KissMeData/007280/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	184900	43933063	1840	1840	1840	1840	171
3	20231201	184800	43933063	1840	1840	1840	1840	0
4	20231201	184700	43933063	1840	1840	1840	1840	0
5	20231201	184600	43933063	1840	1840	1840	1840	0
6	20231201	184500	43933063	1840	1840	1840	1840	0
7	20231201	184400	43933063	1840	1840	1840	1840	0
8	20231201	184300	43933063	1840	1840	1840	1840	0
9	20231201	184200	43933063	1840	1840	1840	1840	0
10	20231201	184100	43933063	1840	1840	1840	1840	0
11	20231201	184000	43933063	1840	1840	1840	1840	0
12	20231201	183900	43933063	1840	1840	1840	1840	0
13	20231201	183800	43933063	1840	1840	1840	1840	0
14	20231201	183700	43933063	1840	1840	1840	1840	0
15	20231201	183600	43933063	1840	1840	1840	1840	0
16	20231201	183500	43933063	1840	1840	1840	1840	0
17	20231201	183400	43933063	1840	1840	1840	1840	0
18	20231201	183300	43933063	1840	1840	1840	1840	0
19	20231201	183200	43933063	1840	1840	1840	1840	0
20	20231201	183100	43933063	1840	1840	1840	1840	0
21	20231201	183000	43933063	1840	1840	1840	1840	0
22	20231201	182900	43933063	1840	1840	1840	1840	0
23	20231201	182800	43933063	1840	1840	1840	1840	0
24	20231201	182700	43933063	1840	1840	1840	1840	0
25	20231201	182600	43933063	1840	1840	1840	1840	0
26	20231201	182500	43933063	1840	1840	1840	1840	0
27	20231201	182400	43933063	1840	1840	1840	1840	0
28	20231201	182300	43933063	1840	1840	1840	1840	0
29	20231201	182200	43933063	1840	1840	1840	1840	0
30	20231201	182100	43933063	1840	1840	1840	1840	0
31	20231201	182000	43933063	1840	1840	1840	1840	0
32	20231201	181900	43933063	1840	1840	1840	1840	171
33	20231201	181800	43933063	1840	1840	1840	1840	0
34	20231201	181700	43933063	1840	1840	1840	1840	0
35	20231201	181600	43933063	1840	1840	1840	1840	0
36	20231201	181500	43933063	1840	1840	1840	1840	0
37	20231201	181400	43933063	1840	1840	1840	1840	0
38	20231201	181300	43933063	1840	1840	1840	1840	0
39	20231201	181200	43933063	1840	1840	1840	1840	0
40	20231201	181100	43933063	1840	1840	1840	1840	0
41	20231201	181000	43933063	1840	1840	1840	1840	0
42	20231201	180900	43933063	1840	1840	1840	1840	0
43	20231201	180800	43933063	1840	1840	1840	1840	0
44	20231201	180700	43933063	1840	1840	1840	1840	0
45	20231201	180600	43933063	1840	1840	1840	1840	0
46	20231201	180500	43933063	1840	1840	1840	1840	0
47	20231201	180400	43933063	1840	1840	1840	1840	0
48	20231201	180300	43933063	1840	1840	1840	1840	0
49	20231201	180200	43933063	1840	1840	1840	1840	0
50	20231201	180100	43933063	1840	1840	1840	1840	0
51	20231201	180000	43933063	1840	1840	1840	1840	0
52	20231201	175900	43933063	1840	1840	1840	1840	0
53	20231201	175800	43933063	1840	1840	1840	1840	0
54	20231201	175700	43933063	1840	1840	1840	1840	0
55	20231201	175600	43933063	1840	1840	1840	1840	0
56	20231201	175500	43933063	1840	1840	1840	1840	0
57	20231201	175400	43933063	1840	1840	1840	1840	0
58	20231201	175300	43933063	1840	1840	1840	1840	0
59	20231201	175200	43933063	1840	1840	1840	1840	0
60	20231201	175100	43933063	1840	1840	1840	1840	0
61	20231201	175000	43933063	1840	1840	1840	1840	0
62	20231201	174900	43933063	1840	1840	1840	1840	171
63	20231201	174800	43933063	1840	1840	1840	1840	0
64	20231201	174700	43933063	1840	1840	1840	1840	0
65	20231201	174600	43933063	1840	1840	1840	1840	0
66	20231201	174500	43933063	1840	1840	1840	1840	0
67	20231201	174400	43933063	1840	1840	1840	1840	0
68	20231201	174300	43933063	1840	1840	1840	1840	0
69	20231201	174200	43933063	1840	1840	1840	1840	0
70	20231201	174100	43933063	1840	1840	1840	1840	0
71	20231201	174000	43933063	1840	1840	1840	1840	0
72	20231201	173900	43933063	1840	1840	1840	1840	0
73	20231201	173800	43933063	1840	1840	1840	1840	0
74	20231201	173700	43933063	1840	1840	1840	1840	0
75	20231201	173600	43933063	1840	1840	1840	1840	0
