48537138	1819	1819	1819	1819	0
23	20231213	182800	48537138	1819	1819	1819	1819	0
24	20231213	182700	48537138	1819	1819	1819	1819	0
25	20231213	182600	48537138	1819	1819	1819	1819	0
26	20231213	182500	48537138	1819	1819	1819	1819	0
27	20231213	182400	48537138	1819	1819	1819	1819	0
28	20231213	182300	48537138	1819	1819	1819	1819	0
29	20231213	182200	48537138	1819	1819	1819	1819	0
30	20231213	182100	48537138	1819	1819	1819	1819	0
31	20231213	182000	48537138	1819	1819	1819	1819	0
32	20231213	181900	48537138	1819	1819	1819	1819	164
33	20231213	181800	48537138	1819	1819	1819	1819	0
34	20231213	181700	48537138	1819	1819	1819	1819	0
35	20231213	181600	48537138	1819	1819	1819	1819	0
36	20231213	181500	48537138	1819	1819	1819	1819	0
37	20231213	181400	48537138	1819	1819	1819	1819	0
38	20231213	181300	48537138	1819	1819	1819	1819	0
39	20231213	181200	48537138	1819	1819	1819	1819	0
40	20231213	181100	48537138	1819	1819	1819	1819	0
41	20231213	181000	48537138	1819	1819	1819	1819	0
42	20231213	180900	48537138	1819	1819	1819	1819	0
43	20231213	180800	48537138	1819	1819	1819	1819	0
44	20231213	180700	48537138	1819	1819	1819	1819	0
45	20231213	180600	48537138	1819	1819	1819	1819	0
46	20231213	180500	48537138	1819	1819	1819	1819	0
47	20231213	180400	48537138	1819	1819	1819	1819	0
48	20231213	180300	48537138	1819	1819	1819	1819	0
49	20231213	180200	48537138	1819	1819	1819	1819	0
50	20231213	180100	48537138	1819	1819	1819	1819	0
51	20231213	180000	48537138	1819	1819	1819	1819	0
52	20231213	175900	48537138	1819	1819	1819	1819	0
53	20231213	175800	48537138	1819	1819	1819	1819	0
54	20231213	175700	48537138	1819	1819	1819	1819	0
55	20231213	175600	48537138	1819	1819	1819	1819	0
56	20231213	175500	48537138	1819	1819	1819	1819	0
57	20231213	175400	48537138	1819	1819	1819	1819	0
58	20231213	175300	48537138	1819	1819	1819	1819	0
59	20231213	175200	48537138	1819	1819	1819	1819	0
60	20231213	175100	48537138	1819	1819	1819	1819	0
61	20231213	175000	48537138	1819	1819	1819	1819	0
62	20231213	174900	48537138	1819	1819	1819	1819	164
63	20231213	174800	48537138	1819	1819	1819	1819	0
64	20231213	174700	48537138	1819	1819	1819	1819	0
65	20231213	174600	48537138	1819	1819	1819	1819	0
66	20231213	174500	48537138	1819	1819	1819	1819	0
67	20231213	174400	48537138	1819	1819	1819	1819	0
68	20231213	174300	48537138	1819	1819	1819	1819	0
69	20231213	174200	48537138	1819	1819	1819	1819	0
70	20231213	174100	48537138	1819	1819	1819	1819	0
71	20231213	174000	48537138	1819	1819	1819	1819	0
72	20231213	173900	48537138	1819	1819	1819	1819	0
73	20231213	173800	48537138	1819	1819	1819	1819	0
74	20231213	173700	48537138	1819	1819	1819	1819	0
75	20231213	173600	48537138	1819	1819	1819	1819	0
76	20231213	173500	48537138	1819	1819	1819	1819	0
77	20231213	173400	48537138	1819	1819	1819	1819	0
78	20231213	173300	48537138	1819	1819	1819	1819	0
79	20231213	173200	48537138	1819	1819	1819	1819	0
80	20231213	173100	48537138	1819	1819	1819	1819	0
81	20231213	173000	48537138	1819	1819	1819	1819	0
82	20231213	172900	48537138	1819	1819	1819	1819	0
83	20231213	172800	48537138	1819	1819	1819	1819	0
84	20231213	172700	48537138	1819	1819	1819	1819	0
85	20231213	172600	48537138	1819	1819	1819	1819	0
86	20231213	172500	48537138	1819	1819	1819	1819	0
87	20231213	172400	48537138	1819	1819	1819	1819	0
88	20231213	172300	48537138	1819	1819	1819	1819	0
89	20231213	172200	48537138	1819	1819	1819	1819	0
90	20231213	172100	48537138	1819	1819	1819	1819	0
91	20231213	172000	48537138	1819	1819	1819	1819	0
92	20231213	171900	48537138	1819	1819	1819	1819	164
93	20231213	171800	48537138	1819	1819	1819	1819	0
94	20231213	171700	48537138	1819	1819	1819	1819	0
