KissMeData/007280/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184800	37431389	1790	1790	1790	1790	2298
3	20231221	184700	37431389	1790	1790	1790	1790	0
4	20231221	184600	37431389	1790	1790	1790	1790	0
5	20231221	184500	37431389	1790	1790	1790	1790	0
6	20231221	184400	37431389	1790	1790	1790	1790	0
7	20231221	184300	37431389	1790	1790	1790	1790	0
8	20231221	184200	37431389	1790	1790	1790	1790	0
9	20231221	184100	37431389	1790	1790	1790	1790	0
10	20231221	184000	37431389	1790	1790	1790	1790	0
11	20231221	183900	37431389	1790	1790	1790	1790	0
12	20231221	183800	37431389	1790	1790	1790	1790	0
13	20231221	183700	37431389	1790	1790	1790	1790	0
14	20231221	183600	37431389	1790	1790	1790	1790	0
15	20231221	183500	37431389	1790	1790	1790	1790	0
16	20231221	183400	37431389	1790	1790	1790	1790	0
17	20231221	183300	37431389	1790	1790	1790	1790	0
18	20231221	183200	37431389	1790	1790	1790	1790	0
19	20231221	183100	37431389	1790	1790	1790	1790	0
20	20231221	183000	37431389	1790	1790	1790	1790	0
21	20231221	182900	37431389	1790	1790	1790	1790	0
22	20231221	182800	37431389	1790	1790	1790	1790	0
23	20231221	182700	37431389	1790	1790	1790	1790	0
24	20231221	182600	37431389	1790	1790	1790	1790	0
25	20231221	182500	37431389	1790	1790	1790	1790	0
26	20231221	182400	37431389	1790	1790	1790	1790	0
27	20231221	182300	37431389	1790	1790	1790	1790	0
28	20231221	182200	37431389	1790	1790	1790	1790	0
29	20231221	182100	37431389	1790	1790	1790	1790	0
30	20231221	182000	37431389	1790	1790	1790	1790	0
31	20231221	181900	37431389	1790	1790	1790	1790	0
32	20231221	181800	37431389	1790	1790	1790	1790	2298
33	20231221	181700	37431389	1790	1790	1790	1790	0
34	20231221	181600	37431389	1790	1790	1790	1790	0
35	20231221	181500	37431389	1790	1790	1790	1790	0
36	20231221	181400	37431389	1790	1790	1790	1790	0
37	20231221	181300	37431389	1790	1790	1790	1790	0
38	20231221	181200	37431389	1790	1790	1790	1790	0
39	20231221	181100	37431389	1790	1790	1790	1790	0
40	20231221	181000	37431389	1790	1790	1790	1790	0
41	20231221	180900	37431389	1790	1790	1790	1790	0
42	20231221	180800	37431389	1790	1790	1790	1790	0
43	20231221	180700	37431389	1790	1790	1790	1790	0
44	20231221	180600	37431389	1790	1790	1790	1790	0
45	20231221	180500	37431389	1790	1790	1790	1790	0
46	20231221	180400	37431389	1790	1790	1790	1790	0
47	20231221	180300	37431389	1790	1790	1790	1790	0
48	20231221	180200	37431389	1790	1790	1790	1790	0
49	20231221	180100	37431389	1790	1790	1790	1790	0
50	20231221	180000	37431389	1790	1790	1790	1790	0
51	20231221	175900	37431389	1790	1790	1790	1790	0
52	20231221	175800	37431389	1790	1790	1790	1790	0
53	20231221	175700	37431389	1790	1790	1790	1790	0
54	20231221	175600	37431389	1790	1790	1790	1790	0
55	20231221	175500	37431389	1790	1790	1790	1790	0
56	20231221	175400	37431389	1790	1790	1790	1790	0
57	20231221	175300	37431389	1790	1790	1790	1790	0
58	20231221	175200	37431389	1790	1790	1790	1790	0
59	20231221	175100	37431389	1790	1790	1790	1790	0
60	20231221	175000	37431389	1790	1790	1790	1790	0
61	20231221	174900	37431389	1790	1790	1790	1790	0
62	20231221	174800	37431389	1790	1790	1790	1790	2298
63	20231221	174700	37431389	1790	1790	1790	1790	0
64	20231221	174600	37431389	1790	1790	1790	1790	0
65	20231221	174500	37431389	1790	1790	1790	1790	0
66	20231221	174400	37431389	1790	1790	1790	1790	0
67	20231221	174300	37431389	1790	1790	1790	1790	0
68	20231221	174200	37431389	1790	1790	1790	1790	0
69	20231221	174100	37431389	1790	1790	1790	1790	0
70	20231221	174000	37431389	1790	1790	1790	1790	0
71	20231221	173900	37431389	1790	1790	1790	1790	0
72	20231221	173800	37431389	1790	1790	1790	1790	0
73	20231221	173700	37431389	1790	1790	1790	1790	0
74	20231221	173600	37431389	1790	1790	1790	1790	0
75	20231221	173500	37431389	1790	1790	1790	1790	0