76	20231201	173500	43933063	1840	1840	1840	1840	0
77	20231201	173400	43933063	1840	1840	1840	1840	0
78	20231201	173300	43933063	1840	1840	1840	1840	0
79	20231201	173200	43933063	1840	1840	1840	1840	0
80	20231201	173100	43933063	1840	1840	1840	1840	0
81	20231201	173000	43933063	1840	1840	1840	1840	0
82	20231201	172900	43933063	1840	1840	1840	1840	0
83	20231201	172800	43933063	1840	1840	1840	1840	0
84	20231201	172700	43933063	1840	1840	1840	1840	0
85	20231201	172600	43933063	1840	1840	1840	1840	0
86	20231201	172500	43933063	1840	1840	1840	1840	0
87	20231201	172400	43933063	1840	1840	1840	1840	0
88	20231201	172300	43933063	1840	1840	1840	1840	0
89	20231201	172200	43933063	1840	1840	1840	1840	0
90	20231201	172100	43933063	1840	1840	1840	1840	0
91	20231201	172000	43933063	1840	1840	1840	1840	0
92	20231201	171900	43933063	1840	1840	1840	1840	171
93	20231201	171800	43933063	1840	1840	1840	1840	0
94	20231201	171700	43933063	1840	1840	1840	1840	0
95	20231201	171600	43933063	1840	1840	1840	1840	0
96	20231201	171500	43933063	1840	1840	1840	1840	0
97	20231201	171400	43933063	1840	1840	1840	1840	0
98	20231201	171300	43933063	1840	1840	1840	1840	0
99	20231201	171200	43933063	1840	1840	1840	1840	0
100	20231201	171100	43933063	1840	1840	1840	1840	0
101	20231201	171000	43933063	1840	1840	1840	1840	0
102	20231201	170900	43933063	1840	1840	1840	1840	0
103	20231201	170800	43933063	1840	1840	1840	1840	0
104	20231201	170700	43933063	1840	1840	1840	1840	0
105	20231201	170600	43933063	1840	1840	1840	1840	0
106	20231201	170500	43933063	1840	1840	1840	1840	0
107	20231201	170400	43933063	1840	1840	1840	1840	0
108	20231201	170300	43933063	1840	1840	1840	1840	0
109	20231201	170200	43933063	1840	1840	1840	1840	0
110	20231201	170100	43933063	1840	1840	1840	1840	0
111	20231201	170000	43933063	1840	1840	1840	1840	0
112	20231201	165900	43933063	1840	1840	1840	1840	0
113	20231201	165800	43933063	1840	1840	1840	1840	0
114	20231201	165700	43933063	1840	1840	1840	1840	0
115	20231201	165600	43933063	1840	1840	1840	1840	0
116	20231201	165500	43933063	1840	1840	1840	1840	0
117	20231201	165400	43933063	1840	1840	1840	1840	0
118	20231201	165300	43933063	1840	1840	1840	1840	0
119	20231201	165200	43933063	1840	1840	1840	1840	0
120	20231201	165100	43933063	1840	1840	1840	1840	0
121	20231201	165000	43933063	1840	1840	1840	1840	0
122	20231201	164900	43933063	1840	1840	1840	1840	171
123	20231201	164800	43933063	1840	1840	1840	1840	0
124	20231201	164700	43933063	1840	1840	1840	1840	0
125	20231201	164600	43933063	1840	1840	1840	1840	0
126	20231201	164500	43933063	1840	1840	1840	1840	0
127	20231201	164400	43933063	1840	1840	1840	1840	0
128	20231201	164300	43933063	1840	1840	1840	1840	0
129	20231201	164200	43933063	1840	1840	1840	1840	0
130	20231201	164100	43933063	1840	1840	1840	1840	0
131	20231201	164000	43933063	1840	1840	1840	1840	0
132	20231201	163900	43933063	1840	1840	1840	1840	0
133	20231201	163800	43933063	1840	1840	1840	1840	0
134	20231201	163700	43933063	1840	1840	1840	1840	0
135	20231201	163600	43933063	1840	1840	1840	1840	0
136	20231201	163500	43933063	1840	1840	1840	1840	0
137	20231201	163400	43933063	1840	1840	1840	1840	0
138	20231201	163300	43933063	1840	1840	1840	1840	0
139	20231201	163200	43933063	1840	1840	1840	1840	0
140	20231201	163100	43933063	1840	1840	1840	1840	0
141	20231201	163000	43933063	1840	1840	1840	1840	0
142	20231201	162900	43933063	1840	1840	1840	1840	0
143	20231201	162800	43933063	1840	1840	1840	1840	0
144	20231201	162700	43933063	1840	1840	1840	1840	0
145	20231201	162600	43933063	1840	1840	1840	1840	0
146	20231201	162500	43933063	1840	1840	1840	1840	0
147	20231201	162400	43933063	1840	1840	1840	1840	0
148	20231201	162300	43933063	1840	1840	1840	1840	0
149	20231201	162200	43933063	1840	1840	1840	1840	0
