KissMeData/002760/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183700	76923327	1236	1236	1236	1236	1767
3	20231205	183600	76923327	1236	1236	1236	1236	0
4	20231205	183500	76923327	1236	1236	1236	1236	0
5	20231205	183400	76923327	1236	1236	1236	1236	0
6	20231205	183300	76923327	1236	1236	1236	1236	0
7	20231205	183200	76923327	1236	1236	1236	1236	0
8	20231205	183100	76923327	1236	1236	1236	1236	0
9	20231205	183000	76923327	1236	1236	1236	1236	0
10	20231205	182900	76923327	1236	1236	1236	1236	0
11	20231205	182800	76923327	1236	1236	1236	1236	0
12	20231205	182700	76923327	1236	1236	1236	1236	0
13	20231205	182600	76923327	1236	1236	1236	1236	0
14	20231205	182500	76923327	1236	1236	1236	1236	0
15	20231205	182400	76923327	1236	1236	1236	1236	0
16	20231205	182300	76923327	1236	1236	1236	1236	0
17	20231205	182200	76923327	1236	1236	1236	1236	0
18	20231205	182100	76923327	1236	1236	1236	1236	0
19	20231205	182000	76923327	1236	1236	1236	1236	0
20	20231205	181900	76923327	1236	1236	1236	1236	0
21	20231205	181800	76923327	1236	1236	1236	1236	0
22	20231205	181700	76923327	1236	1236	1236	1236	0
23	20231205	181600	76923327	1236	1236	1236	1236	0
24	20231205	181500	76923327	1236	1236	1236	1236	0
25	20231205	181400	76923327	1236	1236	1236	1236	0
26	20231205	181300	76923327	1236	1236	1236	1236	0
27	20231205	181200	76923327	1236	1236	1236	1236	0
28	20231205	181100	76923327	1236	1236	1236	1236	0
29	20231205	181000	76923327	1236	1236	1236	1236	0
30	20231205	180900	76923327	1236	1236	1236	1236	0
31	20231205	180800	76923327	1236	1236	1236	1236	0
32	20231205	180700	76923327	1236	1236	1236	1236	1767
33	20231205	180600	76923327	1236	1236	1236	1236	0
34	20231205	180500	76923327	1236	1236	1236	1236	0
35	20231205	180400	76923327	1236	1236	1236	1236	0
36	20231205	180300	76923327	1236	1236	1236	1236	0
37	20231205	180200	76923327	1236	1236	1236	1236	0
38	20231205	180100	76923327	1236	1236	1236	1236	0
39	20231205	180000	76923327	1236	1236	1236	1236	0
40	20231205	175900	76923327	1236	1236	1236	1236	0
41	20231205	175800	76923327	1236	1236	1236	1236	0
42	20231205	175700	76923327	1236	1236	1236	1236	0
43	20231205	175600	76923327	1236	1236	1236	1236	0
44	20231205	175500	76923327	1236	1236	1236	1236	0
45	20231205	175400	76923327	1236	1236	1236	1236	0
46	20231205	175300	76923327	1236	1236	1236	1236	0
47	20231205	175200	76923327	1236	1236	1236	1236	0
48	20231205	175100	76923327	1236	1236	1236	1236	0
49	20231205	175000	76923327	1236	1236	1236	1236	0
50	20231205	174900	76923327	1236	1236	1236	1236	0
51	20231205	174800	76923327	1236	1236	1236	1236	0
52	20231205	174700	76923327	1236	1236	1236	1236	0
53	20231205	174600	76923327	1236	1236	1236	1236	0
54	20231205	174500	76923327	1236	1236	1236	1236	0
55	20231205	174400	76923327	1236	1236	1236	1236	0
56	20231205	174300	76923327	1236	1236	1236	1236	0
57	20231205	174200	76923327	1236	1236	1236	1236	0
58	20231205	174100	76923327	1236	1236	1236	1236	0
59	20231205	174000	76923327	1236	1236	1236	1236	0
60	20231205	173900	76923327	1236	1236	1236	1236	0
61	20231205	173800	76923327	1236	1236	1236	1236	0
62	20231205	173700	76923327	1236	1236	1236	1236	1767
63	20231205	173600	76923327	1236	1236	1236	1236	0
64	20231205	173500	76923327	1236	1236	1236	1236	0
65	20231205	173400	76923327	1236	1236	1236	1236	0
66	20231205	173300	76923327	1236	1236	1236	1236	0
67	20231205	173200	76923327	1236	1236	1236	1236	0
68	20231205	173100	76923327	1236	1236	1236	1236	0
69	20231205	173000	76923327	1236	1236	1236	1236	0
70	20231205	172900	76923327	1236	1236	1236	1236	0
71	20231205	172800	76923327	1236	1236	1236	1236	0
72	20231205	172700	76923327	1236	1236	1236	1236	0
73	20231205	172600	76923327	1236	1236	1236	1236	0
74	20231205	172500	76923327	1236	1236	1236	1236	0