76	20231221	173400	37431389	1790	1790	1790	1790	0
77	20231221	173300	37431389	1790	1790	1790	1790	0
78	20231221	173200	37431389	1790	1790	1790	1790	0
79	20231221	173100	37431389	1790	1790	1790	1790	0
80	20231221	173000	37431389	1790	1790	1790	1790	0
81	20231221	172900	37431389	1790	1790	1790	1790	0
82	20231221	172800	37431389	1790	1790	1790	1790	0
83	20231221	172700	37431389	1790	1790	1790	1790	0
84	20231221	172600	37431389	1790	1790	1790	1790	0
85	20231221	172500	37431389	1790	1790	1790	1790	0
86	20231221	172400	37431389	1790	1790	1790	1790	0
87	20231221	172300	37431389	1790	1790	1790	1790	0
88	20231221	172200	37431389	1790	1790	1790	1790	0
89	20231221	172100	37431389	1790	1790	1790	1790	0
90	20231221	172000	37431389	1790	1790	1790	1790	0
91	20231221	171900	37431389	1790	1790	1790	1790	0
92	20231221	171800	37431389	1790	1790	1790	1790	2298
93	20231221	171700	37431389	1790	1790	1790	1790	0
94	20231221	171600	37431389	1790	1790	1790	1790	0
95	20231221	171500	37431389	1790	1790	1790	1790	0
96	20231221	171400	37431389	1790	1790	1790	1790	0
97	20231221	171300	37431389	1790	1790	1790	1790	0
98	20231221	171200	37431389	1790	1790	1790	1790	0
99	20231221	171100	37431389	1790	1790	1790	1790	0
100	20231221	171000	37431389	1790	1790	1790	1790	0
101	20231221	170900	37431389	1790	1790	1790	1790	0
102	20231221	170800	37431389	1790	1790	1790	1790	0
103	20231221	170700	37431389	1790	1790	1790	1790	0
104	20231221	170600	37431389	1790	1790	1790	1790	0
105	20231221	170500	37431389	1790	1790	1790	1790	0
106	20231221	170400	37431389	1790	1790	1790	1790	0
107	20231221	170300	37431389	1790	1790	1790	1790	0
108	20231221	170200	37431389	1790	1790	1790	1790	0
109	20231221	170100	37431389	1790	1790	1790	1790	0
110	20231221	170000	37431389	1790	1790	1790	1790	0
111	20231221	165900	37431389	1790	1790	1790	1790	0
112	20231221	165800	37431389	1790	1790	1790	1790	0
113	20231221	165700	37431389	1790	1790	1790	1790	0
114	20231221	165600	37431389	1790	1790	1790	1790	0
115	20231221	165500	37431389	1790	1790	1790	1790	0
116	20231221	165400	37431389	1790	1790	1790	1790	0
117	20231221	165300	37431389	1790	1790	1790	1790	0
118	20231221	165200	37431389	1790	1790	1790	1790	0
119	20231221	165100	37431389	1790	1790	1790	1790	0
120	20231221	165000	37431389	1790	1790	1790	1790	0
121	20231221	164900	37431389	1790	1790	1790	1790	0
122	20231221	164800	37431389	1790	1790	1790	1790	2298
123	20231221	164700	37431389	1790	1790	1790	1790	0
124	20231221	164600	37431389	1790	1790	1790	1790	0
125	20231221	164500	37431389	1790	1790	1790	1790	0
126	20231221	164400	37431389	1790	1790	1790	1790	0
127	20231221	164300	37431389	1790	1790	1790	1790	0
128	20231221	164200	37431389	1790	1790	1790	1790	0
129	20231221	164100	37431389	1790	1790	1790	1790	0
130	20231221	164000	37431389	1790	1790	1790	1790	0
131	20231221	163900	37431389	1790	1790	1790	1790	0
132	20231221	163800	37431389	1790	1790	1790	1790	0
133	20231221	163700	37431389	1790	1790	1790	1790	0
134	20231221	163600	37431389	1790	1790	1790	1790	0
135	20231221	163500	37431389	1790	1790	1790	1790	0
136	20231221	163400	37431389	1790	1790	1790	1790	0
137	20231221	163300	37431389	1790	1790	1790	1790	0
138	20231221	163200	37431389	1790	1790	1790	1790	0
139	20231221	163100	37431389	1790	1790	1790	1790	0
140	20231221	163000	37431389	1790	1790	1790	1790	0
141	20231221	162900	37431389	1790	1790	1790	1790	0
142	20231221	162800	37431389	1790	1790	1790	1790	0
143	20231221	162700	37431389	1790	1790	1790	1790	0
144	20231221	162600	37431389	1790	1790	1790	1790	0
145	20231221	162500	37431389	1790	1790	1790	1790	0
146	20231221	162400	37431389	1790	1790	1790	1790	0
147	20231221	162300	37431389	1790	1790	1790	1790	0
148	20231221	162200	37431389	1790	1790	1790	1790	0