150	20231201	162100	43933063	1840	1840	1840	1840	0
151	20231201	162000	43933063	1840	1840	1840	1840	0
152	20231201	161900	43933063	1840	1840	1840	1840	171
153	20231201	161800	43933063	1840	1840	1840	1840	0
154	20231201	161700	43933063	1840	1840	1840	1840	0
155	20231201	161600	43933063	1840	1840	1840	1840	0
156	20231201	161500	43933063	1840	1840	1840	1840	0
157	20231201	161400	43933063	1840	1840	1840	1840	0
158	20231201	161300	43933063	1840	1840	1840	1840	0
159	20231201	161200	43933063	1840	1840	1840	1840	0
160	20231201	161100	43933063	1840	1840	1840	1840	0
161	20231201	161000	43933063	1840	1840	1840	1840	0
162	20231201	160900	43933063	1840	1840	1840	1840	0
163	20231201	160800	43933063	1840	1840	1840	1840	0
164	20231201	160700	43933063	1840	1840	1840	1840	0
165	20231201	160600	43933063	1840	1840	1840	1840	0
166	20231201	160500	43933063	1840	1840	1840	1840	0
167	20231201	160400	43933063	1840	1840	1840	1840	0
168	20231201	160300	43933063	1840	1840	1840	1840	0
169	20231201	160200	43933063	1840	1840	1840	1840	0
170	20231201	160100	43933063	1840	1840	1840	1840	0
171	20231201	160000	43933063	1840	1840	1840	1840	0
172	20231201	155900	43933063	1840	1840	1840	1840	0
173	20231201	155800	43933063	1840	1840	1840	1840	0
174	20231201	155700	43933063	1840	1840	1840	1840	0
175	20231201	155600	43933063	1840	1840	1840	1840	0
176	20231201	155500	43933063	1840	1840	1840	1840	0
177	20231201	155400	43933063	1840	1840	1840	1840	0
178	20231201	155300	43933063	1840	1840	1840	1840	0
179	20231201	155200	43933063	1840	1840	1840	1840	0
180	20231201	155100	43933063	1840	1840	1840	1840	0
181	20231201	155000	43933063	1840	1840	1840	1840	0
182	20231201	154900	43933063	1840	1840	1840	1840	171
183	20231201	154800	43933063	1840	1840	1840	1840	0
184	20231201	154700	43933063	1840	1840	1840	1840	0
185	20231201	154600	43933063	1840	1840	1840	1840	0
186	20231201	154500	43933063	1840	1840	1840	1840	0
187	20231201	154400	43933063	1840	1840	1840	1840	0
188	20231201	154300	43933063	1840	1840	1840	1840	0
189	20231201	154200	43933063	1840	1840	1840	1840	0
190	20231201	154100	43933063	1840	1840	1840	1840	0
191	20231201	154000	43933063	1840	1840	1840	1840	0
192	20231201	153900	43933063	1840	1840	1840	1840	0
193	20231201	153800	43933063	1840	1840	1840	1840	0
194	20231201	153700	43933063	1840	1840	1840	1840	0
195	20231201	153600	43933063	1840	1840	1840	1840	0
196	20231201	153500	43933063	1840	1840	1840	1840	0
197	20231201	153400	43933063	1840	1840	1840	1840	0
198	20231201	153300	43933063	1840	1840	1840	1840	0
199	20231201	153200	43933063	1840	1840	1840	1840	0
200	20231201	153100	43933063	1840	1840	1840	1840	0
201	20231201	153000	43933063	1840	1840	1840	1840	171
202	20231201	152900	43618423	1840	1840	1840	1840	0
203	20231201	152800	43618423	1840	1840	1840	1840	0
204	20231201	152700	43618423	1840	1840	1840	1840	0
205	20231201	152600	43618423	1840	1840	1840	1840	0
206	20231201	152500	43618423	1840	1840	1840	1840	0
207	20231201	152400	43618423	1840	1840	1840	1840	0
208	20231201	152300	43618423	1840	1840	1840	1840	0
209	20231201	152200	43618423	1840	1840	1840	1840	0
210	20231201	152100	43618423	1840	1840	1840	1840	0
211	20231201	152000	43618423	1840	1840	1840	1840	0
212	20231201	151900	43618423	1840	1840	1840	1840	0
213	20231201	151800	43618423	1840	1840	1840	1840	0
214	20231201	151700	43618423	1840	1840	1840	1840	60
215	20231201	151600	43508023	1840	1840	1840	1840	0
216	20231201	151500	43508023	1840	1840	1840	1840	0
217	20231201	151400	43508023	1840	1840	1840	1840	0
218	20231201	151300	43508023	1840	1840	1840	1840	0
219	20231201	151200	43508023	1840	1840	1840	1840	0
220	20231201	151100	43508023	1840	1840	1840	1840	0
221	20231201	151000	43508023	1840	1840	1840	1840	0
222	20231201	150900	43508023	1840	1840	1840	1840	0