95	20231213	171600	48537138	1819	1819	1819	1819	0
96	20231213	171500	48537138	1819	1819	1819	1819	0
97	20231213	171400	48537138	1819	1819	1819	1819	0
98	20231213	171300	48537138	1819	1819	1819	1819	0
99	20231213	171200	48537138	1819	1819	1819	1819	0
100	20231213	171100	48537138	1819	1819	1819	1819	0
101	20231213	171000	48537138	1819	1819	1819	1819	0
102	20231213	170900	48537138	1819	1819	1819	1819	0
103	20231213	170800	48537138	1819	1819	1819	1819	0
104	20231213	170700	48537138	1819	1819	1819	1819	0
105	20231213	170600	48537138	1819	1819	1819	1819	0
106	20231213	170500	48537138	1819	1819	1819	1819	0
107	20231213	170400	48537138	1819	1819	1819	1819	0
108	20231213	170300	48537138	1819	1819	1819	1819	0
109	20231213	170200	48537138	1819	1819	1819	1819	0
110	20231213	170100	48537138	1819	1819	1819	1819	0
111	20231213	170000	48537138	1819	1819	1819	1819	0
112	20231213	165900	48537138	1819	1819	1819	1819	0
113	20231213	165800	48537138	1819	1819	1819	1819	0
114	20231213	165700	48537138	1819	1819	1819	1819	0
115	20231213	165600	48537138	1819	1819	1819	1819	0
116	20231213	165500	48537138	1819	1819	1819	1819	0
117	20231213	165400	48537138	1819	1819	1819	1819	0
118	20231213	165300	48537138	1819	1819	1819	1819	0
119	20231213	165200	48537138	1819	1819	1819	1819	0
120	20231213	165100	48537138	1819	1819	1819	1819	0
121	20231213	165000	48537138	1819	1819	1819	1819	0
122	20231213	164900	48537138	1819	1819	1819	1819	164
123	20231213	164800	48537138	1819	1819	1819	1819	0
124	20231213	164700	48537138	1819	1819	1819	1819	0
125	20231213	164600	48537138	1819	1819	1819	1819	0
126	20231213	164500	48537138	1819	1819	1819	1819	0
127	20231213	164400	48537138	1819	1819	1819	1819	0
128	20231213	164300	48537138	1819	1819	1819	1819	0
129	20231213	164200	48537138	1819	1819	1819	1819	0
130	20231213	164100	48537138	1819	1819	1819	1819	0
131	20231213	164000	48537138	1819	1819	1819	1819	0
132	20231213	163900	48537138	1819	1819	1819	1819	0
133	20231213	163800	48537138	1819	1819	1819	1819	0
134	20231213	163700	48537138	1819	1819	1819	1819	0
135	20231213	163600	48537138	1819	1819	1819	1819	0
136	20231213	163500	48537138	1819	1819	1819	1819	0
137	20231213	163400	48537138	1819	1819	1819	1819	0
138	20231213	163300	48537138	1819	1819	1819	1819	0
139	20231213	163200	48537138	1819	1819	1819	1819	0
140	20231213	163100	48537138	1819	1819	1819	1819	0
141	20231213	163000	48537138	1819	1819	1819	1819	0
142	20231213	162900	48537138	1819	1819	1819	1819	0
143	20231213	162800	48537138	1819	1819	1819	1819	0
144	20231213	162700	48537138	1819	1819	1819	1819	0
145	20231213	162600	48537138	1819	1819	1819	1819	0
146	20231213	162500	48537138	1819	1819	1819	1819	0
147	20231213	162400	48537138	1819	1819	1819	1819	0
148	20231213	162300	48537138	1819	1819	1819	1819	0
149	20231213	162200	48537138	1819	1819	1819	1819	0
150	20231213	162100	48537138	1819	1819	1819	1819	0
151	20231213	162000	48537138	1819	1819	1819	1819	0
152	20231213	161900	48537138	1819	1819	1819	1819	164
153	20231213	161800	48537138	1819	1819	1819	1819	0
154	20231213	161700	48537138	1819	1819	1819	1819	0
155	20231213	161600	48537138	1819	1819	1819	1819	0
156	20231213	161500	48537138	1819	1819	1819	1819	0
157	20231213	161400	48537138	1819	1819	1819	1819	0
158	20231213	161300	48537138	1819	1819	1819	1819	0
159	20231213	161200	48537138	1819	1819	1819	1819	0
160	20231213	161100	48537138	1819	1819	1819	1819	0
161	20231213	161000	48537138	1819	1819	1819	1819	0
162	20231213	160900	48537138	1819	1819	1819	1819	0
163	20231213	160800	48537138	1819	1819	1819	1819	0
164	20231213	160700	48537138	1819	1819	1819	1819	0
165	20231213	160600	48537138	1819	1819	1819	1819	0