149	20231221	162100	37431389	1790	1790	1790	1790	0
150	20231221	162000	37431389	1790	1790	1790	1790	0
151	20231221	161900	37431389	1790	1790	1790	1790	0
152	20231221	161800	37431389	1790	1790	1790	1790	2298
153	20231221	161700	37431389	1790	1790	1790	1790	0
154	20231221	161600	37431389	1790	1790	1790	1790	0
155	20231221	161500	37431389	1790	1790	1790	1790	0
156	20231221	161400	37431389	1790	1790	1790	1790	0
157	20231221	161300	37431389	1790	1790	1790	1790	0
158	20231221	161200	37431389	1790	1790	1790	1790	0
159	20231221	161100	37431389	1790	1790	1790	1790	0
160	20231221	161000	37431389	1790	1790	1790	1790	0
161	20231221	160900	37431389	1790	1790	1790	1790	0
162	20231221	160800	37431389	1790	1790	1790	1790	0
163	20231221	160700	37431389	1790	1790	1790	1790	0
164	20231221	160600	37431389	1790	1790	1790	1790	0
165	20231221	160500	37431389	1790	1790	1790	1790	0
166	20231221	160400	37431389	1790	1790	1790	1790	0
167	20231221	160300	37431389	1790	1790	1790	1790	0
168	20231221	160200	37431389	1790	1790	1790	1790	0
169	20231221	160100	37431389	1790	1790	1790	1790	0
170	20231221	160000	37431389	1790	1790	1790	1790	0
171	20231221	155900	37431389	1790	1790	1790	1790	0
172	20231221	155800	37431389	1790	1790	1790	1790	0
173	20231221	155700	37431389	1790	1790	1790	1790	0
174	20231221	155600	37431389	1790	1790	1790	1790	0
175	20231221	155500	37431389	1790	1790	1790	1790	0
176	20231221	155400	37431389	1790	1790	1790	1790	0
177	20231221	155300	37431389	1790	1790	1790	1790	0
178	20231221	155200	37431389	1790	1790	1790	1790	0
179	20231221	155100	37431389	1790	1790	1790	1790	0
180	20231221	155000	37431389	1790	1790	1790	1790	0
181	20231221	154900	37431389	1790	1790	1790	1790	0
182	20231221	154800	37431389	1790	1790	1790	1790	2298
183	20231221	154700	37431389	1790	1790	1790	1790	0
184	20231221	154600	37431389	1790	1790	1790	1790	0
185	20231221	154500	37431389	1790	1790	1790	1790	0
186	20231221	154400	37431389	1790	1790	1790	1790	0
187	20231221	154300	37431389	1790	1790	1790	1790	0
188	20231221	154200	37431389	1790	1790	1790	1790	0
189	20231221	154100	37431389	1790	1790	1790	1790	0
190	20231221	154000	37431389	1790	1790	1790	1790	0
191	20231221	153900	37431389	1790	1790	1790	1790	0
192	20231221	153800	37431389	1790	1790	1790	1790	0
193	20231221	153700	37431389	1790	1790	1790	1790	0
194	20231221	153600	37431389	1790	1790	1790	1790	0
195	20231221	153500	37431389	1790	1790	1790	1790	0
196	20231221	153400	37431389	1790	1790	1790	1790	0
197	20231221	153300	37431389	1790	1790	1790	1790	0
198	20231221	153200	37431389	1790	1790	1790	1790	0
199	20231221	153100	37431389	1790	1790	1790	1790	0
200	20231221	153000	37431389	1790	1790	1790	1790	2298
201	20231221	152900	33317969	1792	1792	1792	1792	0
202	20231221	152800	33317969	1792	1792	1792	1792	0
203	20231221	152700	33317969	1792	1792	1792	1792	0
204	20231221	152600	33317969	1792	1792	1792	1792	0
205	20231221	152500	33317969	1792	1792	1792	1792	0
206	20231221	152400	33317969	1792	1792	1792	1792	0
207	20231221	152300	33317969	1792	1792	1792	1792	0
208	20231221	152200	33317969	1792	1792	1792	1792	0
209	20231221	152100	33317969	1792	1792	1792	1792	0
210	20231221	152000	33317969	1792	1792	1792	1792	0
211	20231221	151900	33317969	1792	1792	1792	1792	0
212	20231221	151800	33317969	1792	1792	1792	1792	730
213	20231221	151700	32009809	1792	1792	1792	1792	0
214	20231221	151600	32009809	1792	1792	1792	1792	25
215	20231221	151500	31965009	1791	1792	1792	1791	1503
216	20231221	151400	29271636	1792	1792	1792	1792	126
217	20231221	151300	29045844	1795	1795	1795	1795	0
218	20231221	151200	29045844	1795	1795	1795	1795	0
219	20231221	151100	29045844	1795	1795	1795	1795	0
220	20231221	151000	29045844	1795	1795	1795	1795	0
221	20231221	150900	29045844	1795	1795	1795	1795	0