223	20231201	150800	43508023	1840	1840	1840	1840	0
224	20231201	150700	43508023	1840	1840	1840	1840	0
225	20231201	150600	43508023	1840	1840	1840	1840	0
226	20231201	150500	43508023	1840	1840	1840	1840	0
227	20231201	150400	43508023	1840	1840	1840	1840	0
228	20231201	150300	43508023	1840	1840	1840	1840	0
229	20231201	150200	43508023	1840	1840	1840	1840	0
230	20231201	150100	43508023	1840	1840	1840	1840	0
231	20231201	150000	43508023	1840	1840	1840	1840	20
232	20231201	145900	43471223	1840	1840	1840	1840	4904
233	20231201	145800	34447863	1842	1842	1842	1842	11
234	20231201	145700	34427601	1842	1842	1842	1842	0
235	20231201	145600	34427601	1842	1842	1842	1842	0
236	20231201	145500	34427601	1842	1842	1842	1842	0
237	20231201	145400	34427601	1842	1842	1842	1842	10
238	20231201	145300	34409181	1844	1844	1844	1844	0
239	20231201	145200	34409181	1844	1844	1844	1844	0
240	20231201	145100	34409181	1844	1844	1844	1844	0
241	20231201	145000	34409181	1844	1844	1844	1844	0
242	20231201	144900	34409181	1844	1844	1844	1844	0
243	20231201	144800	34409181	1844	1844	1844	1844	0
244	20231201	144700	34409181	1844	1844	1844	1844	0
245	20231201	144600	34409181	1844	1844	1844	1844	0
246	20231201	144500	34409181	1844	1844	1844	1844	0
247	20231201	144400	34409181	1844	1844	1844	1844	0
248	20231201	144300	34409181	1844	1844	1844	1844	0
249	20231201	144200	34409181	1844	1844	1844	1844	0
250	20231201	144100	34409181	1844	1844	1844	1844	0
251	20231201	144000	34409181	1844	1844	1844	1844	0
252	20231201	143900	34409181	1844	1844	1844	1844	0
253	20231201	143800	34409181	1844	1844	1844	1844	0
254	20231201	143700	34409181	1844	1844	1844	1844	1
255	20231201	143600	34407337	1844	1844	1844	1844	0
256	20231201	143500	34407337	1844	1844	1844	1844	0
257	20231201	143400	34407337	1844	1844	1844	1844	0
258	20231201	143300	34407337	1844	1844	1844	1844	0
259	20231201	143200	34407337	1844	1844	1844	1844	15
260	20231201	143100	34379677	1840	1840	1840	1840	0
261	20231201	143000	34379677	1840	1840	1840	1840	0
262	20231201	142900	34379677	1840	1842	1842	1840	2000
263	20231201	142800	30699119	1842	1842	1842	1842	0
264	20231201	142700	30699119	1842	1842	1842	1842	0
265	20231201	142600	30699119	1842	1842	1842	1842	0
266	20231201	142500	30699119	1842	1842	1842	1842	0
267	20231201	142400	30699119	1842	1842	1842	1842	0
268	20231201	142300	30699119	1842	1842	1842	1842	0
269	20231201	142200	30699119	1842	1842	1842	1842	0
270	20231201	142100	30699119	1842	1842	1842	1842	0
271	20231201	142000	30699119	1842	1842	1842	1842	0
272	20231201	141900	30699119	1842	1842	1842	1842	0
273	20231201	141800	30699119	1842	1842	1842	1842	0
274	20231201	141700	30699119	1842	1842	1842	1842	0
275	20231201	141600	30699119	1842	1842	1842	1842	0
276	20231201	141500	30699119	1842	1842	1842	1842	0
277	20231201	141400	30699119	1842	1842	1842	1842	0
278	20231201	141300	30699119	1842	1842	1842	1842	0
279	20231201	141200	30699119	1842	1842	1842	1842	1
280	20231201	141100	30697277	1845	1845	1845	1845	0
281	20231201	141000	30697277	1845	1845	1845	1845	0
282	20231201	140900	30697277	1845	1845	1845	1845	0
283	20231201	140800	30697277	1845	1845	1845	1845	0
284	20231201	140700	30697277	1845	1845	1845	1845	0
285	20231201	140600	30697277	1845	1845	1845	1845	0
286	20231201	140500	30697277	1845	1845	1845	1845	0
287	20231201	140400	30697277	1845	1845	1845	1845	0
288	20231201	140300	30697277	1845	1845	1845	1845	0
289	20231201	140200	30697277	1845	1845	1845	1845	0
290	20231201	140100	30697277	1845	1845	1845	1845	0
291	20231201	140000	30697277	1845	1845	1845	1845	0
292	20231201	135900	30697277	1845	1845	1845	1845	0
293	20231201	135800	30697277	1845	1845	1845	1845	0
294	20231201	135700	30697277	1845	1845	1845	1845	0
295	20231201	135600	30697277	1845	1845	1845	1845	0