166	20231213	160500	48537138	1819	1819	1819	1819	0
167	20231213	160400	48537138	1819	1819	1819	1819	0
168	20231213	160300	48537138	1819	1819	1819	1819	0
169	20231213	160200	48537138	1819	1819	1819	1819	0
170	20231213	160100	48537138	1819	1819	1819	1819	0
171	20231213	160000	48537138	1819	1819	1819	1819	0
172	20231213	155900	48537138	1819	1819	1819	1819	0
173	20231213	155800	48537138	1819	1819	1819	1819	0
174	20231213	155700	48537138	1819	1819	1819	1819	0
175	20231213	155600	48537138	1819	1819	1819	1819	0
176	20231213	155500	48537138	1819	1819	1819	1819	0
177	20231213	155400	48537138	1819	1819	1819	1819	0
178	20231213	155300	48537138	1819	1819	1819	1819	0
179	20231213	155200	48537138	1819	1819	1819	1819	0
180	20231213	155100	48537138	1819	1819	1819	1819	0
181	20231213	155000	48537138	1819	1819	1819	1819	0
182	20231213	154900	48537138	1819	1819	1819	1819	164
183	20231213	154800	48537138	1819	1819	1819	1819	0
184	20231213	154700	48537138	1819	1819	1819	1819	0
185	20231213	154600	48537138	1819	1819	1819	1819	0
186	20231213	154500	48537138	1819	1819	1819	1819	0
187	20231213	154400	48537138	1819	1819	1819	1819	0
188	20231213	154300	48537138	1819	1819	1819	1819	0
189	20231213	154200	48537138	1819	1819	1819	1819	0
190	20231213	154100	48537138	1819	1819	1819	1819	0
191	20231213	154000	48537138	1819	1819	1819	1819	0
192	20231213	153900	48537138	1819	1819	1819	1819	0
193	20231213	153800	48537138	1819	1819	1819	1819	0
194	20231213	153700	48537138	1819	1819	1819	1819	0
195	20231213	153600	48537138	1819	1819	1819	1819	0
196	20231213	153500	48537138	1819	1819	1819	1819	0
197	20231213	153400	48537138	1819	1819	1819	1819	0
198	20231213	153300	48537138	1819	1819	1819	1819	0
199	20231213	153200	48537138	1819	1819	1819	1819	0
200	20231213	153100	48537138	1819	1819	1819	1819	0
201	20231213	153000	48537138	1819	1819	1819	1819	164
202	20231213	152900	48238822	1819	1819	1819	1819	0
203	20231213	152800	48238822	1819	1819	1819	1819	0
204	20231213	152700	48238822	1819	1819	1819	1819	0
205	20231213	152600	48238822	1819	1819	1819	1819	0
206	20231213	152500	48238822	1819	1819	1819	1819	0
207	20231213	152400	48238822	1819	1819	1819	1819	0
208	20231213	152300	48238822	1819	1819	1819	1819	0
209	20231213	152200	48238822	1819	1819	1819	1819	0
210	20231213	152100	48238822	1819	1819	1819	1819	0
211	20231213	152000	48238822	1819	1819	1819	1819	0
212	20231213	151900	48238822	1819	1819	1819	1819	0
213	20231213	151800	48238822	1819	1819	1819	1819	0
214	20231213	151700	48238822	1819	1819	1819	1819	0
215	20231213	151600	48238822	1819	1819	1819	1819	0
216	20231213	151500	48238822	1819	1819	1819	1819	0
217	20231213	151400	48238822	1819	1819	1819	1819	0
218	20231213	151300	48238822	1819	1819	1819	1819	0
219	20231213	151200	48238822	1819	1819	1819	1819	0
220	20231213	151100	48238822	1819	1819	1819	1819	1
221	20231213	151000	48237003	1819	1819	1819	1819	0
222	20231213	150900	48237003	1819	1819	1819	1814	5
223	20231213	150800	48227918	1815	1815	1815	1815	4
224	20231213	150700	48220658	1820	1820	1820	1820	0
225	20231213	150600	48220658	1820	1820	1820	1820	0
226	20231213	150500	48220658	1820	1820	1820	1820	1
227	20231213	150400	48218838	1819	1819	1819	1819	1
228	20231213	150300	48217019	1820	1820	1820	1820	0
229	20231213	150200	48217019	1820	1820	1820	1820	0
230	20231213	150100	48217019	1820	1820	1820	1820	0
231	20231213	150000	48217019	1820	1820	1820	1820	0
232	20231213	145900	48217019	1820	1820	1820	1820	0
233	20231213	145800	48217019	1820	1820	1820	1820	0
234	20231213	145700	48217019	1820	1820	1820	1820	0
235	20231213	145600	48217019	1820	1820	1820	1820	21
236	20231213	145500	48178799	1820	1820	1820	1815	17