75	20231205	172400	76923327	1236	1236	1236	1236	0
76	20231205	172300	76923327	1236	1236	1236	1236	0
77	20231205	172200	76923327	1236	1236	1236	1236	0
78	20231205	172100	76923327	1236	1236	1236	1236	0
79	20231205	172000	76923327	1236	1236	1236	1236	0
80	20231205	171900	76923327	1236	1236	1236	1236	0
81	20231205	171800	76923327	1236	1236	1236	1236	0
82	20231205	171700	76923327	1236	1236	1236	1236	0
83	20231205	171600	76923327	1236	1236	1236	1236	0
84	20231205	171500	76923327	1236	1236	1236	1236	0
85	20231205	171400	76923327	1236	1236	1236	1236	0
86	20231205	171300	76923327	1236	1236	1236	1236	0
87	20231205	171200	76923327	1236	1236	1236	1236	0
88	20231205	171100	76923327	1236	1236	1236	1236	0
89	20231205	171000	76923327	1236	1236	1236	1236	0
90	20231205	170900	76923327	1236	1236	1236	1236	0
91	20231205	170800	76923327	1236	1236	1236	1236	0
92	20231205	170700	76923327	1236	1236	1236	1236	1767
93	20231205	170600	76923327	1236	1236	1236	1236	0
94	20231205	170500	76923327	1236	1236	1236	1236	0
95	20231205	170400	76923327	1236	1236	1236	1236	0
96	20231205	170300	76923327	1236	1236	1236	1236	0
97	20231205	170200	76923327	1236	1236	1236	1236	0
98	20231205	170100	76923327	1236	1236	1236	1236	0
99	20231205	170000	76923327	1236	1236	1236	1236	0
100	20231205	165900	76923327	1236	1236	1236	1236	0
101	20231205	165800	76923327	1236	1236	1236	1236	0
102	20231205	165700	76923327	1236	1236	1236	1236	0
103	20231205	165600	76923327	1236	1236	1236	1236	0
104	20231205	165500	76923327	1236	1236	1236	1236	0
105	20231205	165400	76923327	1236	1236	1236	1236	0
106	20231205	165300	76923327	1236	1236	1236	1236	0
107	20231205	165200	76923327	1236	1236	1236	1236	0
108	20231205	165100	76923327	1236	1236	1236	1236	0
109	20231205	165000	76923327	1236	1236	1236	1236	0
110	20231205	164900	76923327	1236	1236	1236	1236	0
111	20231205	164800	76923327	1236	1236	1236	1236	0
112	20231205	164700	76923327	1236	1236	1236	1236	0
113	20231205	164600	76923327	1236	1236	1236	1236	0
114	20231205	164500	76923327	1236	1236	1236	1236	0
115	20231205	164400	76923327	1236	1236	1236	1236	0
116	20231205	164300	76923327	1236	1236	1236	1236	0
117	20231205	164200	76923327	1236	1236	1236	1236	0
118	20231205	164100	76923327	1236	1236	1236	1236	0
119	20231205	164000	76923327	1236	1236	1236	1236	0
120	20231205	163900	76923327	1236	1236	1236	1236	0
121	20231205	163800	76923327	1236	1236	1236	1236	0
122	20231205	163700	76923327	1236	1236	1236	1236	1767
123	20231205	163600	76923327	1236	1236	1236	1236	0
124	20231205	163500	76923327	1236	1236	1236	1236	0
125	20231205	163400	76923327	1236	1236	1236	1236	0
126	20231205	163300	76923327	1236	1236	1236	1236	0
127	20231205	163200	76923327	1236	1236	1236	1236	0
128	20231205	163100	76923327	1236	1236	1236	1236	0
129	20231205	163000	76923327	1236	1236	1236	1236	0
130	20231205	162900	76923327	1236	1236	1236	1236	0
131	20231205	162800	76923327	1236	1236	1236	1236	0
132	20231205	162700	76923327	1236	1236	1236	1236	0
133	20231205	162600	76923327	1236	1236	1236	1236	0
134	20231205	162500	76923327	1236	1236	1236	1236	0
135	20231205	162400	76923327	1236	1236	1236	1236	0
136	20231205	162300	76923327	1236	1236	1236	1236	0
137	20231205	162200	76923327	1236	1236	1236	1236	0
138	20231205	162100	76923327	1236	1236	1236	1236	0
139	20231205	162000	76923327	1236	1236	1236	1236	0
140	20231205	161900	76923327	1236	1236	1236	1236	0
141	20231205	161800	76923327	1236	1236	1236	1236	0
142	20231205	161700	76923327	1236	1236	1236	1236	0
143	20231205	161600	76923327	1236	1236	1236	1236	0
144	20231205	161500	76923327	1236	1236	1236	1236	0
145	20231205	161400	76923327	1236	1236	1236	1236	0
146	20231205	161300	76923327	1236	1236	1236	1236	0
147	20231205	161200	76923327	1236	1236	1236	1236	0