296	20231201	135500	30697277	1845	1845	1845	1845	0
297	20231201	135400	30697277	1845	1845	1845	1845	0
298	20231201	135300	30697277	1845	1845	1845	1845	0
299	20231201	135200	30697277	1845	1845	1845	1845	0
300	20231201	135100	30697277	1845	1845	1845	1845	0
301	20231201	135000	30697277	1845	1845	1845	1845	0
302	20231201	134900	30697277	1845	1845	1845	1845	0
303	20231201	134800	30697277	1845	1845	1845	1845	0
304	20231201	134700	30697277	1845	1845	1845	1845	0
305	20231201	134600	30697277	1845	1845	1845	1845	0
306	20231201	134500	30697277	1845	1845	1845	1845	0
307	20231201	134400	30697277	1845	1845	1845	1845	0
308	20231201	134300	30697277	1845	1845	1845	1845	0
309	20231201	134200	30697277	1845	1845	1845	1845	0
310	20231201	134100	30697277	1845	1845	1845	1845	0
311	20231201	134000	30697277	1845	1847	1847	1845	3
312	20231201	133900	30691740	1845	1845	1845	1845	0
313	20231201	133800	30691740	1845	1845	1845	1845	0
314	20231201	133700	30691740	1845	1845	1845	1845	0
315	20231201	133600	30691740	1845	1845	1845	1845	0
316	20231201	133500	30691740	1845	1845	1845	1845	0
317	20231201	133400	30691740	1845	1845	1845	1845	0
318	20231201	133300	30691740	1845	1845	1845	1845	0
319	20231201	133200	30691740	1845	1845	1845	1845	0
320	20231201	133100	30691740	1845	1845	1845	1845	0
321	20231201	133000	30691740	1845	1845	1845	1845	0
322	20231201	132900	30691740	1845	1845	1845	1845	0
323	20231201	132800	30691740	1845	1845	1845	1845	0
324	20231201	132700	30691740	1845	1845	1845	1845	0
325	20231201	132600	30691740	1845	1845	1845	1845	0
326	20231201	132500	30691740	1845	1845	1845	1845	0
327	20231201	132400	30691740	1845	1845	1845	1845	0
328	20231201	132300	30691740	1845	1845	1845	1845	0
329	20231201	132200	30691740	1845	1845	1845	1845	0
330	20231201	132100	30691740	1845	1844	1845	1844	100
331	20231201	132000	30507241	1840	1840	1840	1840	0
332	20231201	131900	30507241	1840	1840	1840	1840	0
333	20231201	131800	30507241	1840	1840	1840	1840	0
334	20231201	131700	30507241	1840	1840	1840	1840	0
335	20231201	131600	30507241	1840	1840	1840	1840	0
336	20231201	131500	30507241	1840	1840	1840	1840	0
337	20231201	131400	30507241	1840	1840	1840	1840	0
338	20231201	131300	30507241	1840	1840	1840	1840	20
339	20231201	131200	30470441	1840	1840	1840	1840	0
340	20231201	131100	30470441	1840	1840	1840	1840	0
341	20231201	131000	30470441	1840	1840	1840	1840	0
342	20231201	130900	30470441	1840	1840	1840	1840	0
343	20231201	130800	30470441	1840	1840	1840	1840	0
344	20231201	130700	30470441	1840	1840	1840	1840	0
345	20231201	130600	30470441	1840	1840	1840	1840	0
346	20231201	130500	30470441	1840	1840	1840	1840	0
347	20231201	130400	30470441	1840	1840	1840	1840	0
348	20231201	130300	30470441	1840	1840	1840	1840	1
349	20231201	130200	30468601	1839	1839	1839	1839	0
350	20231201	130100	30468601	1839	1839	1839	1839	221
351	20231201	130000	30062182	1839	1839	1839	1839	0
352	20231201	125900	30062182	1839	1839	1839	1839	0
353	20231201	125800	30062182	1839	1839	1839	1839	0
354	20231201	125700	30062182	1839	1840	1840	1839	4000
355	20231201	125600	22706172	1839	1839	1839	1839	0
356	20231201	125500	22706172	1839	1839	1839	1839	0
357	20231201	125400	22706172	1839	1839	1839	1839	0
358	20231201	125300	22706172	1839	1839	1839	1839	0
359	20231201	125200	22706172	1839	1839	1839	1839	0
360	20231201	125100	22706172	1839	1839	1839	1839	0
361	20231201	125000	22706172	1839	1839	1839	1839	0
362	20231201	124900	22706172	1839	1839	1839	1839	0
363	20231201	124800	22706172	1839	1839	1839	1839	0
364	20231201	124700	22706172	1839	1841	1841	1839	3003
365	20231201	124600	17182853	1842	1842	1842	1842	0
366	20231201	124500	17182853	1842	1842	1842	1842	0
367	20231201	124400	17182853	1842	1842	1842	1842	1
368	20231201	124300	17181011	1842	1842	1842	1842	0
369	20231201	124200	17181011	1842	1842	1842	1842	0