237	20231213	145400	48147877	1820	1819	1820	1819	4
238	20231213	145300	48140600	1819	1819	1819	1819	6
239	20231213	145200	48129686	1820	1819	1820	1819	30
240	20231213	145100	48075115	1817	1817	1819	1815	63
241	20231213	145000	47960734	1819	1819	1819	1819	2
242	20231213	144900	47957096	1817	1817	1817	1817	3
243	20231213	144800	47951645	1819	1819	1819	1819	0
244	20231213	144700	47951645	1819	1819	1819	1819	0
245	20231213	144600	47951645	1819	1815	1819	1815	4
246	20231213	144500	47944377	1815	1818	1819	1815	58
247	20231213	144400	47838915	1819	1819	1819	1819	15
248	20231213	144300	47811630	1819	1819	1819	1819	6
249	20231213	144200	47800716	1819	1818	1819	1818	4
250	20231213	144100	47793443	1819	1819	1819	1819	0
251	20231213	144000	47793443	1819	1819	1819	1819	0
252	20231213	143900	47793443	1819	1819	1819	1819	1
253	20231213	143800	47791624	1818	1818	1818	1818	0
254	20231213	143700	47791624	1818	1818	1818	1818	2
255	20231213	143600	47787988	1818	1818	1818	1818	0
256	20231213	143500	47787988	1818	1815	1818	1815	4
257	20231213	143400	47780722	1815	1815	1815	1815	56
258	20231213	143300	47679082	1819	1819	1819	1819	0
259	20231213	143200	47679082	1819	1819	1819	1819	0
260	20231213	143100	47679082	1819	1819	1819	1819	0
261	20231213	143000	47679082	1819	1819	1819	1819	0
262	20231213	142900	47679082	1819	1819	1819	1819	0
263	20231213	142800	47679082	1819	1819	1819	1819	0
264	20231213	142700	47679082	1819	1819	1819	1819	0
265	20231213	142600	47679082	1819	1819	1819	1819	0
266	20231213	142500	47679082	1819	1819	1819	1819	0
267	20231213	142400	47679082	1819	1819	1819	1819	0
268	20231213	142300	47679082	1819	1818	1819	1818	27
269	20231213	142200	47629985	1818	1818	1818	1818	0
270	20231213	142100	47629985	1818	1818	1818	1818	1
271	20231213	142000	47628167	1818	1817	1818	1815	320
272	20231213	141900	47046730	1815	1815	1815	1815	3
273	20231213	141800	47041285	1817	1817	1817	1817	0
274	20231213	141700	47041285	1817	1817	1817	1817	0
275	20231213	141600	47041285	1817	1817	1817	1817	1
276	20231213	141500	47039468	1815	1815	1815	1815	3
277	20231213	141400	47034023	1817	1815	1817	1815	6
278	20231213	141300	47023131	1815	1816	1816	1815	32
279	20231213	141200	46965022	1816	1816	1816	1816	3
280	20231213	141100	46959574	1817	1817	1817	1817	0
281	20231213	141000	46959574	1817	1817	1817	1817	0
282	20231213	140900	46959574	1817	1817	1817	1817	1
283	20231213	140800	46957757	1817	1817	1817	1817	0
284	20231213	140700	46957757	1817	1817	1817	1817	0
285	20231213	140600	46957757	1817	1816	1817	1816	19
286	20231213	140500	46923252	1816	1813	1816	1813	58
287	20231213	140400	46818028	1813	1807	1813	1807	107
288	20231213	140300	46624670	1804	1804	1804	1804	0
289	20231213	140200	46624670	1804	1804	1804	1804	0
290	20231213	140100	46624670	1804	1805	1805	1804	57
291	20231213	140000	46521841	1814	1814	1814	1814	0
292	20231213	135900	46521841	1814	1814	1814	1814	0
293	20231213	135800	46521841	1814	1814	1814	1814	0
294	20231213	135700	46521841	1814	1814	1814	1814	1
295	20231213	135600	46520027	1804	1804	1804	1804	0
296	20231213	135500	46520027	1804	1804	1804	1804	0
297	20231213	135400	46520027	1804	1804	1804	1804	0
298	20231213	135300	46520027	1804	1804	1804	1804	0
299	20231213	135200	46520027	1804	1804	1804	1804	0
300	20231213	135100	46520027	1804	1804	1804	1804	0
301	20231213	135000	46520027	1804	1804	1804	1804	0
302	20231213	134900	46520027	1804	1804	1804	1804	0
303	20231213	134800	46520027	1804	1804	1804	1804	0
304	20231213	134700	46520027	1804	1804	1804	1804	0
305	20231213	134600	46520027	1804	1804	1804	1804	0
306	20231213	134500	46520027	1804	1804	1804	1804	0
307	20231213	134400	46520027	1804	1804	1804	1804	57
