KissMeData/007280/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184800	41924143	1824	1824	1824	1824	68
3	20231205	184700	41924143	1824	1824	1824	1824	0
4	20231205	184600	41924143	1824	1824	1824	1824	0
5	20231205	184500	41924143	1824	1824	1824	1824	0
6	20231205	184400	41924143	1824	1824	1824	1824	0
7	20231205	184300	41924143	1824	1824	1824	1824	0
8	20231205	184200	41924143	1824	1824	1824	1824	0
9	20231205	184100	41924143	1824	1824	1824	1824	0
10	20231205	184000	41924143	1824	1824	1824	1824	0
11	20231205	183900	41924143	1824	1824	1824	1824	0
12	20231205	183800	41924143	1824	1824	1824	1824	0
13	20231205	183700	41924143	1824	1824	1824	1824	0
14	20231205	183600	41924143	1824	1824	1824	1824	0
15	20231205	183500	41924143	1824	1824	1824	1824	0
16	20231205	183400	41924143	1824	1824	1824	1824	0
17	20231205	183300	41924143	1824	1824	1824	1824	0
18	20231205	183200	41924143	1824	1824	1824	1824	0
19	20231205	183100	41924143	1824	1824	1824	1824	0
20	20231205	183000	41924143	1824	1824	1824	1824	0
21	20231205	182900	41924143	1824	1824	1824	1824	0
22	20231205	182800	41924143	1824	1824	1824	1824	0
23	20231205	182700	41924143	1824	1824	1824	1824	0
24	20231205	182600	41924143	1824	1824	1824	1824	0
25	20231205	182500	41924143	1824	1824	1824	1824	0
26	20231205	182400	41924143	1824	1824	1824	1824	0
27	20231205	182300	41924143	1824	1824	1824	1824	0
28	20231205	182200	41924143	1824	1824	1824	1824	0
29	20231205	182100	41924143	1824	1824	1824	1824	0
30	20231205	182000	41924143	1824	1824	1824	1824	0
31	20231205	181900	41924143	1824	1824	1824	1824	0
32	20231205	181800	41924143	1824	1824	1824	1824	68
33	20231205	181700	41924143	1824	1824	1824	1824	0
34	20231205	181600	41924143	1824	1824	1824	1824	0
35	20231205	181500	41924143	1824	1824	1824	1824	0
36	20231205	181400	41924143	1824	1824	1824	1824	0
37	20231205	181300	41924143	1824	1824	1824	1824	0
38	20231205	181200	41924143	1824	1824	1824	1824	0
39	20231205	181100	41924143	1824	1824	1824	1824	0
40	20231205	181000	41924143	1824	1824	1824	1824	0
41	20231205	180900	41924143	1824	1824	1824	1824	0
42	20231205	180800	41924143	1824	1824	1824	1824	0
43	20231205	180700	41924143	1824	1824	1824	1824	0
44	20231205	180600	41924143	1824	1824	1824	1824	0
45	20231205	180500	41924143	1824	1824	1824	1824	0
46	20231205	180400	41924143	1824	1824	1824	1824	0
47	20231205	180300	41924143	1824	1824	1824	1824	0
48	20231205	180200	41924143	1824	1824	1824	1824	0
49	20231205	180100	41924143	1824	1824	1824	1824	0
50	20231205	180000	41924143	1824	1824	1824	1824	0
51	20231205	175900	41924143	1824	1824	1824	1824	0
52	20231205	175800	41924143	1824	1824	1824	1824	0
53	20231205	175700	41924143	1824	1824	1824	1824	0
54	20231205	175600	41924143	1824	1824	1824	1824	0
55	20231205	175500	41924143	1824	1824	1824	1824	0
56	20231205	175400	41924143	1824	1824	1824	1824	0
57	20231205	175300	41924143	1824	1824	1824	1824	0
58	20231205	175200	41924143	1824	1824	1824	1824	0
59	20231205	175100	41924143	1824	1824	1824	1824	0
60	20231205	175000	41924143	1824	1824	1824	1824	0
61	20231205	174900	41924143	1824	1824	1824	1824	0
62	20231205	174800	41924143	1824	1824	1824	1824	68
63	20231205	174700	41924143	1824	1824	1824	1824	0
64	20231205	174600	41924143	1824	1824	1824	1824	0