148	20231205	161100	76923327	1236	1236	1236	1236	0
149	20231205	161000	76923327	1236	1236	1236	1236	0
150	20231205	160900	76923327	1236	1236	1236	1236	0
151	20231205	160800	76923327	1236	1236	1236	1236	0
152	20231205	160700	76923327	1236	1236	1236	1236	1767
153	20231205	160600	76923327	1236	1236	1236	1236	0
154	20231205	160500	76923327	1236	1236	1236	1236	0
155	20231205	160400	76923327	1236	1236	1236	1236	0
156	20231205	160300	76923327	1236	1236	1236	1236	0
157	20231205	160200	76923327	1236	1236	1236	1236	0
158	20231205	160100	76923327	1236	1236	1236	1236	0
159	20231205	160000	76923327	1236	1236	1236	1236	0
160	20231205	155900	76923327	1236	1236	1236	1236	0
161	20231205	155800	76923327	1236	1236	1236	1236	0
162	20231205	155700	76923327	1236	1236	1236	1236	0
163	20231205	155600	76923327	1236	1236	1236	1236	0
164	20231205	155500	76923327	1236	1236	1236	1236	0
165	20231205	155400	76923327	1236	1236	1236	1236	0
166	20231205	155300	76923327	1236	1236	1236	1236	0
167	20231205	155200	76923327	1236	1236	1236	1236	0
168	20231205	155100	76923327	1236	1236	1236	1236	0
169	20231205	155000	76923327	1236	1236	1236	1236	0
170	20231205	154900	76923327	1236	1236	1236	1236	0
171	20231205	154800	76923327	1236	1236	1236	1236	0
172	20231205	154700	76923327	1236	1236	1236	1236	0
173	20231205	154600	76923327	1236	1236	1236	1236	0
174	20231205	154500	76923327	1236	1236	1236	1236	0
175	20231205	154400	76923327	1236	1236	1236	1236	0
176	20231205	154300	76923327	1236	1236	1236	1236	0
177	20231205	154200	76923327	1236	1236	1236	1236	0
178	20231205	154100	76923327	1236	1236	1236	1236	0
179	20231205	154000	76923327	1236	1236	1236	1236	0
180	20231205	153900	76923327	1236	1236	1236	1236	0
181	20231205	153800	76923327	1236	1236	1236	1236	0
182	20231205	153700	76923327	1236	1236	1236	1236	1767
183	20231205	153600	76923327	1236	1236	1236	1236	0
184	20231205	153500	76923327	1236	1236	1236	1236	0
185	20231205	153400	76923327	1236	1236	1236	1236	0
186	20231205	153300	76923327	1236	1236	1236	1236	0
187	20231205	153200	76923327	1236	1236	1236	1236	0
188	20231205	153100	76923327	1236	1236	1236	1236	0
189	20231205	153000	76923327	1236	1236	1236	1236	1767
190	20231205	152900	74739315	1243	1243	1243	1243	0
191	20231205	152800	74739315	1243	1243	1243	1243	0
192	20231205	152700	74739315	1243	1243	1243	1243	0
193	20231205	152600	74739315	1243	1243	1243	1243	0
194	20231205	152500	74739315	1243	1243	1243	1243	0
195	20231205	152400	74739315	1243	1243	1243	1243	0
196	20231205	152300	74739315	1243	1243	1243	1243	0
197	20231205	152200	74739315	1243	1243	1243	1243	0
198	20231205	152100	74739315	1243	1243	1243	1243	0
199	20231205	152000	74739315	1243	1243	1243	1243	0
200	20231205	151900	74739315	1243	1243	1243	1243	0
201	20231205	151800	74739315	1243	1243	1243	1243	0
202	20231205	151700	74739315	1243	1243	1243	1243	0
203	20231205	151600	74739315	1243	1243	1243	1243	0
204	20231205	151500	74739315	1243	1243	1243	1243	0
205	20231205	151400	74739315	1243	1243	1243	1243	3
206	20231205	151300	74735586	1239	1237	1239	1236	2200
207	20231205	151200	72012270	1237	1237	1237	1237	99
208	20231205	151100	71889807	1237	1237	1237	1236	21
209	20231205	151000	71863838	1237	1237	1237	1236	32
210	20231205	150900	71824262	1237	1237	1237	1236	317
211	20231205	150800	71432142	1237	1238	1238	1236	129
212	20231205	150700	71272548	1236	1236	1238	1236	1290
213	20231205	150600	69678036	1237	1238	1238	1237	432
214	20231205	150500	69143516	1238	1238	1238	1238	64
215	20231205	150400	69064284	1238	1239	1239	1238	3
216	20231205	150300	69060568	1239	1238	1239	1238	409
217	20231205	150200	68554026	1238	1238	1238	1238	0
218	20231205	150100	68554026	1238	1238	1238	1238	1022
219	20231205	150000	67288790	1239	1239	1239	1239	0