308	20231213	134300	46417199	1813	1813	1813	1813	0
309	20231213	134200	46417199	1813	1813	1813	1813	0
310	20231213	134100	46417199	1813	1813	1813	1813	2
311	20231213	134000	46413573	1813	1813	1813	1813	0
312	20231213	133900	46413573	1813	1813	1813	1813	0
313	20231213	133800	46413573	1813	1813	1813	1813	0
314	20231213	133700	46413573	1813	1813	1813	1813	0
315	20231213	133600	46413573	1813	1813	1813	1813	1
316	20231213	133500	46411760	1813	1813	1813	1813	0
317	20231213	133400	46411760	1813	1813	1813	1813	2
318	20231213	133300	46408134	1813	1803	1813	1803	4
319	20231213	133200	46400912	1803	1803	1803	1803	1
320	20231213	133100	46399109	1813	1813	1813	1813	0
321	20231213	133000	46399109	1813	1813	1813	1813	0
322	20231213	132900	46399109	1813	1813	1813	1813	0
323	20231213	132800	46399109	1813	1813	1813	1813	1
324	20231213	132700	46397296	1802	1811	1811	1802	57
325	20231213	132600	46294195	1813	1813	1813	1813	0
326	20231213	132500	46294195	1813	1813	1813	1813	0
327	20231213	132400	46294195	1813	1813	1813	1813	0
328	20231213	132300	46294195	1813	1813	1813	1813	0
329	20231213	132200	46294195	1813	1813	1813	1813	0
330	20231213	132100	46294195	1813	1813	1813	1813	0
331	20231213	132000	46294195	1813	1813	1813	1813	0
332	20231213	131900	46294195	1813	1813	1813	1813	0
333	20231213	131800	46294195	1813	1813	1813	1813	0
334	20231213	131700	46294195	1813	1813	1813	1813	0
335	20231213	131600	46294195	1813	1813	1813	1813	0
336	20231213	131500	46294195	1813	1813	1813	1813	0
337	20231213	131400	46294195	1813	1810	1813	1810	102
338	20231213	131300	46109440	1802	1802	1802	1802	0
339	20231213	131200	46109440	1802	1802	1802	1802	0
340	20231213	131100	46109440	1802	1802	1802	1802	0
341	20231213	131000	46109440	1802	1803	1803	1802	57
342	20231213	130900	46006724	1810	1810	1810	1810	0
343	20231213	130800	46006724	1810	1810	1810	1810	0
344	20231213	130700	46006724	1810	1810	1810	1810	0
345	20231213	130600	46006724	1810	1810	1810	1810	0
346	20231213	130500	46006724	1810	1810	1810	1810	0
347	20231213	130400	46006724	1810	1810	1810	1810	0
348	20231213	130300	46006724	1810	1810	1810	1810	0
349	20231213	130200	46006724	1810	1810	1810	1810	0
350	20231213	130100	46006724	1810	1810	1810	1810	0
351	20231213	130000	46006724	1810	1809	1810	1809	48
352	20231213	125900	45919846	1809	1809	1809	1809	0
353	20231213	125800	45919846	1809	1809	1809	1809	0
354	20231213	125700	45919846	1809	1809	1809	1809	0
355	20231213	125600	45919846	1809	1809	1809	1809	0
356	20231213	125500	45919846	1809	1809	1809	1809	9
357	20231213	125400	45903565	1809	1809	1809	1809	2
358	20231213	125300	45899947	1809	1801	1809	1801	66
359	20231213	125200	45781009	1810	1810	1810	1810	0
360	20231213	125100	45781009	1810	1810	1810	1810	99
361	20231213	125000	45601819	1810	1810	1810	1810	500
362	20231213	124900	44696819	1810	1810	1810	1810	0
363	20231213	124800	44696819	1810	1810	1810	1810	0
364	20231213	124700	44696819	1810	1810	1810	1810	0
365	20231213	124600	44696819	1810	1810	1810	1810	0
366	20231213	124500	44696819	1810	1810	1810	1810	0
367	20231213	124400	44696819	1810	1810	1810	1810	0
368	20231213	124300	44696819	1810	1810	1810	1810	0
369	20231213	124200	44696819	1810	1810	1810	1810	0
370	20231213	124100	44696819	1810	1810	1810	1810	0
371	20231213	124000	44696819	1810	1810	1810	1810	0
372	20231213	123900	44696819	1810	1810	1810	1810	0
373	20231213	123800	44696819	1810	1810	1810	1810	0
374	20231213	123700	44696819	1810	1810	1810	1810	0
375	20231213	123600	44696819	1810	1813	1814	1810	114
376	20231213	123500	44490284	1814	1814	1814	1814	0
377	20231213	123400	44490284	1814	1814	1814	1814	0
378	20231213	123300	44490284	1814	1814	1814	1814	0