65	20231205	174500	41924143	1824	1824	1824	1824	0
66	20231205	174400	41924143	1824	1824	1824	1824	0
67	20231205	174300	41924143	1824	1824	1824	1824	0
68	20231205	174200	41924143	1824	1824	1824	1824	0
69	20231205	174100	41924143	1824	1824	1824	1824	0
70	20231205	174000	41924143	1824	1824	1824	1824	0
71	20231205	173900	41924143	1824	1824	1824	1824	0
72	20231205	173800	41924143	1824	1824	1824	1824	0
73	20231205	173700	41924143	1824	1824	1824	1824	0
74	20231205	173600	41924143	1824	1824	1824	1824	0
75	20231205	173500	41924143	1824	1824	1824	1824	0
76	20231205	173400	41924143	1824	1824	1824	1824	0
77	20231205	173300	41924143	1824	1824	1824	1824	0
78	20231205	173200	41924143	1824	1824	1824	1824	0
79	20231205	173100	41924143	1824	1824	1824	1824	0
80	20231205	173000	41924143	1824	1824	1824	1824	0
81	20231205	172900	41924143	1824	1824	1824	1824	0
82	20231205	172800	41924143	1824	1824	1824	1824	0
83	20231205	172700	41924143	1824	1824	1824	1824	0
84	20231205	172600	41924143	1824	1824	1824	1824	0
85	20231205	172500	41924143	1824	1824	1824	1824	0
86	20231205	172400	41924143	1824	1824	1824	1824	0
87	20231205	172300	41924143	1824	1824	1824	1824	0
88	20231205	172200	41924143	1824	1824	1824	1824	0
89	20231205	172100	41924143	1824	1824	1824	1824	0
90	20231205	172000	41924143	1824	1824	1824	1824	0
91	20231205	171900	41924143	1824	1824	1824	1824	0
92	20231205	171800	41924143	1824	1824	1824	1824	68
93	20231205	171700	41924143	1824	1824	1824	1824	0
94	20231205	171600	41924143	1824	1824	1824	1824	0
95	20231205	171500	41924143	1824	1824	1824	1824	0
96	20231205	171400	41924143	1824	1824	1824	1824	0
97	20231205	171300	41924143	1824	1824	1824	1824	0
98	20231205	171200	41924143	1824	1824	1824	1824	0
99	20231205	171100	41924143	1824	1824	1824	1824	0
100	20231205	171000	41924143	1824	1824	1824	1824	0
101	20231205	170900	41924143	1824	1824	1824	1824	0
102	20231205	170800	41924143	1824	1824	1824	1824	0
103	20231205	170700	41924143	1824	1824	1824	1824	0
104	20231205	170600	41924143	1824	1824	1824	1824	0
105	20231205	170500	41924143	1824	1824	1824	1824	0
106	20231205	170400	41924143	1824	1824	1824	1824	0
107	20231205	170300	41924143	1824	1824	1824	1824	0
108	20231205	170200	41924143	1824	1824	1824	1824	0
109	20231205	170100	41924143	1824	1824	1824	1824	0
110	20231205	170000	41924143	1824	1824	1824	1824	0
111	20231205	165900	41924143	1824	1824	1824	1824	0
112	20231205	165800	41924143	1824	1824	1824	1824	0
113	20231205	165700	41924143	1824	1824	1824	1824	0
114	20231205	165600	41924143	1824	1824	1824	1824	0
115	20231205	165500	41924143	1824	1824	1824	1824	0
116	20231205	165400	41924143	1824	1824	1824	1824	0
117	20231205	165300	41924143	1824	1824	1824	1824	0
118	20231205	165200	41924143	1824	1824	1824	1824	0
119	20231205	165100	41924143	1824	1824	1824	1824	0
120	20231205	165000	41924143	1824	1824	1824	1824	0
121	20231205	164900	41924143	1824	1824	1824	1824	0
122	20231205	164800	41924143	1824	1824	1824	1824	68
123	20231205	164700	41924143	1824	1824	1824	1824	0
124	20231205	164600	41924143	1824	1824	1824	1824	0
125	20231205	164500	41924143	1824	1824	1824	1824	0
126	20231205	164400	41924143	1824	1824	1824	1824	0
127	20231205	164300	41924143	1824	1824	1824	1824	0
128	20231205	164200	41924143	1824	1824	1824	1824	0