220	20231205	145900	67288790	1239	1239	1239	1239	0
221	20231205	145800	67288790	1239	1238	1239	1238	521
222	20231205	145700	66643773	1238	1238	1239	1238	2422
223	20231205	145600	63642928	1239	1238	1239	1238	630
224	20231205	145500	62862959	1238	1239	1239	1238	1763
225	20231205	145400	60679024	1239	1239	1239	1239	314
226	20231205	145300	60289978	1243	1243	1243	1243	18
227	20231205	145200	60267604	1243	1239	1243	1239	22
228	20231205	145100	60240302	1239	1239	1239	1239	0
229	20231205	145000	60240302	1239	1239	1239	1239	1000
230	20231205	144900	59001302	1243	1243	1243	1243	0
231	20231205	144800	59001302	1243	1243	1243	1243	0
232	20231205	144700	59001302	1243	1243	1243	1243	0
233	20231205	144600	59001302	1243	1242	1243	1242	12
234	20231205	144500	58986397	1239	1239	1239	1239	12
235	20231205	144400	58971529	1239	1239	1239	1239	500
236	20231205	144300	58352029	1242	1242	1242	1242	0
237	20231205	144200	58352029	1242	1242	1242	1242	1
238	20231205	144100	58350787	1239	1244	1244	1239	15
239	20231205	144000	58332167	1239	1240	1240	1239	1000
240	20231205	143900	57092967	1245	1245	1245	1245	0
241	20231205	143800	57092967	1245	1245	1245	1245	0
242	20231205	143700	57092967	1245	1245	1245	1245	0
243	20231205	143600	57092967	1245	1245	1245	1245	1
244	20231205	143500	57091722	1245	1245	1245	1245	0
245	20231205	143400	57091722	1245	1245	1245	1245	0
246	20231205	143300	57091722	1245	1245	1245	1245	0
247	20231205	143200	57091722	1245	1245	1245	1245	0
248	20231205	143100	57091722	1245	1245	1245	1245	0
249	20231205	143000	57091722	1245	1245	1245	1245	1
250	20231205	142900	57090477	1239	1239	1239	1239	0
251	20231205	142800	57090477	1239	1239	1239	1239	10
252	20231205	142700	57078087	1245	1245	1245	1245	0
253	20231205	142600	57078087	1245	1245	1245	1245	0
254	20231205	142500	57078087	1245	1245	1245	1245	0
255	20231205	142400	57078087	1245	1245	1245	1245	38
256	20231205	142300	57030777	1246	1246	1246	1246	0
257	20231205	142200	57030777	1246	1246	1246	1246	0
258	20231205	142100	57030777	1246	1246	1246	1246	5
259	20231205	142000	57024547	1246	1246	1246	1246	0
260	20231205	141900	57024547	1246	1246	1246	1246	11
261	20231205	141800	57010841	1244	1246	1246	1244	1674
262	20231205	141700	54928377	1244	1243	1244	1243	1697
263	20231205	141600	52817981	1239	1239	1239	1239	0
264	20231205	141500	52817981	1239	1239	1239	1239	0
265	20231205	141400	52817981	1239	1239	1239	1239	0
266	20231205	141300	52817981	1239	1239	1239	1239	10
267	20231205	141200	52805591	1239	1239	1239	1239	0
268	20231205	141100	52805591	1239	1239	1239	1239	0
269	20231205	141000	52805591	1239	1239	1239	1239	0
270	20231205	140900	52805591	1239	1239	1239	1239	0
271	20231205	140800	52805591	1239	1239	1239	1239	0
272	20231205	140700	52805591	1239	1239	1239	1239	0
273	20231205	140600	52805591	1239	1239	1239	1239	0
274	20231205	140500	52805591	1239	1239	1239	1239	250
275	20231205	140400	52495841	1239	1239	1239	1239	0
276	20231205	140300	52495841	1239	1239	1239	1239	809
277	20231205	140200	51493490	1243	1243	1243	1243	0
278	20231205	140100	51493490	1243	1243	1243	1243	1
279	20231205	140000	51492247	1239	1239	1239	1239	0
280	20231205	135900	51492247	1239	1239	1239	1239	40
281	20231205	135800	51442687	1239	1239	1239	1239	0
282	20231205	135700	51442687	1239	1239	1239	1239	0
283	20231205	135600	51442687	1239	1239	1239	1239	0
284	20231205	135500	51442687	1239	1239	1239	1239	0
285	20231205	135400	51442687	1239	1239	1239	1239	0
286	20231205	135300	51442687	1239	1239	1239	1239	0
287	20231205	135200	51442687	1239	1239	1239	1239	0
288	20231205	135100	51442687	1239	1239	1239	1239	0
289	20231205	135000	51442687	1239	1239	1239	1239	0
290	20231205	134900	51442687	1239	1240	1240	1239	1966
291	20231205	134800	49005450	1243	1243	1243	1243	0