379	20231213	123200	44490284	1814	1814	1814	1814	0
380	20231213	123100	44490284	1814	1814	1814	1814	0
381	20231213	123000	44490284	1814	1814	1814	1814	0
382	20231213	122900	44490284	1814	1814	1814	1814	0
383	20231213	122800	44490284	1814	1814	1814	1814	0
384	20231213	122700	44490284	1814	1814	1814	1814	0
385	20231213	122600	44490284	1814	1814	1814	1814	0
386	20231213	122500	44490284	1814	1814	1814	1814	0
387	20231213	122400	44490284	1814	1814	1814	1814	2
388	20231213	122300	44486656	1814	1814	1814	1814	2
389	20231213	122200	44483028	1813	1813	1813	1813	3
390	20231213	122100	44477589	1813	1813	1813	1813	0
391	20231213	122000	44477589	1813	1813	1813	1813	0
392	20231213	121900	44477589	1813	1813	1813	1813	57
393	20231213	121800	44374248	1814	1814	1814	1814	1
394	20231213	121700	44372434	1814	1814	1814	1814	0
395	20231213	121600	44372434	1814	1814	1814	1814	54
396	20231213	121500	44274478	1814	1814	1814	1814	0
397	20231213	121400	44274478	1814	1814	1814	1814	0
398	20231213	121300	44274478	1814	1814	1814	1814	0
399	20231213	121200	44274478	1814	1814	1814	1814	0
400	20231213	121100	44274478	1814	1814	1814	1814	0
401	20231213	121000	44274478	1814	1814	1814	1814	0
402	20231213	120900	44274478	1814	1814	1814	1814	0
403	20231213	120800	44274478	1814	1814	1814	1814	0
404	20231213	120700	44274478	1814	1814	1814	1814	0
405	20231213	120600	44274478	1814	1814	1814	1814	0
406	20231213	120500	44274478	1814	1814	1814	1814	0
407	20231213	120400	44274478	1814	1814	1814	1814	0
408	20231213	120300	44274478	1814	1814	1814	1814	0
409	20231213	120200	44274478	1814	1813	1814	1813	61
410	20231213	120100	44163883	1813	1813	1813	1813	3
411	20231213	120000	44158444	1813	1813	1813	1813	0
412	20231213	115900	44158444	1813	1813	1813	1813	0
413	20231213	115800	44158444	1813	1813	1813	1813	0
414	20231213	115700	44158444	1813	1813	1813	1813	0
415	20231213	115600	44158444	1813	1813	1813	1813	0
416	20231213	115500	44158444	1813	1813	1813	1813	0
417	20231213	115400	44158444	1813	1813	1813	1813	0
418	20231213	115300	44158444	1813	1813	1813	1813	0
419	20231213	115200	44158444	1813	1813	1813	1813	0
420	20231213	115100	44158444	1813	1813	1813	1813	17
421	20231213	115000	44127623	1814	1814	1814	1814	1
422	20231213	114900	44125809	1814	1800	1814	1800	5
423	20231213	114800	44116781	1800	1800	1800	1800	0
424	20231213	114700	44116781	1800	1800	1800	1800	0
425	20231213	114600	44116781	1800	1800	1800	1800	0
426	20231213	114500	44116781	1800	1800	1800	1800	57
427	20231213	114400	44014181	1815	1815	1815	1815	0
428	20231213	114300	44014181	1815	1815	1815	1815	0
429	20231213	114200	44014181	1815	1815	1815	1815	0
430	20231213	114100	44014181	1815	1815	1815	1815	0
431	20231213	114000	44014181	1815	1815	1815	1815	0
432	20231213	113900	44014181	1815	1815	1815	1815	0
433	20231213	113800	44014181	1815	1815	1815	1815	0
434	20231213	113700	44014181	1815	1815	1815	1815	0
435	20231213	113600	44014181	1815	1815	1815	1815	0
436	20231213	113500	44014181	1815	1815	1815	1815	0
437	20231213	113400	44014181	1815	1815	1815	1815	1
438	20231213	113300	44012366	1815	1800	1815	1800	5
439	20231213	113200	44003336	1800	1800	1800	1800	166
440	20231213	113100	43704536	1800	1804	1804	1800	834
441	20231213	113000	42203165	1802	1802	1802	1802	0
442	20231213	112900	42203165	1802	1802	1802	1802	0
443	20231213	112800	42203165	1802	1803	1803	1802	57
444	20231213	112700	42100396	1816	1816	1816	1816	0
445	20231213	112600	42100396	1816	1816	1816	1816	0
446	20231213	112500	42100396	1816	1816	1816	1816	0
447	20231213	112400	42100396	1816	1816	1816	1816	0
448	20231213	112300	42100396	1816	1816	1816	1816	0
449	20231213	112200	42100396	1816	1816	1816	1816	0