129	20231205	164100	41924143	1824	1824	1824	1824	0
130	20231205	164000	41924143	1824	1824	1824	1824	0
131	20231205	163900	41924143	1824	1824	1824	1824	0
132	20231205	163800	41924143	1824	1824	1824	1824	0
133	20231205	163700	41924143	1824	1824	1824	1824	0
134	20231205	163600	41924143	1824	1824	1824	1824	0
135	20231205	163500	41924143	1824	1824	1824	1824	0
136	20231205	163400	41924143	1824	1824	1824	1824	0
137	20231205	163300	41924143	1824	1824	1824	1824	0
138	20231205	163200	41924143	1824	1824	1824	1824	0
139	20231205	163100	41924143	1824	1824	1824	1824	0
140	20231205	163000	41924143	1824	1824	1824	1824	0
141	20231205	162900	41924143	1824	1824	1824	1824	0
142	20231205	162800	41924143	1824	1824	1824	1824	0
143	20231205	162700	41924143	1824	1824	1824	1824	0
144	20231205	162600	41924143	1824	1824	1824	1824	0
145	20231205	162500	41924143	1824	1824	1824	1824	0
146	20231205	162400	41924143	1824	1824	1824	1824	0
147	20231205	162300	41924143	1824	1824	1824	1824	0
148	20231205	162200	41924143	1824	1824	1824	1824	0
149	20231205	162100	41924143	1824	1824	1824	1824	0
150	20231205	162000	41924143	1824	1824	1824	1824	0
151	20231205	161900	41924143	1824	1824	1824	1824	0
152	20231205	161800	41924143	1824	1824	1824	1824	68
153	20231205	161700	41924143	1824	1824	1824	1824	0
154	20231205	161600	41924143	1824	1824	1824	1824	0
155	20231205	161500	41924143	1824	1824	1824	1824	0
156	20231205	161400	41924143	1824	1824	1824	1824	0
157	20231205	161300	41924143	1824	1824	1824	1824	0
158	20231205	161200	41924143	1824	1824	1824	1824	0
159	20231205	161100	41924143	1824	1824	1824	1824	0
160	20231205	161000	41924143	1824	1824	1824	1824	0
161	20231205	160900	41924143	1824	1824	1824	1824	0
162	20231205	160800	41924143	1824	1824	1824	1824	0
163	20231205	160700	41924143	1824	1824	1824	1824	0
164	20231205	160600	41924143	1824	1824	1824	1824	0
165	20231205	160500	41924143	1824	1824	1824	1824	0
166	20231205	160400	41924143	1824	1824	1824	1824	0
167	20231205	160300	41924143	1824	1824	1824	1824	0
168	20231205	160200	41924143	1824	1824	1824	1824	0
169	20231205	160100	41924143	1824	1824	1824	1824	0
170	20231205	160000	41924143	1824	1824	1824	1824	0
171	20231205	155900	41924143	1824	1824	1824	1824	0
172	20231205	155800	41924143	1824	1824	1824	1824	0
173	20231205	155700	41924143	1824	1824	1824	1824	0
174	20231205	155600	41924143	1824	1824	1824	1824	0
175	20231205	155500	41924143	1824	1824	1824	1824	0
176	20231205	155400	41924143	1824	1824	1824	1824	0
177	20231205	155300	41924143	1824	1824	1824	1824	0
178	20231205	155200	41924143	1824	1824	1824	1824	0
179	20231205	155100	41924143	1824	1824	1824	1824	0
180	20231205	155000	41924143	1824	1824	1824	1824	0
181	20231205	154900	41924143	1824	1824	1824	1824	0
182	20231205	154800	41924143	1824	1824	1824	1824	68
183	20231205	154700	41924143	1824	1824	1824	1824	0
184	20231205	154600	41924143	1824	1824	1824	1824	0
185	20231205	154500	41924143	1824	1824	1824	1824	0
186	20231205	154400	41924143	1824	1824	1824	1824	0
187	20231205	154300	41924143	1824	1824	1824	1824	0
188	20231205	154200	41924143	1824	1824	1824	1824	0
189	20231205	154100	41924143	1824	1824	1824	1824	0
190	20231205	154000	41924143	1824	1824	1824	1824	0