292	20231205	134700	49005450	1243	1243	1243	1243	0
293	20231205	134600	49005450	1243	1243	1243	1243	0
294	20231205	134500	49005450	1243	1240	1243	1240	224
295	20231205	134400	48727441	1241	1241	1241	1241	454
296	20231205	134300	48164027	1243	1243	1243	1243	0
297	20231205	134200	48164027	1243	1243	1243	1243	1
298	20231205	134100	48162784	1242	1242	1242	1242	0
299	20231205	134000	48162784	1242	1242	1243	1242	323
300	20231205	133900	47761602	1243	1242	1243	1242	202
301	20231205	133800	47510716	1243	1243	1243	1243	15
302	20231205	133700	47492071	1243	1243	1243	1243	0
303	20231205	133600	47492071	1243	1243	1243	1243	0
304	20231205	133500	47492071	1243	1243	1243	1243	0
305	20231205	133400	47492071	1243	1243	1243	1243	0
306	20231205	133300	47492071	1243	1243	1243	1243	0
307	20231205	133200	47492071	1243	1243	1243	1243	0
308	20231205	133100	47492071	1243	1243	1243	1243	0
309	20231205	133000	47492071	1243	1241	1243	1241	204
310	20231205	132900	47238895	1243	1243	1243	1243	0
311	20231205	132800	47238895	1243	1243	1243	1243	0
312	20231205	132700	47238895	1243	1243	1243	1243	0
313	20231205	132600	47238895	1243	1243	1243	1243	0
314	20231205	132500	47238895	1243	1243	1243	1243	61
315	20231205	132400	47163072	1243	1243	1243	1243	434
316	20231205	132300	46623610	1244	1244	1244	1244	0
317	20231205	132200	46623610	1244	1244	1244	1244	0
318	20231205	132100	46623610	1244	1244	1244	1244	0
319	20231205	132000	46623610	1244	1244	1244	1244	31
320	20231205	131900	46585046	1244	1244	1244	1244	6
321	20231205	131800	46577582	1244	1244	1244	1244	0
322	20231205	131700	46577582	1244	1244	1244	1244	0
323	20231205	131600	46577582	1244	1244	1244	1244	0
324	20231205	131500	46577582	1244	1244	1244	1244	0
325	20231205	131400	46577582	1244	1242	1244	1242	6
326	20231205	131300	46570128	1244	1244	1244	1244	0
327	20231205	131200	46570128	1244	1242	1244	1242	6
328	20231205	131100	46562670	1242	1242	1242	1242	22
329	20231205	131000	46535346	1244	1244	1244	1244	21
330	20231205	130900	46509222	1244	1244	1244	1244	0
331	20231205	130800	46509222	1244	1244	1244	1244	0
332	20231205	130700	46509222	1244	1244	1244	1244	0
333	20231205	130600	46509222	1244	1244	1244	1244	0
334	20231205	130500	46509222	1244	1244	1244	1244	0
335	20231205	130400	46509222	1244	1244	1244	1244	0
336	20231205	130300	46509222	1244	1244	1244	1244	0
337	20231205	130200	46509222	1244	1244	1244	1244	1
338	20231205	130100	46507978	1244	1244	1244	1244	0
339	20231205	130000	46507978	1244	1244	1244	1244	0
340	20231205	125900	46507978	1244	1244	1244	1244	0
341	20231205	125800	46507978	1244	1244	1244	1244	0
342	20231205	125700	46507978	1244	1244	1244	1244	0
343	20231205	125600	46507978	1244	1244	1244	1244	0
344	20231205	125500	46507978	1244	1244	1244	1244	0
345	20231205	125400	46507978	1244	1240	1244	1240	67
346	20231205	125300	46424882	1240	1240	1240	1240	355
347	20231205	125200	45984682	1245	1244	1245	1244	11
348	20231205	125100	45970997	1246	1246	1246	1246	0
349	20231205	125000	45970997	1246	1246	1246	1246	0
350	20231205	124900	45970997	1246	1246	1246	1246	0
351	20231205	124800	45970997	1246	1246	1246	1246	3
352	20231205	124700	45967259	1246	1246	1246	1246	0
353	20231205	124600	45967259	1246	1246	1246	1246	0
354	20231205	124500	45967259	1246	1246	1246	1246	0
355	20231205	124400	45967259	1246	1246	1246	1246	0
356	20231205	124300	45967259	1246	1246	1246	1246	0
357	20231205	124200	45967259	1246	1246	1246	1246	1
358	20231205	124100	45966013	1245	1245	1245	1245	2
359	20231205	124000	45963523	1245	1245	1245	1245	98
360	20231205	123900	45841513	1245	1245	1245	1245	20
361	20231205	123800	45816613	1245	1245	1245	1245	0
362	20231205	123700	45816613	1245	1245	1245	1245	0
363	20231205	123600	45816613	1245	1245	1245	1245	0