222	20231221	150800	29045844	1795	1795	1795	1795	0
223	20231221	150700	29045844	1795	1795	1795	1795	0
224	20231221	150600	29045844	1795	1792	1795	1792	892
225	20231221	150500	27447377	1792	1794	1794	1792	4988
226	20231221	150400	18507066	1795	1795	1795	1795	1
227	20231221	150300	18505271	1795	1795	1795	1795	0
228	20231221	150200	18505271	1795	1795	1795	1795	0
229	20231221	150100	18505271	1795	1795	1795	1795	0
230	20231221	150000	18505271	1795	1795	1795	1795	0
231	20231221	145900	18505271	1795	1795	1795	1795	1
232	20231221	145800	18503476	1795	1795	1795	1795	0
233	20231221	145700	18503476	1795	1795	1795	1795	0
234	20231221	145600	18503476	1795	1795	1795	1795	50
235	20231221	145500	18413726	1795	1795	1795	1795	1
236	20231221	145400	18411931	1793	1793	1793	1793	0
237	20231221	145300	18411931	1793	1793	1793	1793	0
238	20231221	145200	18411931	1793	1793	1793	1793	0
239	20231221	145100	18411931	1793	1794	1794	1793	400
240	20231221	145000	17694728	1795	1795	1795	1795	0
241	20231221	144900	17694728	1795	1795	1795	1795	0
242	20231221	144800	17694728	1795	1795	1795	1795	0
243	20231221	144700	17694728	1795	1795	1795	1795	0
244	20231221	144600	17694728	1795	1795	1795	1795	0
245	20231221	144500	17694728	1795	1795	1795	1795	0
246	20231221	144400	17694728	1795	1795	1795	1795	0
247	20231221	144300	17694728	1795	1795	1795	1795	0
248	20231221	144200	17694728	1795	1795	1795	1795	0
249	20231221	144100	17694728	1795	1795	1795	1795	5
250	20231221	144000	17685753	1795	1795	1795	1795	0
251	20231221	143900	17685753	1795	1795	1795	1795	19
252	20231221	143800	17651648	1794	1794	1794	1794	0
253	20231221	143700	17651648	1794	1794	1794	1794	0
254	20231221	143600	17651648	1794	1794	1794	1794	0
255	20231221	143500	17651648	1794	1794	1794	1794	5
256	20231221	143400	17642678	1793	1793	1793	1793	8
257	20231221	143300	17628334	1794	1794	1794	1794	12
258	20231221	143200	17606806	1795	1795	1795	1795	1
259	20231221	143100	17605011	1795	1795	1795	1795	0
260	20231221	143000	17605011	1795	1795	1795	1795	0
261	20231221	142900	17605011	1795	1795	1795	1795	8
262	20231221	142800	17590651	1795	1795	1795	1795	53
263	20231221	142700	17495516	1795	1795	1795	1795	0
264	20231221	142600	17495516	1795	1795	1795	1795	0
265	20231221	142500	17495516	1795	1795	1795	1795	0
266	20231221	142400	17495516	1795	1795	1795	1795	0
267	20231221	142300	17495516	1795	1795	1795	1795	0
268	20231221	142200	17495516	1795	1795	1795	1795	0
269	20231221	142100	17495516	1795	1795	1795	1795	0
270	20231221	142000	17495516	1795	1795	1795	1795	0
271	20231221	141900	17495516	1795	1795	1795	1795	100
272	20231221	141800	17316016	1795	1795	1795	1795	221
273	20231221	141700	16919321	1795	1795	1795	1795	0
274	20231221	141600	16919321	1795	1795	1795	1795	0
275	20231221	141500	16919321	1795	1795	1795	1795	0
276	20231221	141400	16919321	1795	1795	1795	1795	0
277	20231221	141300	16919321	1795	1795	1795	1795	0
278	20231221	141200	16919321	1795	1795	1795	1795	0
279	20231221	141100	16919321	1795	1795	1795	1795	0
280	20231221	141000	16919321	1795	1796	1796	1795	101
281	20231221	140900	16738025	1795	1795	1795	1795	0
282	20231221	140800	16738025	1795	1795	1795	1795	0
283	20231221	140700	16738025	1795	1795	1795	1795	0
284	20231221	140600	16738025	1795	1795	1795	1795	0
285	20231221	140500	16738025	1795	1795	1795	1795	107
286	20231221	140400	16545960	1795	1795	1795	1795	0
287	20231221	140300	16545960	1795	1795	1795	1795	0
288	20231221	140200	16545960	1795	1795	1795	1795	1
289	20231221	140100	16544165	1797	1797	1797	1797	0
290	20231221	140000	16544165	1797	1797	1797	1797	0
291	20231221	135900	16544165	1797	1797	1797	1797	0
292	20231221	135800	16544165	1797	1797	1797	1797	0
293	20231221	135700	16544165	1797	1797	1797	1797	0
294	20231221	135600	16544165	1797	1797	1797	1797	0