450	20231213	112100	42100396	1816	1815	1816	1815	2
451	20231213	112000	42096765	1814	1814	1814	1814	0
452	20231213	111900	42096765	1814	1814	1814	1814	0
453	20231213	111800	42096765	1814	1814	1814	1814	0
454	20231213	111700	42096765	1814	1814	1814	1814	0
455	20231213	111600	42096765	1814	1814	1814	1814	0
456	20231213	111500	42096765	1814	1814	1814	1814	0
457	20231213	111400	42096765	1814	1814	1814	1814	0
458	20231213	111300	42096765	1814	1814	1814	1814	2
459	20231213	111200	42093137	1802	1802	1802	1802	3
460	20231213	111100	42087731	1802	1812	1812	1802	57
461	20231213	111000	41984987	1814	1814	1814	1814	0
462	20231213	110900	41984987	1814	1814	1814	1814	0
463	20231213	110800	41984987	1814	1814	1814	1814	0
464	20231213	110700	41984987	1814	1814	1814	1814	0
465	20231213	110600	41984987	1814	1814	1814	1814	0
466	20231213	110500	41984987	1814	1814	1814	1814	0
467	20231213	110400	41984987	1814	1814	1814	1814	0
468	20231213	110300	41984987	1814	1814	1814	1814	0
469	20231213	110200	41984987	1814	1814	1814	1814	0
470	20231213	110100	41984987	1814	1814	1814	1814	0
471	20231213	110000	41984987	1814	1814	1814	1814	0
472	20231213	105900	41984987	1814	1814	1814	1814	0
473	20231213	105800	41984987	1814	1814	1814	1814	0
474	20231213	105700	41984987	1814	1814	1814	1814	0
475	20231213	105600	41984987	1814	1814	1814	1814	4
476	20231213	105500	41977731	1814	1814	1814	1814	1
477	20231213	105400	41975917	1801	1810	1810	1801	57
478	20231213	105300	41872810	1814	1814	1814	1814	0
479	20231213	105200	41872810	1814	1814	1814	1814	16
480	20231213	105100	41843786	1814	1814	1814	1814	0
481	20231213	105000	41843786	1814	1814	1814	1814	0
482	20231213	104900	41843786	1814	1814	1814	1814	0
483	20231213	104800	41843786	1814	1814	1814	1814	0
484	20231213	104700	41843786	1814	1814	1814	1814	0
485	20231213	104600	41843786	1814	1814	1814	1814	0
486	20231213	104500	41843786	1814	1814	1814	1814	0
487	20231213	104400	41843786	1814	1814	1814	1814	1
488	20231213	104300	41841972	1814	1814	1814	1814	0
489	20231213	104200	41841972	1814	1814	1814	1814	0
490	20231213	104100	41841972	1814	1814	1814	1814	2
491	20231213	104000	41838344	1814	1814	1814	1814	0
492	20231213	103900	41838344	1814	1814	1814	1814	1
493	20231213	103800	41836530	1800	1800	1800	1800	0
494	20231213	103700	41836530	1800	1801	1801	1800	57
495	20231213	103600	41733920	1800	1800	1800	1800	0
496	20231213	103500	41733920	1800	1800	1800	1800	0
497	20231213	103400	41733920	1800	1800	1800	1800	1100
498	20231213	103300	39753920	1800	1802	1802	1800	360
499	20231213	103200	39105821	1800	1810	1810	1800	3954
500	20231213	103100	31980844	1809	1809	1809	1809	0
501	20231213	103000	31980844	1809	1809	1809	1809	0
502	20231213	102900	31980844	1809	1810	1810	1809	23
503	20231213	102800	31939226	1810	1810	1810	1810	0
504	20231213	102700	31939226	1810	1810	1810	1810	0
505	20231213	102600	31939226	1810	1810	1810	1810	0
506	20231213	102500	31939226	1810	1810	1810	1810	0
507	20231213	102400	31939226	1810	1810	1810	1810	43
508	20231213	102300	31861396	1813	1814	1814	1813	658
509	20231213	102200	30668284	1814	1814	1814	1814	0
510	20231213	102100	30668284	1814	1814	1814	1814	1842
511	20231213	102000	27326896	1814	1810	1814	1810	62
512	20231213	101900	27214659	1811	1811	1811	1811	0
513	20231213	101800	27214659	1811	1811	1811	1811	2
514	20231213	101700	27211037	1811	1811	1811	1811	1
515	20231213	101600	27209226	1803	1803	1803	1803	0
516	20231213	101500	27209226	1803	1803	1803	1803	0
517	20231213	101400	27209226	1803	1805	1805	1803	355
518	20231213	101300	26569044	1805	1805	1805	1805	0
519	20231213	101200	26569044	1805	1805	1805	1805	0