364	20231205	123500	45816613	1245	1245	1245	1245	0
365	20231205	123400	45816613	1245	1245	1245	1245	0
366	20231205	123300	45816613	1245	1245	1245	1245	0
367	20231205	123200	45816613	1245	1245	1245	1245	0
368	20231205	123100	45816613	1245	1245	1245	1245	0
369	20231205	123000	45816613	1245	1245	1245	1245	22
370	20231205	122900	45789223	1245	1245	1245	1245	2
371	20231205	122800	45786733	1245	1245	1245	1245	1
372	20231205	122700	45785488	1238	1238	1238	1238	0
373	20231205	122600	45785488	1238	1238	1238	1238	0
374	20231205	122500	45785488	1238	1238	1238	1238	0
375	20231205	122400	45785488	1238	1238	1238	1238	34
376	20231205	122300	45743396	1245	1245	1245	1245	0
377	20231205	122200	45743396	1245	1245	1245	1245	0
378	20231205	122100	45743396	1245	1245	1245	1245	0
379	20231205	122000	45743396	1245	1245	1245	1245	0
380	20231205	121900	45743396	1245	1245	1245	1245	0
381	20231205	121800	45743396	1245	1245	1245	1245	0
382	20231205	121700	45743396	1245	1245	1245	1245	0
383	20231205	121600	45743396	1245	1245	1245	1245	0
384	20231205	121500	45743396	1245	1245	1245	1245	0
385	20231205	121400	45743396	1245	1245	1245	1245	1
386	20231205	121300	45742151	1237	1237	1237	1237	0
387	20231205	121200	45742151	1237	1237	1237	1237	0
388	20231205	121100	45742151	1237	1238	1238	1237	9
389	20231205	121000	45731010	1245	1245	1245	1245	200
390	20231205	120900	45482010	1245	1245	1245	1237	11
391	20231205	120800	45468379	1237	1237	1237	1237	1
392	20231205	120700	45467142	1245	1241	1245	1237	9886
393	20231205	120600	33224039	1245	1245	1245	1245	1
394	20231205	120500	33222794	1245	1245	1245	1245	0
395	20231205	120400	33222794	1245	1245	1245	1245	0
396	20231205	120300	33222794	1245	1245	1245	1245	0
397	20231205	120200	33222794	1245	1245	1245	1245	0
398	20231205	120100	33222794	1245	1245	1245	1245	0
399	20231205	120000	33222794	1245	1245	1245	1245	1
400	20231205	115900	33221549	1241	1241	1241	1241	20
401	20231205	115800	33196729	1245	1245	1245	1245	0
402	20231205	115700	33196729	1245	1245	1245	1245	0
403	20231205	115600	33196729	1245	1245	1245	1245	0
404	20231205	115500	33196729	1245	1245	1245	1245	0
405	20231205	115400	33196729	1245	1245	1245	1245	0
406	20231205	115300	33196729	1245	1245	1245	1245	0
407	20231205	115200	33196729	1245	1245	1245	1245	0
408	20231205	115100	33196729	1245	1245	1245	1245	0
409	20231205	115000	33196729	1245	1245	1245	1245	1
410	20231205	114900	33195484	1248	1248	1248	1248	0
411	20231205	114800	33195484	1248	1248	1248	1248	0
412	20231205	114700	33195484	1248	1248	1248	1248	0
413	20231205	114600	33195484	1248	1248	1248	1248	0
414	20231205	114500	33195484	1248	1248	1248	1248	0
415	20231205	114400	33195484	1248	1248	1248	1248	0
416	20231205	114300	33195484	1248	1248	1248	1248	0
417	20231205	114200	33195484	1248	1248	1248	1248	0
418	20231205	114100	33195484	1248	1248	1248	1248	0
419	20231205	114000	33195484	1248	1243	1248	1243	25
420	20231205	113900	33164404	1240	1240	1240	1240	0
421	20231205	113800	33164404	1240	1240	1240	1240	0
422	20231205	113700	33164404	1240	1240	1240	1240	0
423	20231205	113600	33164404	1240	1240	1240	1240	0
424	20231205	113500	33164404	1240	1240	1240	1240	0
425	20231205	113400	33164404	1240	1243	1243	1240	2
426	20231205	113300	33161921	1240	1241	1241	1240	126
427	20231205	113200	33005675	1240	1242	1242	1240	540
428	20231205	113100	32335490	1243	1243	1243	1243	2
429	20231205	113000	32333004	1242	1242	1242	1242	0
430	20231205	112900	32333004	1242	1243	1243	1242	101
431	20231205	112800	32207462	1242	1242	1242	1242	0
432	20231205	112700	32207462	1242	1243	1244	1242	370
433	20231205	112600	31747562	1244	1244	1244	1244	1
434	20231205	112500	31746318	1245	1245	1245	1245	0
435	20231205	112400	31746318	1245	1245	1245	1245	0