295	20231221	135500	16544165	1797	1797	1797	1797	1
296	20231221	135400	16542368	1793	1793	1793	1793	0
297	20231221	135300	16542368	1793	1793	1793	1793	139
298	20231221	135200	16293141	1793	1793	1793	1793	0
299	20231221	135100	16293141	1793	1793	1793	1793	0
300	20231221	135000	16293141	1793	1793	1793	1793	805
301	20231221	134900	14849776	1793	1793	1793	1793	0
302	20231221	134800	14849776	1793	1793	1793	1793	20
303	20231221	134700	14813916	1794	1798	1798	1794	681
304	20231221	134600	13591988	1798	1798	1798	1798	1
305	20231221	134500	13590190	1798	1798	1798	1798	0
306	20231221	134400	13590190	1798	1798	1798	1798	0
307	20231221	134300	13590190	1798	1798	1798	1798	0
308	20231221	134200	13590190	1798	1798	1798	1798	39
309	20231221	134100	13520068	1799	1799	1799	1799	0
310	20231221	134000	13520068	1799	1799	1799	1799	0
311	20231221	133900	13520068	1799	1799	1799	1799	0
312	20231221	133800	13520068	1799	1799	1799	1799	0
313	20231221	133700	13520068	1799	1799	1799	1799	0
314	20231221	133600	13520068	1799	1799	1799	1799	0
315	20231221	133500	13520068	1799	1799	1799	1799	0
316	20231221	133400	13520068	1799	1799	1799	1799	0
317	20231221	133300	13520068	1799	1799	1799	1799	0
318	20231221	133200	13520068	1799	1799	1799	1799	0
319	20231221	133100	13520068	1799	1799	1799	1799	1
320	20231221	133000	13518269	1799	1799	1799	1799	0
321	20231221	132900	13518269	1799	1799	1799	1799	0
322	20231221	132800	13518269	1799	1799	1799	1799	0
323	20231221	132700	13518269	1799	1799	1799	1799	0
324	20231221	132600	13518269	1799	1799	1799	1799	0
325	20231221	132500	13518269	1799	1799	1799	1799	1
326	20231221	132400	13516470	1799	1799	1799	1799	10
327	20231221	132300	13498480	1799	1799	1799	1799	0
328	20231221	132200	13498480	1799	1799	1799	1799	0
329	20231221	132100	13498480	1799	1799	1799	1799	0
330	20231221	132000	13498480	1799	1799	1799	1799	0
331	20231221	131900	13498480	1799	1799	1799	1799	0
332	20231221	131800	13498480	1799	1799	1799	1799	0
333	20231221	131700	13498480	1799	1799	1799	1799	0
334	20231221	131600	13498480	1799	1799	1799	1799	0
335	20231221	131500	13498480	1799	1799	1799	1799	0
336	20231221	131400	13498480	1799	1799	1799	1799	0
337	20231221	131300	13498480	1799	1799	1799	1799	0
338	20231221	131200	13498480	1799	1799	1799	1799	0
339	20231221	131100	13498480	1799	1799	1799	1799	0
340	20231221	131000	13498480	1799	1799	1799	1799	0
341	20231221	130900	13498480	1799	1799	1799	1799	0
342	20231221	130800	13498480	1799	1799	1799	1799	0
343	20231221	130700	13498480	1799	1799	1799	1799	0
344	20231221	130600	13498480	1799	1799	1799	1799	0
345	20231221	130500	13498480	1799	1799	1799	1799	0
346	20231221	130400	13498480	1799	1799	1799	1799	0
347	20231221	130300	13498480	1799	1799	1799	1799	0
348	20231221	130200	13498480	1799	1800	1800	1799	371
349	20231221	130100	12830681	1800	1800	1800	1800	0
350	20231221	130000	12830681	1800	1800	1800	1800	1
351	20231221	125900	12828881	1794	1794	1794	1794	0
352	20231221	125800	12828881	1794	1794	1794	1794	0
353	20231221	125700	12828881	1794	1794	1794	1794	0
354	20231221	125600	12828881	1794	1794	1794	1794	0
355	20231221	125500	12828881	1794	1794	1794	1794	0
356	20231221	125400	12828881	1794	1794	1794	1794	0
357	20231221	125300	12828881	1794	1794	1794	1794	0
358	20231221	125200	12828881	1794	1794	1794	1794	0
359	20231221	125100	12828881	1794	1794	1794	1794	0
360	20231221	125000	12828881	1794	1794	1794	1794	0
361	20231221	124900	12828881	1794	1794	1794	1794	0
362	20231221	124800	12828881	1794	1794	1794	1794	0
363	20231221	124700	12828881	1794	1794	1794	1794	0
364	20231221	124600	12828881	1794	1794	1794	1794	0
365	20231221	124500	12828881	1794	1794	1794	1794	0
366	20231221	124400	12828881	1794	1794	1794	1794	244
367	20231221	124300	12391145	1794	1794	1794	1794	3
368	20231221	124200	12385763	1794	1794	1794	1794	3