191	20231205	153900	41924143	1824	1824	1824	1824	0
192	20231205	153800	41924143	1824	1824	1824	1824	0
193	20231205	153700	41924143	1824	1824	1824	1824	0
194	20231205	153600	41924143	1824	1824	1824	1824	0
195	20231205	153500	41924143	1824	1824	1824	1824	0
196	20231205	153400	41924143	1824	1824	1824	1824	0
197	20231205	153300	41924143	1824	1824	1824	1824	0
198	20231205	153200	41924143	1824	1824	1824	1824	0
199	20231205	153100	41924143	1824	1824	1824	1824	0
200	20231205	153000	41924143	1824	1824	1824	1824	68
201	20231205	152900	41800111	1822	1822	1822	1822	0
202	20231205	152800	41800111	1822	1822	1822	1822	0
203	20231205	152700	41800111	1822	1822	1822	1822	0
204	20231205	152600	41800111	1822	1822	1822	1822	0
205	20231205	152500	41800111	1822	1822	1822	1822	0
206	20231205	152400	41800111	1822	1822	1822	1822	0
207	20231205	152300	41800111	1822	1822	1822	1822	0
208	20231205	152200	41800111	1822	1822	1822	1822	0
209	20231205	152100	41800111	1822	1822	1822	1822	0
210	20231205	152000	41800111	1822	1822	1822	1822	0
211	20231205	151900	41800111	1822	1816	1822	1815	3
212	20231205	151800	41794658	1822	1822	1822	1822	1
213	20231205	151700	41792836	1810	1810	1810	1810	0
214	20231205	151600	41792836	1810	1809	1810	1809	1438
215	20231205	151500	39190469	1809	1811	1811	1809	1951
216	20231205	151400	35658903	1811	1811	1811	1811	0
217	20231205	151300	35658903	1811	1811	1811	1811	0
218	20231205	151200	35658903	1811	1811	1811	1811	0
219	20231205	151100	35658903	1811	1811	1811	1811	0
220	20231205	151000	35658903	1811	1811	1811	1811	0
221	20231205	150900	35658903	1811	1811	1811	1811	0
222	20231205	150800	35658903	1811	1813	1813	1811	259
223	20231205	150700	35189851	1811	1811	1811	1811	0
224	20231205	150600	35189851	1811	1811	1811	1811	0
225	20231205	150500	35189851	1811	1811	1811	1811	102
226	20231205	150400	35005129	1811	1814	1814	1811	126
227	20231205	150300	34776937	1814	1814	1814	1814	0
228	20231205	150200	34776937	1814	1814	1814	1814	53
229	20231205	150100	34680795	1822	1822	1822	1822	0
230	20231205	150000	34680795	1822	1822	1822	1822	0
231	20231205	145900	34680795	1822	1822	1822	1822	0
232	20231205	145800	34680795	1822	1812	1822	1812	31
233	20231205	145700	34624613	1812	1812	1812	1812	0
234	20231205	145600	34624613	1812	1814	1814	1812	70
235	20231205	145500	34497720	1814	1814	1814	1814	109
236	20231205	145400	34299994	1815	1815	1815	1815	0
237	20231205	145300	34299994	1815	1815	1815	1815	0
238	20231205	145200	34299994	1815	1815	1815	1815	0
239	20231205	145100	34299994	1815	1815	1815	1815	12
240	20231205	145000	34278214	1815	1815	1815	1815	276
241	20231205	144900	33777274	1816	1816	1816	1816	0
242	20231205	144800	33777274	1816	1816	1816	1816	0
243	20231205	144700	33777274	1816	1816	1816	1816	0
244	20231205	144600	33777274	1816	1816	1816	1816	0
245	20231205	144500	33777274	1816	1816	1816	1816	0
246	20231205	144400	33777274	1816	1816	1816	1816	0
247	20231205	144300	33777274	1816	1816	1816	1816	0
248	20231205	144200	33777274	1816	1816	1816	1816	0
249	20231205	144100	33777274	1816	1816	1816	1816	0
250	20231205	144000	33777274	1816	1816	1816	1816	99
251	20231205	143900	33597490	1816	1816	1816	1816	0
252	20231205	143800	33597490	1816	1816	1816	1816	57
253	20231205	143700	33493978	1816	1816	1816	1816	0