370	20231201	124100	17181011	1842	1842	1842	1842	736
371	20231201	124000	15825299	1842	1842	1842	1842	0
372	20231201	123900	15825299	1842	1842	1842	1842	0
373	20231201	123800	15825299	1842	1842	1842	1842	0
374	20231201	123700	15825299	1842	1842	1842	1842	200
375	20231201	123600	15456899	1842	1842	1842	1842	200
376	20231201	123500	15088499	1842	1842	1842	1842	0
377	20231201	123400	15088499	1842	1842	1842	1842	0
378	20231201	123300	15088499	1842	1842	1842	1842	0
379	20231201	123200	15088499	1842	1842	1842	1842	0
380	20231201	123100	15088499	1842	1842	1842	1842	0
381	20231201	123000	15088499	1842	1842	1842	1842	0
382	20231201	122900	15088499	1842	1842	1842	1842	0
383	20231201	122800	15088499	1842	1842	1842	1842	0
384	20231201	122700	15088499	1842	1842	1842	1842	0
385	20231201	122600	15088499	1842	1842	1842	1842	0
386	20231201	122500	15088499	1842	1842	1842	1842	0
387	20231201	122400	15088499	1842	1842	1842	1842	0
388	20231201	122300	15088499	1842	1842	1842	1842	0
389	20231201	122200	15088499	1842	1842	1842	1842	0
390	20231201	122100	15088499	1842	1842	1842	1842	0
391	20231201	122000	15088499	1842	1842	1842	1842	0
392	20231201	121900	15088499	1842	1842	1842	1842	0
393	20231201	121800	15088499	1842	1842	1842	1842	0
394	20231201	121700	15088499	1842	1842	1842	1842	0
395	20231201	121600	15088499	1842	1842	1842	1842	0
396	20231201	121500	15088499	1842	1842	1842	1842	0
397	20231201	121400	15088499	1842	1842	1842	1842	0
398	20231201	121300	15088499	1842	1842	1842	1842	0
399	20231201	121200	15088499	1842	1842	1842	1842	0
400	20231201	121100	15088499	1842	1842	1842	1842	0
401	20231201	121000	15088499	1842	1842	1842	1842	0
402	20231201	120900	15088499	1842	1842	1842	1842	0
403	20231201	120800	15088499	1842	1842	1842	1842	0
404	20231201	120700	15088499	1842	1842	1842	1842	0
405	20231201	120600	15088499	1842	1842	1842	1842	0
406	20231201	120500	15088499	1842	1842	1842	1842	0
407	20231201	120400	15088499	1842	1844	1844	1842	50
408	20231201	120300	14996362	1844	1844	1844	1844	0
409	20231201	120200	14996362	1844	1844	1844	1844	0
410	20231201	120100	14996362	1844	1844	1844	1844	0
411	20231201	120000	14996362	1844	1844	1844	1844	0
412	20231201	115900	14996362	1844	1844	1844	1844	100
413	20231201	115800	14811962	1844	1844	1844	1844	0
414	20231201	115700	14811962	1844	1844	1844	1844	0
415	20231201	115600	14811962	1844	1844	1844	1844	800
416	20231201	115500	13336762	1845	1845	1845	1845	0
417	20231201	115400	13336762	1845	1845	1845	1845	0
418	20231201	115300	13336762	1845	1845	1845	1845	0
419	20231201	115200	13336762	1845	1845	1845	1845	0
420	20231201	115100	13336762	1845	1845	1845	1845	0
421	20231201	115000	13336762	1845	1845	1845	1845	0
422	20231201	114900	13336762	1845	1845	1845	1845	0
423	20231201	114800	13336762	1845	1845	1845	1845	0
424	20231201	114700	13336762	1845	1845	1845	1845	0
425	20231201	114600	13336762	1845	1845	1845	1845	0
426	20231201	114500	13336762	1845	1845	1845	1845	10
427	20231201	114400	13318312	1845	1845	1845	1845	1
428	20231201	114300	13316467	1845	1845	1845	1845	0
429	20231201	114200	13316467	1845	1845	1845	1845	9
430	20231201	114100	13299862	1845	1845	1845	1845	20
431	20231201	114000	13262962	1845	1845	1845	1845	0
432	20231201	113900	13262962	1845	1845	1845	1845	0
433	20231201	113800	13262962	1845	1845	1845	1845	0
434	20231201	113700	13262962	1845	1845	1845	1845	0
435	20231201	113600	13262962	1845	1845	1845	1845	0
436	20231201	113500	13262962	1845	1845	1845	1845	0
437	20231201	113400	13262962	1845	1845	1845	1845	0
438	20231201	113300	13262962	1845	1845	1845	1845	0
439	20231201	113200	13262962	1845	1845	1845	1845	0
440	20231201	113100	13262962	1845	1845	1845	1845	0
441	20231201	113000	13262962	1845	1845	1845	1845	2
442	20231201	112900	13259272	1845	1845	1845	1845	0