369	20231221	124100	12380381	1794	1794	1794	1794	53
370	20231221	124000	12285299	1795	1795	1795	1795	0
371	20231221	123900	12285299	1795	1795	1795	1795	0
372	20231221	123800	12285299	1795	1795	1795	1795	0
373	20231221	123700	12285299	1795	1795	1795	1795	0
374	20231221	123600	12285299	1795	1795	1795	1795	1
375	20231221	123500	12283504	1794	1794	1794	1794	0
376	20231221	123400	12283504	1794	1794	1794	1794	0
377	20231221	123300	12283504	1794	1794	1794	1794	0
378	20231221	123200	12283504	1794	1794	1794	1794	0
379	20231221	123100	12283504	1794	1794	1794	1794	0
380	20231221	123000	12283504	1794	1794	1794	1794	0
381	20231221	122900	12283504	1794	1794	1794	1794	3
382	20231221	122800	12278122	1794	1794	1794	1794	3
383	20231221	122700	12272740	1794	1795	1795	1794	54
384	20231221	122600	12175813	1794	1794	1794	1794	1
385	20231221	122500	12174019	1794	1794	1794	1794	1
386	20231221	122400	12172225	1795	1797	1797	1795	26
387	20231221	122300	12125533	1795	1795	1795	1795	0
388	20231221	122200	12125533	1795	1795	1795	1795	0
389	20231221	122100	12125533	1795	1795	1795	1795	0
390	20231221	122000	12125533	1795	1795	1795	1795	0
391	20231221	121900	12125533	1795	1795	1795	1795	0
392	20231221	121800	12125533	1795	1795	1795	1795	0
393	20231221	121700	12125533	1795	1795	1795	1795	0
394	20231221	121600	12125533	1795	1795	1795	1795	0
395	20231221	121500	12125533	1795	1795	1795	1795	0
396	20231221	121400	12125533	1795	1795	1795	1795	0
397	20231221	121300	12125533	1795	1795	1795	1795	0
398	20231221	121200	12125533	1795	1795	1795	1795	0
399	20231221	121100	12125533	1795	1795	1795	1795	0
400	20231221	121000	12125533	1795	1795	1795	1795	0
401	20231221	120900	12125533	1795	1795	1795	1795	0
402	20231221	120800	12125533	1795	1795	1795	1795	0
403	20231221	120700	12125533	1795	1795	1795	1795	0
404	20231221	120600	12125533	1795	1795	1795	1795	0
405	20231221	120500	12125533	1795	1795	1795	1795	0
406	20231221	120400	12125533	1795	1795	1795	1795	0
407	20231221	120300	12125533	1795	1795	1795	1795	0
408	20231221	120200	12125533	1795	1795	1795	1795	0
409	20231221	120100	12125533	1795	1795	1795	1795	0
410	20231221	120000	12125533	1795	1795	1795	1795	0
411	20231221	115900	12125533	1795	1795	1795	1795	0
412	20231221	115800	12125533	1795	1795	1795	1795	0
413	20231221	115700	12125533	1795	1795	1795	1795	0
414	20231221	115600	12125533	1795	1795	1795	1795	0
415	20231221	115500	12125533	1795	1795	1795	1795	0
416	20231221	115400	12125533	1795	1795	1795	1795	0
417	20231221	115300	12125533	1795	1795	1795	1795	0
418	20231221	115200	12125533	1795	1795	1795	1795	20
419	20231221	115100	12089633	1794	1794	1794	1794	0
420	20231221	115000	12089633	1794	1794	1794	1794	0
421	20231221	114900	12089633	1794	1794	1794	1794	0
422	20231221	114800	12089633	1794	1794	1794	1794	0
423	20231221	114700	12089633	1794	1794	1794	1794	0
424	20231221	114600	12089633	1794	1794	1794	1794	0
425	20231221	114500	12089633	1794	1794	1794	1794	0
426	20231221	114400	12089633	1794	1794	1794	1794	0
427	20231221	114300	12089633	1794	1794	1794	1794	0
428	20231221	114200	12089633	1794	1794	1794	1794	0
429	20231221	114100	12089633	1794	1796	1796	1794	487
430	20231221	114000	11215472	1795	1795	1795	1795	0
431	20231221	113900	11215472	1795	1795	1795	1795	0
432	20231221	113800	11215472	1795	1795	1795	1795	0
433	20231221	113700	11215472	1795	1795	1795	1795	0
434	20231221	113600	11215472	1795	1795	1795	1795	0
435	20231221	113500	11215472	1795	1795	1795	1795	0
436	20231221	113400	11215472	1795	1795	1795	1795	0
437	20231221	113300	11215472	1795	1795	1795	1795	0
438	20231221	113200	11215472	1795	1795	1795	1795	0
439	20231221	113100	11215472	1795	1795	1795	1795	0
440	20231221	113000	11215472	1795	1795	1795	1795	0
441	20231221	112900	11215472	1795	1795	1795	1795	0