254	20231205	143600	33493978	1816	1816	1816	1816	0
255	20231205	143500	33493978	1816	1818	1818	1816	118
256	20231205	143400	33279632	1822	1822	1822	1822	1
257	20231205	143300	33277810	1818	1818	1818	1818	0
258	20231205	143200	33277810	1818	1818	1818	1818	60
259	20231205	143100	33168730	1823	1823	1823	1823	0
260	20231205	143000	33168730	1823	1823	1823	1823	0
261	20231205	142900	33168730	1823	1823	1823	1823	0
262	20231205	142800	33168730	1823	1823	1823	1823	0
263	20231205	142700	33168730	1823	1823	1823	1823	0
264	20231205	142600	33168730	1823	1823	1823	1823	0
265	20231205	142500	33168730	1823	1823	1823	1823	0
266	20231205	142400	33168730	1823	1823	1823	1823	0
267	20231205	142300	33168730	1823	1822	1823	1822	3
268	20231205	142200	33163263	1822	1822	1822	1822	1
269	20231205	142100	33161441	1822	1822	1822	1822	1
270	20231205	142000	33159619	1818	1818	1818	1818	0
271	20231205	141900	33159619	1818	1818	1818	1818	0
272	20231205	141800	33159619	1818	1818	1818	1818	0
273	20231205	141700	33159619	1818	1818	1818	1818	0
274	20231205	141600	33159619	1818	1818	1818	1818	2941
275	20231205	141500	27812881	1818	1818	1818	1818	1
276	20231205	141400	27811063	1818	1818	1818	1818	0
277	20231205	141300	27811063	1818	1818	1818	1818	0
278	20231205	141200	27811063	1818	1818	1818	1818	0
279	20231205	141100	27811063	1818	1818	1818	1818	0
280	20231205	141000	27811063	1818	1818	1818	1818	0
281	20231205	140900	27811063	1818	1818	1818	1818	0
282	20231205	140800	27811063	1818	1818	1818	1818	553
283	20231205	140700	26805709	1818	1818	1818	1818	0
284	20231205	140600	26805709	1818	1818	1818	1818	0
285	20231205	140500	26805709	1818	1818	1818	1818	0
286	20231205	140400	26805709	1818	1818	1818	1818	10
287	20231205	140300	26787529	1818	1818	1818	1818	1
288	20231205	140200	26785711	1817	1821	1821	1817	1552
289	20231205	140100	23964024	1822	1822	1822	1822	0
290	20231205	140000	23964024	1822	1822	1822	1822	0
291	20231205	135900	23964024	1822	1822	1822	1822	0
292	20231205	135800	23964024	1822	1822	1822	1822	0
293	20231205	135700	23964024	1822	1822	1822	1822	0
294	20231205	135600	23964024	1822	1822	1822	1822	0
295	20231205	135500	23964024	1822	1822	1822	1822	0
296	20231205	135400	23964024	1822	1822	1822	1822	0
297	20231205	135300	23964024	1822	1822	1822	1822	0
298	20231205	135200	23964024	1822	1822	1822	1822	0
299	20231205	135100	23964024	1822	1822	1822	1822	0
300	20231205	135000	23964024	1822	1822	1822	1822	0
301	20231205	134900	23964024	1822	1822	1822	1822	0
302	20231205	134800	23964024	1822	1822	1822	1822	0
303	20231205	134700	23964024	1822	1822	1822	1822	0
304	20231205	134600	23964024	1822	1822	1822	1822	1
305	20231205	134500	23962202	1822	1822	1822	1822	0
306	20231205	134400	23962202	1822	1822	1822	1822	10
307	20231205	134300	23943982	1821	1821	1821	1821	0
308	20231205	134200	23943982	1821	1821	1821	1821	0
309	20231205	134100	23943982	1821	1821	1821	1821	0
310	20231205	134000	23943982	1821	1821	1821	1821	0
311	20231205	133900	23943982	1821	1821	1821	1821	0
312	20231205	133800	23943982	1821	1821	1821	1821	0
313	20231205	133700	23943982	1821	1821	1821	1821	0
314	20231205	133600	23943982	1821	1821	1821	1821	0
315	20231205	133500	23943982	1821	1821	1821	1821	3