443	20231201	112800	13259272	1845	1845	1845	1845	838
444	20231201	112700	11713162	1845	1845	1845	1845	1000
445	20231201	112600	9868162	1844	1844	1844	1844	135
446	20231201	112500	9619222	1844	1844	1844	1844	5
447	20231201	112400	9610002	1845	1845	1845	1845	0
448	20231201	112300	9610002	1845	1845	1845	1845	0
449	20231201	112200	9610002	1845	1845	1845	1845	0
450	20231201	112100	9610002	1845	1845	1845	1845	0
451	20231201	112000	9610002	1845	1845	1845	1845	0
452	20231201	111900	9610002	1845	1845	1845	1845	0
453	20231201	111800	9610002	1845	1845	1845	1845	0
454	20231201	111700	9610002	1845	1845	1845	1845	0
455	20231201	111600	9610002	1845	1845	1845	1845	0
456	20231201	111500	9610002	1845	1845	1845	1845	0
457	20231201	111400	9610002	1845	1845	1845	1845	0
458	20231201	111300	9610002	1845	1845	1845	1845	0
459	20231201	111200	9610002	1845	1845	1845	1845	0
460	20231201	111100	9610002	1845	1845	1845	1845	0
461	20231201	111000	9610002	1845	1845	1845	1845	0
462	20231201	110900	9610002	1845	1845	1845	1845	0
463	20231201	110800	9610002	1845	1845	1845	1845	0
464	20231201	110700	9610002	1845	1845	1845	1845	0
465	20231201	110600	9610002	1845	1845	1845	1845	0
466	20231201	110500	9610002	1845	1845	1845	1845	0
467	20231201	110400	9610002	1845	1845	1845	1845	0
468	20231201	110300	9610002	1845	1845	1845	1845	0
469	20231201	110200	9610002	1845	1845	1845	1845	0
470	20231201	110100	9610002	1845	1845	1845	1845	0
471	20231201	110000	9610002	1845	1845	1845	1845	0
472	20231201	105900	9610002	1845	1845	1845	1845	0
473	20231201	105800	9610002	1845	1845	1845	1845	0
474	20231201	105700	9610002	1845	1845	1845	1845	0
475	20231201	105600	9610002	1845	1845	1845	1845	0
476	20231201	105500	9610002	1845	1845	1845	1845	0
477	20231201	105400	9610002	1845	1845	1845	1845	0
478	20231201	105300	9610002	1845	1845	1845	1845	0
479	20231201	105200	9610002	1845	1845	1845	1845	0
480	20231201	105100	9610002	1845	1845	1845	1845	0
481	20231201	105000	9610002	1845	1845	1845	1845	0
482	20231201	104900	9610002	1845	1845	1845	1845	0
483	20231201	104800	9610002	1845	1845	1845	1845	0
484	20231201	104700	9610002	1845	1845	1845	1845	0
485	20231201	104600	9610002	1845	1845	1845	1845	0
486	20231201	104500	9610002	1845	1845	1845	1845	10
487	20231201	104400	9591552	1845	1845	1845	1845	0
488	20231201	104300	9591552	1845	1845	1845	1845	0
489	20231201	104200	9591552	1845	1845	1845	1845	0
490	20231201	104100	9591552	1845	1845	1845	1845	100
491	20231201	104000	9407052	1845	1845	1845	1845	0
492	20231201	103900	9407052	1845	1845	1845	1845	0
493	20231201	103800	9407052	1845	1845	1845	1845	0
494	20231201	103700	9407052	1845	1845	1845	1845	0
495	20231201	103600	9407052	1845	1845	1845	1845	0
496	20231201	103500	9407052	1845	1845	1845	1845	0
497	20231201	103400	9407052	1845	1845	1845	1845	0
498	20231201	103300	9407052	1845	1845	1845	1845	0
499	20231201	103200	9407052	1845	1845	1845	1845	0
500	20231201	103100	9407052	1845	1845	1845	1845	0
501	20231201	103000	9407052	1845	1845	1845	1845	0
502	20231201	102900	9407052	1845	1845	1845	1845	0
503	20231201	102800	9407052	1845	1845	1845	1845	0
504	20231201	102700	9407052	1845	1845	1845	1845	0
505	20231201	102600	9407052	1845	1845	1845	1845	0
506	20231201	102500	9407052	1845	1845	1845	1845	0
507	20231201	102400	9407052	1845	1845	1845	1845	0
508	20231201	102300	9407052	1845	1845	1845	1845	0
509	20231201	102200	9407052	1845	1845	1845	1845	25
510	20231201	102100	9360927	1841	1841	1841	1841	0
511	20231201	102000	9360927	1841	1841	1841	1841	0
512	20231201	101900	9360927	1841	1841	1841	1841	0
513	20231201	101800	9360927	1841	1841	1841	1841	0
514	20231201	101700	9360927	1841	1841	1841	1841	0
515	20231201	101600	9360927	1841	1845	1845	1841	57
516	20231201	101500	9255772	1845	1845	1845	1845	0