442	20231221	112800	11215472	1795	1795	1795	1795	0
443	20231221	112700	11215472	1795	1795	1795	1795	0
444	20231221	112600	11215472	1795	1795	1795	1795	0
445	20231221	112500	11215472	1795	1795	1795	1795	0
446	20231221	112400	11215472	1795	1795	1795	1795	0
447	20231221	112300	11215472	1795	1795	1795	1795	0
448	20231221	112200	11215472	1795	1795	1795	1795	0
449	20231221	112100	11215472	1795	1795	1795	1795	0
450	20231221	112000	11215472	1795	1795	1795	1795	0
451	20231221	111900	11215472	1795	1795	1795	1795	0
452	20231221	111800	11215472	1795	1795	1795	1795	0
453	20231221	111700	11215472	1795	1795	1795	1795	0
454	20231221	111600	11215472	1795	1795	1795	1795	0
455	20231221	111500	11215472	1795	1795	1795	1795	0
456	20231221	111400	11215472	1795	1795	1795	1795	0
457	20231221	111300	11215472	1795	1795	1795	1795	0
458	20231221	111200	11215472	1795	1795	1795	1795	6
459	20231221	111100	11204702	1795	1795	1795	1795	50
460	20231221	111000	11114952	1795	1795	1795	1795	0
461	20231221	110900	11114952	1795	1795	1795	1795	0
462	20231221	110800	11114952	1795	1797	1797	1795	182
463	20231221	110700	10788152	1795	1795	1795	1795	0
464	20231221	110600	10788152	1795	1795	1795	1795	0
465	20231221	110500	10788152	1795	1795	1795	1795	0
466	20231221	110400	10788152	1795	1795	1795	1795	0
467	20231221	110300	10788152	1795	1795	1795	1795	0
468	20231221	110200	10788152	1795	1795	1795	1795	0
469	20231221	110100	10788152	1795	1798	1798	1795	1124
470	20231221	110000	8770545	1798	1798	1798	1798	0
471	20231221	105900	8770545	1798	1798	1798	1798	0
472	20231221	105800	8770545	1798	1798	1798	1798	0
473	20231221	105700	8770545	1798	1798	1798	1798	0
474	20231221	105600	8770545	1798	1798	1798	1798	0
475	20231221	105500	8770545	1798	1798	1798	1798	0
476	20231221	105400	8770545	1798	1798	1798	1798	4
477	20231221	105300	8763353	1798	1800	1800	1798	3047
478	20231221	105200	3284364	1805	1800	1805	1800	63
479	20231221	105100	3170736	1800	1801	1801	1800	15
480	20231221	105000	3143735	1801	1802	1802	1801	50
481	20231221	104900	3053636	1806	1806	1806	1806	0
482	20231221	104800	3053636	1806	1806	1806	1806	0
483	20231221	104700	3053636	1806	1806	1806	1806	0
484	20231221	104600	3053636	1806	1806	1806	1806	0
485	20231221	104500	3053636	1806	1806	1806	1806	0
486	20231221	104400	3053636	1806	1806	1806	1806	0
487	20231221	104300	3053636	1806	1806	1806	1806	0
488	20231221	104200	3053636	1806	1806	1806	1806	0
489	20231221	104100	3053636	1806	1806	1806	1806	0
490	20231221	104000	3053636	1806	1806	1806	1806	0
491	20231221	103900	3053636	1806	1806	1806	1806	0
492	20231221	103800	3053636	1806	1806	1806	1806	0
493	20231221	103700	3053636	1806	1806	1806	1806	0
494	20231221	103600	3053636	1806	1806	1806	1806	0
495	20231221	103500	3053636	1806	1806	1806	1806	0
496	20231221	103400	3053636	1806	1806	1806	1806	0
497	20231221	103300	3053636	1806	1806	1806	1806	0
498	20231221	103200	3053636	1806	1806	1806	1806	0
499	20231221	103100	3053636	1806	1806	1806	1806	4
500	20231221	103000	3046412	1806	1806	1806	1806	0
501	20231221	102900	3046412	1806	1806	1806	1806	0
502	20231221	102800	3046412	1806	1806	1806	1806	0
503	20231221	102700	3046412	1806	1806	1806	1806	0
504	20231221	102600	3046412	1806	1806	1806	1806	0
505	20231221	102500	3046412	1806	1806	1806	1806	0
506	20231221	102400	3046412	1806	1806	1806	1806	0
507	20231221	102300	3046412	1806	1806	1806	1806	0
508	20231221	102200	3046412	1806	1806	1806	1806	0
509	20231221	102100	3046412	1806	1806	1806	1806	0
510	20231221	102000	3046412	1806	1806	1806	1806	0
511	20231221	101900	3046412	1806	1806	1806	1806	0
512	20231221	101800	3046412	1806	1806	1806	1806	0
513	20231221	101700	3046412	1806	1806	1806	1806	10
514	20231221	101600	3028352	1806	1806	1806	1806	0
515	20231221	101500	3028352	1806	1806	1806	1806	0