316	20231205	133400	23938519	1819	1819	1819	1819	100
317	20231205	133300	23756619	1819	1819	1819	1819	0
318	20231205	133200	23756619	1819	1819	1819	1819	0
319	20231205	133100	23756619	1819	1819	1819	1819	0
320	20231205	133000	23756619	1819	1819	1819	1819	8
321	20231205	132900	23742067	1819	1819	1819	1819	7
322	20231205	132800	23729334	1819	1820	1820	1819	209
323	20231205	132700	23348996	1820	1820	1820	1820	0
324	20231205	132600	23348996	1820	1820	1820	1820	1
325	20231205	132500	23347176	1820	1820	1820	1820	0
326	20231205	132400	23347176	1820	1820	1820	1820	3
327	20231205	132300	23341716	1820	1820	1820	1820	2
328	20231205	132200	23338076	1822	1820	1822	1820	78
329	20231205	132100	23196110	1820	1820	1820	1820	0
330	20231205	132000	23196110	1820	1820	1820	1820	0
331	20231205	131900	23196110	1820	1820	1820	1820	0
332	20231205	131800	23196110	1820	1820	1820	1820	0
333	20231205	131700	23196110	1820	1820	1820	1820	0
334	20231205	131600	23196110	1820	1820	1820	1820	0
335	20231205	131500	23196110	1820	1820	1820	1820	1
336	20231205	131400	23194290	1820	1820	1820	1820	1
337	20231205	131300	23192470	1819	1819	1819	1819	0
338	20231205	131200	23192470	1819	1819	1819	1819	1
339	20231205	131100	23190651	1819	1819	1819	1819	0
340	20231205	131000	23190651	1819	1819	1819	1819	0
341	20231205	130900	23190651	1819	1820	1820	1819	248
342	20231205	130800	22739510	1820	1820	1820	1820	0
343	20231205	130700	22739510	1820	1822	1822	1820	5
344	20231205	130600	22730406	1823	1823	1823	1823	27
345	20231205	130500	22681185	1823	1823	1823	1823	0
346	20231205	130400	22681185	1823	1823	1823	1823	0
347	20231205	130300	22681185	1823	1823	1823	1823	3
348	20231205	130200	22675716	1822	1822	1822	1822	109
349	20231205	130100	22477118	1823	1823	1823	1823	0
350	20231205	130000	22477118	1823	1823	1823	1823	285
351	20231205	125900	21957563	1822	1822	1822	1822	0
352	20231205	125800	21957563	1822	1822	1822	1822	0
353	20231205	125700	21957563	1822	1822	1822	1822	0
354	20231205	125600	21957563	1822	1822	1822	1822	0
355	20231205	125500	21957563	1822	1822	1822	1822	20
356	20231205	125400	21921123	1822	1822	1822	1822	0
357	20231205	125300	21921123	1822	1822	1822	1822	33
358	20231205	125200	21860997	1823	1823	1823	1823	50
359	20231205	125100	21769847	1823	1823	1823	1823	0
360	20231205	125000	21769847	1823	1823	1823	1823	50
361	20231205	124900	21678697	1823	1823	1823	1823	0
362	20231205	124800	21678697	1823	1823	1823	1823	0
363	20231205	124700	21678697	1823	1823	1823	1823	0
364	20231205	124600	21678697	1823	1823	1823	1823	0
365	20231205	124500	21678697	1823	1823	1823	1823	0
366	20231205	124400	21678697	1823	1823	1823	1823	0
367	20231205	124300	21678697	1823	1823	1823	1823	0
368	20231205	124200	21678697	1823	1823	1823	1823	0
369	20231205	124100	21678697	1823	1823	1823	1823	0
370	20231205	124000	21678697	1823	1823	1823	1823	0
371	20231205	123900	21678697	1823	1823	1823	1823	0
372	20231205	123800	21678697	1823	1823	1823	1823	0
373	20231205	123700	21678697	1823	1823	1823	1823	0
374	20231205	123600	21678697	1823	1823	1823	1823	0
375	20231205	123500	21678697	1823	1823	1823	1823	0
376	20231205	123400	21678697	1823	1823	1823	1823	5
377	20231205	123300	21669582	1823	1823	1823	1823	0
378	20231205	123200	21669582	1823	1823	1823	1823	4