436	20231205	112300	31746318	1245	1245	1245	1245	0
437	20231205	112200	31746318	1245	1245	1245	1245	0
438	20231205	112100	31746318	1245	1245	1245	1245	0
439	20231205	112000	31746318	1245	1245	1245	1245	0
440	20231205	111900	31746318	1245	1245	1245	1245	0
441	20231205	111800	31746318	1245	1245	1245	1245	0
442	20231205	111700	31746318	1245	1245	1245	1245	0
443	20231205	111600	31746318	1245	1245	1245	1245	0
444	20231205	111500	31746318	1245	1245	1245	1245	0
445	20231205	111400	31746318	1245	1245	1245	1245	0
446	20231205	111300	31746318	1245	1245	1245	1245	0
447	20231205	111200	31746318	1245	1245	1245	1245	0
448	20231205	111100	31746318	1245	1245	1245	1245	0
449	20231205	111000	31746318	1245	1245	1245	1245	0
450	20231205	110900	31746318	1245	1244	1245	1244	8
451	20231205	110800	31736365	1243	1243	1243	1243	30
452	20231205	110700	31699075	1245	1245	1245	1245	208
453	20231205	110600	31440115	1245	1245	1245	1245	100
454	20231205	110500	31315615	1245	1245	1245	1245	0
455	20231205	110400	31315615	1245	1245	1245	1245	0
456	20231205	110300	31315615	1245	1243	1245	1243	12
457	20231205	110200	31300697	1243	1244	1244	1243	144
458	20231205	110100	31121664	1250	1250	1250	1250	0
459	20231205	110000	31121664	1250	1250	1250	1250	0
460	20231205	105900	31121664	1250	1250	1250	1250	0
461	20231205	105800	31121664	1250	1249	1250	1249	277
462	20231205	105700	30775681	1244	1245	1245	1244	90
463	20231205	105600	30663720	1250	1250	1250	1250	0
464	20231205	105500	30663720	1250	1250	1250	1250	0
465	20231205	105400	30663720	1250	1250	1250	1250	9
466	20231205	105300	30652470	1250	1250	1250	1250	0
467	20231205	105200	30652470	1250	1250	1250	1250	0
468	20231205	105100	30652470	1250	1250	1250	1250	100
469	20231205	105000	30527470	1247	1247	1247	1247	30
470	20231205	104900	30490060	1247	1247	1247	1247	0
471	20231205	104800	30490060	1247	1247	1247	1247	0
472	20231205	104700	30490060	1247	1247	1247	1247	0
473	20231205	104600	30490060	1247	1247	1247	1247	1
474	20231205	104500	30488813	1243	1244	1244	1243	568
475	20231205	104400	29782389	1244	1244	1244	1244	100
476	20231205	104300	29657989	1244	1244	1244	1244	421
477	20231205	104200	29134265	1244	1244	1244	1244	0
478	20231205	104100	29134265	1244	1244	1244	1244	0
479	20231205	104000	29134265	1244	1244	1244	1244	9
480	20231205	103900	29123069	1244	1244	1244	1244	20
481	20231205	103800	29098189	1244	1244	1244	1244	376
482	20231205	103700	28630445	1244	1244	1244	1244	90
483	20231205	103600	28518485	1244	1244	1244	1244	0
484	20231205	103500	28518485	1244	1244	1244	1244	0
485	20231205	103400	28518485	1244	1244	1244	1244	0
486	20231205	103300	28518485	1244	1244	1244	1244	1
487	20231205	103200	28517241	1247	1247	1247	1247	0
488	20231205	103100	28517241	1247	1247	1247	1247	0
489	20231205	103000	28517241	1247	1247	1247	1247	0
490	20231205	102900	28517241	1247	1247	1247	1247	96
491	20231205	102800	28397529	1248	1248	1248	1248	0
492	20231205	102700	28397529	1248	1248	1248	1248	0
493	20231205	102600	28397529	1248	1248	1248	1248	0
494	20231205	102500	28397529	1248	1248	1248	1248	0
495	20231205	102400	28397529	1248	1247	1248	1247	530
496	20231205	102300	27736524	1243	1243	1243	1243	0
497	20231205	102200	27736524	1243	1243	1243	1243	0
498	20231205	102100	27736524	1243	1243	1243	1243	0
499	20231205	102000	27736524	1243	1243	1243	1243	0
500	20231205	101900	27736524	1243	1243	1243	1243	0
501	20231205	101800	27736524	1243	1243	1243	1243	0
502	20231205	101700	27736524	1243	1243	1243	1243	0
503	20231205	101600	27736524	1243	1243	1243	1243	0
504	20231205	101500	27736524	1243	1243	1243	1243	0
505	20231205	101400	27736524	1243	1243	1243	1243	0
506	20231205	101300	27736524	1243	1243	1243	1243	50
507	20231205	101200	27674374	1247	1247	1247	1247	0