516	20231221	101400	3028352	1806	1806	1806	1806	0
517	20231221	101300	3028352	1806	1806	1806	1806	0
518	20231221	101200	3028352	1806	1806	1806	1806	0
519	20231221	101100	3028352	1806	1806	1806	1806	0
520	20231221	101000	3028352	1806	1806	1806	1806	0
521	20231221	100900	3028352	1806	1806	1806	1806	0
522	20231221	100800	3028352	1806	1806	1806	1806	0
523	20231221	100700	3028352	1806	1806	1806	1806	0
524	20231221	100600	3028352	1806	1806	1806	1806	9
525	20231221	100500	3012098	1806	1806	1806	1806	0
526	20231221	100400	3012098	1806	1806	1806	1806	0
527	20231221	100300	3012098	1806	1806	1806	1806	1
528	20231221	100200	3010292	1806	1806	1806	1806	0
529	20231221	100100	3010292	1806	1806	1806	1806	5
530	20231221	100000	3001262	1804	1804	1804	1804	0
531	20231221	095900	3001262	1804	1804	1804	1804	0
532	20231221	095800	3001262	1804	1804	1804	1804	0
533	20231221	095700	3001262	1804	1804	1804	1804	0
534	20231221	095600	3001262	1804	1804	1804	1804	0
535	20231221	095500	3001262	1804	1804	1804	1804	0
536	20231221	095400	3001262	1804	1804	1804	1804	0
537	20231221	095300	3001262	1804	1804	1804	1804	0
538	20231221	095200	3001262	1804	1804	1804	1804	0
539	20231221	095100	3001262	1804	1804	1804	1804	1
540	20231221	095000	2999458	1804	1804	1804	1804	0
541	20231221	094900	2999458	1804	1804	1804	1804	1
542	20231221	094800	2997654	1808	1808	1808	1808	0
543	20231221	094700	2997654	1808	1808	1808	1808	0
544	20231221	094600	2997654	1808	1808	1808	1808	0
545	20231221	094500	2997654	1808	1808	1808	1808	0
546	20231221	094400	2997654	1808	1808	1808	1808	0
547	20231221	094300	2997654	1808	1807	1808	1807	55
548	20231221	094200	2898215	1809	1809	1809	1809	0
549	20231221	094100	2898215	1809	1809	1809	1809	0
550	20231221	094000	2898215	1809	1810	1810	1809	7
551	20231221	093900	2885546	1810	1810	1810	1810	9
552	20231221	093800	2869256	1811	1811	1811	1811	0
553	20231221	093700	2869256	1811	1811	1811	1811	0
554	20231221	093600	2869256	1811	1811	1811	1811	0
555	20231221	093500	2869256	1811	1811	1811	1811	0
556	20231221	093400	2869256	1811	1811	1811	1811	9
557	20231221	093300	2852957	1812	1812	1812	1812	5
558	20231221	093200	2843897	1812	1812	1812	1812	2
559	20231221	093100	2840273	1812	1811	1812	1811	3
560	20231221	093000	2834839	1812	1812	1812	1812	0
561	20231221	092900	2834839	1812	1812	1812	1812	0
562	20231221	092800	2834839	1812	1811	1812	1811	5
563	20231221	092700	2825781	1813	1813	1813	1813	0
564	20231221	092600	2825781	1813	1813	1813	1813	0
565	20231221	092500	2825781	1813	1813	1813	1813	0
566	20231221	092400	2825781	1813	1813	1813	1813	0
567	20231221	092300	2825781	1813	1815	1815	1798	1031
568	20231221	092200	971050	1815	1815	1815	1815	1
569	20231221	092100	969235	1815	1814	1815	1814	3
570	20231221	092000	963792	1815	1815	1815	1815	0
571	20231221	091900	963792	1815	1814	1815	1814	23
572	20231221	091800	922051	1815	1815	1815	1815	0
573	20231221	091700	922051	1815	1815	1815	1815	0
574	20231221	091600	922051	1815	1815	1815	1815	20
575	20231221	091500	885751	1816	1816	1816	1816	0
576	20231221	091400	885751	1816	1816	1816	1816	1
577	20231221	091300	883935	1798	1798	1798	1798	0
578	20231221	091200	883935	1798	1798	1798	1798	0
579	20231221	091100	883935	1798	1798	1798	1798	0
580	20231221	091000	883935	1798	1815	1817	1798	103
581	20231221	090900	696892	1817	1817	1817	1817	0
582	20231221	090800	696892	1817	1806	1818	1798	262
583	20231221	090700	221635	1806	1802	1806	1802	102
584	20231221	090600	37779	1799	1799	1799	1799	0
585	20231221	090500	37779	1799	1799	1799	1799	0
586	20231221	090400	37779	1799	1799	1799	1799	0
587	20231221	090300	37779	1799	1799	1799	1799	0
588	20231221	090200	37779	1799	1799	1799	1799	0
589	20231221	090100	37779	1799	1799	1799	1799	0
590	20231221	090000	37779	1799	1799	1799	1799	21