520	20231213	101100	26569044	1805	1805	1805	1805	0
521	20231213	101000	26569044	1805	1806	1806	1805	1362
522	20231213	100900	24110604	1806	1806	1806	1806	879
523	20231213	100800	22523130	1808	1808	1808	1808	600
524	20231213	100700	21438330	1807	1807	1807	1807	0
525	20231213	100600	21438330	1807	1807	1807	1807	203
526	20231213	100500	21071509	1808	1808	1808	1808	0
527	20231213	100400	21071509	1808	1809	1809	1808	1174
528	20231213	100300	18948878	1809	1810	1810	1809	1457
529	20231213	100200	16313153	1810	1812	1812	1810	2848
530	20231213	100100	11157120	1812	1813	1813	1812	553
531	20231213	100000	10155035	1814	1814	1814	1814	0
532	20231213	095900	10155035	1814	1814	1814	1814	4
533	20231213	095800	10147779	1814	1814	1814	1814	7
534	20231213	095700	10135081	1814	1814	1814	1814	3
535	20231213	095600	10129639	1814	1814	1814	1814	0
536	20231213	095500	10129639	1814	1814	1814	1814	0
537	20231213	095400	10129639	1814	1814	1814	1814	0
538	20231213	095300	10129639	1814	1814	1814	1814	0
539	20231213	095200	10129639	1814	1814	1814	1814	0
540	20231213	095100	10129639	1814	1814	1814	1814	0
541	20231213	095000	10129639	1814	1814	1814	1814	0
542	20231213	094900	10129639	1814	1814	1814	1814	0
543	20231213	094800	10129639	1814	1814	1814	1814	3
544	20231213	094700	10124197	1813	1813	1813	1813	0
545	20231213	094600	10124197	1813	1813	1813	1813	57
546	20231213	094500	10020856	1822	1822	1822	1822	0
547	20231213	094400	10020856	1822	1822	1822	1822	0
548	20231213	094300	10020856	1822	1822	1822	1822	0
549	20231213	094200	10020856	1822	1822	1822	1822	0
550	20231213	094100	10020856	1822	1822	1822	1822	0
551	20231213	094000	10020856	1822	1822	1822	1822	0
552	20231213	093900	10020856	1822	1822	1822	1822	0
553	20231213	093800	10020856	1822	1822	1822	1822	0
554	20231213	093700	10020856	1822	1822	1822	1822	0
555	20231213	093600	10020856	1822	1822	1822	1822	2
556	20231213	093500	10017212	1822	1822	1822	1822	0
557	20231213	093400	10017212	1822	1822	1822	1822	0
558	20231213	093300	10017212	1822	1822	1822	1822	0
559	20231213	093200	10017212	1822	1822	1822	1822	15
560	20231213	093100	9989882	1822	1822	1822	1822	1
561	20231213	093000	9988060	1822	1822	1822	1822	23
562	20231213	092900	9946154	1811	1816	1816	1811	57
563	20231213	092800	9842767	1822	1822	1822	1822	0
564	20231213	092700	9842767	1822	1822	1822	1822	0
565	20231213	092600	9842767	1822	1822	1822	1822	0
566	20231213	092500	9842767	1822	1822	1822	1822	0
567	20231213	092400	9842767	1822	1822	1822	1822	5000
568	20231213	092300	732767	1822	1822	1822	1822	0
569	20231213	092200	732767	1822	1822	1822	1822	0
570	20231213	092100	732767	1822	1822	1822	1822	0
571	20231213	092000	732767	1822	1822	1822	1822	1
572	20231213	091900	730945	1822	1822	1822	1822	9
573	20231213	091800	714547	1822	1822	1822	1822	20
574	20231213	091700	678107	1822	1822	1822	1822	0
575	20231213	091600	678107	1822	1822	1822	1822	11
576	20231213	091500	658065	1822	1822	1822	1822	15
577	20231213	091400	630735	1822	1822	1822	1822	10
578	20231213	091300	612515	1822	1822	1822	1822	23
579	20231213	091200	570609	1822	1822	1822	1822	5
580	20231213	091100	561499	1822	1822	1822	1822	80
581	20231213	091000	415739	1822	1822	1822	1822	0
582	20231213	090900	415739	1822	1822	1822	1822	0
583	20231213	090800	415739	1822	1821	1822	1821	84
584	20231213	090700	262771	1821	1821	1821	1821	0
585	20231213	090600	262771	1821	1821	1821	1821	0
586	20231213	090500	262771	1821	1821	1821	1821	0
587	20231213	090400	262771	1821	1821	1821	1821	0
588	20231213	090300	262771	1821	1811	1821	1810	101
589	20231213	090200	79948	1817	1817	1817	1817	0
590	20231213	090100	79948	1817	1817	1817	1817	0
591	20231213	090000	79948	1817	1817	1817	1817	44