517	20231201	101400	9255772	1845	1845	1845	1845	3
518	20231201	101300	9250237	1845	1845	1845	1845	0
519	20231201	101200	9250237	1845	1845	1845	1845	0
520	20231201	101100	9250237	1845	1845	1845	1845	1
521	20231201	101000	9248392	1841	1841	1841	1841	0
522	20231201	100900	9248392	1841	1841	1841	1841	0
523	20231201	100800	9248392	1841	1841	1841	1841	0
524	20231201	100700	9248392	1841	1841	1841	1841	0
525	20231201	100600	9248392	1841	1841	1841	1841	0
526	20231201	100500	9248392	1841	1841	1841	1841	0
527	20231201	100400	9248392	1841	1841	1841	1841	0
528	20231201	100300	9248392	1841	1841	1841	1841	51
529	20231201	100200	9154501	1841	1841	1841	1841	3
530	20231201	100100	9148978	1838	1838	1838	1838	0
531	20231201	100000	9148978	1838	1838	1838	1838	0
532	20231201	095900	9148978	1838	1838	1838	1838	0
533	20231201	095800	9148978	1838	1838	1838	1838	25
534	20231201	095700	9103028	1839	1839	1839	1839	5
535	20231201	095600	9093833	1839	1839	1839	1839	779
536	20231201	095500	7661252	1841	1841	1841	1841	0
537	20231201	095400	7661252	1841	1841	1841	1841	0
538	20231201	095300	7661252	1841	1841	1841	1841	1
539	20231201	095200	7659411	1839	1839	1839	1839	0
540	20231201	095100	7659411	1839	1840	1840	1839	1000
541	20231201	095000	5819838	1841	1841	1841	1841	0
542	20231201	094900	5819838	1841	1841	1841	1841	0
543	20231201	094800	5819838	1841	1841	1841	1841	2
544	20231201	094700	5816156	1841	1841	1841	1841	0
545	20231201	094600	5816156	1841	1841	1841	1841	0
546	20231201	094500	5816156	1841	1841	1841	1841	41
547	20231201	094400	5740675	1841	1841	1841	1841	0
548	20231201	094300	5740675	1841	1841	1841	1841	0
549	20231201	094200	5740675	1841	1841	1841	1841	0
550	20231201	094100	5740675	1841	1841	1841	1841	2
551	20231201	094000	5736993	1840	1841	1841	1840	11
552	20231201	093900	5716752	1841	1842	1842	1841	230
553	20231201	093800	5293312	1842	1842	1842	1842	5
554	20231201	093700	5284102	1842	1842	1842	1842	0
555	20231201	093600	5284102	1842	1842	1842	1842	35
556	20231201	093500	5219632	1842	1842	1842	1842	0
557	20231201	093400	5219632	1842	1842	1842	1842	300
558	20231201	093300	4667032	1842	1842	1842	1842	0
559	20231201	093200	4667032	1842	1842	1842	1842	0
560	20231201	093100	4667032	1842	1842	1842	1842	0
561	20231201	093000	4667032	1842	1842	1842	1842	4
562	20231201	092900	4659664	1842	1842	1842	1842	15
563	20231201	092800	4632034	1842	1841	1842	1841	51
564	20231201	092700	4538142	1842	1841	1842	1841	101
565	20231201	092600	4352200	1842	1841	1842	1841	101
566	20231201	092500	4166258	1842	1842	1842	1842	16
567	20231201	092400	4136786	1842	1845	1845	1842	4
568	20231201	092300	4129415	1845	1845	1845	1845	70
569	20231201	092200	4000265	1845	1845	1845	1845	9
570	20231201	092100	3983660	1845	1845	1845	1845	290
571	20231201	092000	3448610	1845	1845	1845	1845	2
572	20231201	091900	3444920	1845	1845	1845	1845	8
573	20231201	091800	3430160	1845	1844	1845	1841	1078
574	20231201	091700	1442627	1845	1845	1845	1845	0
575	20231201	091600	1442627	1845	1845	1845	1845	1
576	20231201	091500	1440782	1845	1844	1845	1844	269
577	20231201	091400	944744	1845	1845	1845	1845	0
578	20231201	091300	944744	1845	1845	1845	1845	0
579	20231201	091200	944744	1845	1845	1845	1845	14
580	20231201	091100	918914	1845	1845	1845	1845	101
581	20231201	091000	732569	1845	1844	1845	1844	4
582	20231201	090900	725192	1845	1845	1845	1845	1
583	20231201	090800	723347	1849	1844	1849	1844	2
584	20231201	090700	719654	1849	1849	1849	1849	12
585	20231201	090600	697466	1844	1849	1849	1844	5
586	20231201	090500	688236	1859	1859	1859	1859	1
587	20231201	090400	686377	1859	1859	1859	1859	2
588	20231201	090300	682659	1859	1850	1859	1850	8
589	20231201	090200	667850	1850	1850	1850	1850	201
590	20231201	090100	296000	1850	1850	1850	1850	11
591	20231201	090000	275650	1850	1850	1850	1850	149