508	20231205	101100	27674374	1247	1247	1247	1247	0
509	20231205	101000	27674374	1247	1247	1247	1247	94
510	20231205	100900	27557156	1247	1247	1247	1247	0
511	20231205	100800	27557156	1247	1247	1247	1247	0
512	20231205	100700	27557156	1247	1247	1247	1247	0
513	20231205	100600	27557156	1247	1247	1247	1247	0
514	20231205	100500	27557156	1247	1247	1247	1247	0
515	20231205	100400	27557156	1247	1247	1247	1247	0
516	20231205	100300	27557156	1247	1247	1247	1247	0
517	20231205	100200	27557156	1247	1247	1247	1247	0
518	20231205	100100	27557156	1247	1247	1247	1247	372
519	20231205	100000	27093272	1244	1248	1248	1244	13
520	20231205	095900	27077088	1249	1249	1249	1249	0
521	20231205	095800	27077088	1249	1249	1249	1249	0
522	20231205	095700	27077088	1249	1249	1249	1249	0
523	20231205	095600	27077088	1249	1244	1249	1244	11
524	20231205	095500	27063399	1244	1245	1245	1244	4000
525	20231205	095400	22087392	1249	1249	1249	1249	0
526	20231205	095300	22087392	1249	1249	1249	1249	0
527	20231205	095200	22087392	1249	1249	1249	1249	0
528	20231205	095100	22087392	1249	1249	1249	1249	0
529	20231205	095000	22087392	1249	1249	1249	1249	0
530	20231205	094900	22087392	1249	1249	1249	1249	0
531	20231205	094800	22087392	1249	1249	1249	1249	0
532	20231205	094700	22087392	1249	1249	1249	1249	0
533	20231205	094600	22087392	1249	1249	1249	1249	0
534	20231205	094500	22087392	1249	1249	1249	1249	0
535	20231205	094400	22087392	1249	1249	1249	1249	10
536	20231205	094300	22074902	1249	1249	1249	1249	0
537	20231205	094200	22074902	1249	1249	1249	1249	0
538	20231205	094100	22074902	1249	1249	1249	1249	13
539	20231205	094000	22058665	1249	1249	1249	1249	0
540	20231205	093900	22058665	1249	1249	1249	1249	0
541	20231205	093800	22058665	1249	1249	1249	1249	0
542	20231205	093700	22058665	1249	1249	1249	1249	0
543	20231205	093600	22058665	1249	1248	1249	1248	15
544	20231205	093500	22039934	1248	1248	1248	1248	2
545	20231205	093400	22037438	1244	1243	1244	1243	238
546	20231205	093300	21741441	1244	1244	1244	1244	11
547	20231205	093200	21727757	1240	1245	1245	1240	9
548	20231205	093100	21716577	1241	1246	1246	1241	10
549	20231205	093000	21704127	1246	1246	1246	1246	0
550	20231205	092900	21704127	1246	1240	1247	1239	23
551	20231205	092800	21675589	1239	1239	1247	1239	23
552	20231205	092700	21647060	1239	1239	1239	1239	8
553	20231205	092600	21637148	1247	1239	1247	1239	20
554	20231205	092500	21612360	1247	1239	1247	1238	26
555	20231205	092400	21580134	1239	1238	1239	1238	116
556	20231205	092300	21436450	1239	1239	1247	1238	195
557	20231205	092200	21194870	1239	1247	1247	1239	16
558	20231205	092100	21174942	1239	1239	1239	1239	1
559	20231205	092000	21173703	1247	1247	1247	1247	0
560	20231205	091900	21173703	1247	1247	1247	1247	10
561	20231205	091800	21161233	1239	1239	1239	1239	0
562	20231205	091700	21161233	1239	1239	1239	1239	4
563	20231205	091600	21156277	1247	1240	1247	1239	31
564	20231205	091500	21117768	1240	1238	1249	1237	1176
565	20231205	091400	19654695	1239	1239	1239	1239	1
566	20231205	091300	19653456	1240	1239	1240	1239	112
567	20231205	091200	19514659	1239	1239	1239	1239	139
568	20231205	091100	19342438	1239	1238	1239	1238	130
569	20231205	091000	19181423	1241	1238	1241	1238	1048
570	20231205	090900	17881643	1238	1237	1238	1237	1106
571	20231205	090800	16513371	1238	1240	1243	1238	81
572	20231205	090700	16413026	1239	1239	1239	1239	273
573	20231205	090600	16074779	1239	1238	1239	1238	152
574	20231205	090500	15886478	1236	1236	1236	1235	1175
575	20231205	090400	14435083	1236	1236	1237	1236	114
576	20231205	090300	14294150	1238	1238	1240	1238	21
577	20231205	090200	14268114	1238	1238	1238	1238	17
578	20231205	090100	14247068	1253	1253	1253	1253	0
579	20231205	090000	14247068	1253	1236	1253	1236	11513