379	20231205	123100	21662290	1823	1823	1823	1823	30
380	20231205	123000	21607600	1822	1822	1822	1822	0
381	20231205	122900	21607600	1822	1823	1823	1822	17
382	20231205	122800	21576625	1824	1824	1824	1823	36
383	20231205	122700	21510967	1823	1823	1823	1823	423
384	20231205	122600	20739838	1823	1823	1823	1823	3
385	20231205	122500	20734369	1823	1823	1823	1823	43
386	20231205	122400	20655980	1823	1823	1823	1823	0
387	20231205	122300	20655980	1823	1823	1823	1823	0
388	20231205	122200	20655980	1823	1823	1823	1823	36
389	20231205	122100	20590352	1822	1822	1822	1822	0
390	20231205	122000	20590352	1822	1822	1822	1822	0
391	20231205	121900	20590352	1822	1822	1822	1822	1
392	20231205	121800	20588530	1823	1823	1823	1823	0
393	20231205	121700	20588530	1823	1823	1823	1823	0
394	20231205	121600	20588530	1823	1823	1823	1823	0
395	20231205	121500	20588530	1823	1823	1823	1823	30
396	20231205	121400	20533840	1823	1823	1823	1823	1
397	20231205	121300	20532017	1820	1820	1820	1820	0
398	20231205	121200	20532017	1820	1820	1820	1820	0
399	20231205	121100	20532017	1820	1820	1820	1820	0
400	20231205	121000	20532017	1820	1820	1820	1820	20
401	20231205	120900	20495617	1823	1823	1823	1823	0
402	20231205	120800	20495617	1823	1823	1823	1823	1
403	20231205	120700	20493794	1820	1820	1820	1820	0
404	20231205	120600	20493794	1820	1820	1820	1820	0
405	20231205	120500	20493794	1820	1820	1820	1820	0
406	20231205	120400	20493794	1820	1820	1820	1820	1
407	20231205	120300	20491974	1823	1823	1823	1823	0
408	20231205	120200	20491974	1823	1821	1823	1820	47
409	20231205	120100	20406412	1823	1823	1823	1823	0
410	20231205	120000	20406412	1823	1823	1823	1823	0
411	20231205	115900	20406412	1823	1823	1823	1823	0
412	20231205	115800	20406412	1823	1823	1823	1823	0
413	20231205	115700	20406412	1823	1823	1823	1823	0
414	20231205	115600	20406412	1823	1823	1823	1823	0
415	20231205	115500	20406412	1823	1823	1823	1823	0
416	20231205	115400	20406412	1823	1823	1823	1823	0
417	20231205	115300	20406412	1823	1823	1823	1823	0
418	20231205	115200	20406412	1823	1823	1823	1823	0
419	20231205	115100	20406412	1823	1823	1823	1823	0
420	20231205	115000	20406412	1823	1823	1823	1823	0
421	20231205	114900	20406412	1823	1823	1823	1823	0
422	20231205	114800	20406412	1823	1823	1823	1823	1
423	20231205	114700	20404589	1820	1820	1820	1820	1
424	20231205	114600	20402769	1824	1824	1824	1824	0
425	20231205	114500	20402769	1824	1824	1824	1824	0
426	20231205	114400	20402769	1824	1824	1824	1824	0
427	20231205	114300	20402769	1824	1824	1824	1824	0
428	20231205	114200	20402769	1824	1824	1824	1824	0
429	20231205	114100	20402769	1824	1824	1824	1824	0
430	20231205	114000	20402769	1824	1824	1824	1824	0
431	20231205	113900	20402769	1824	1824	1824	1824	0
432	20231205	113800	20402769	1824	1824	1824	1824	0
433	20231205	113700	20402769	1824	1824	1824	1824	0
434	20231205	113600	20402769	1824	1824	1824	1824	0
435	20231205	113500	20402769	1824	1824	1824	1824	0
436	20231205	113400	20402769	1824	1824	1824	1824	0
437	20231205	113300	20402769	1824	1824	1824	1824	0
438	20231205	113200	20402769	1824	1824	1824	1824	0
439	20231205	113100	20402769	1824	1824	1824	1824	0
440	20231205	113000	20402769	1824	1824	1824	1824	0
441	20231205	112900	20402769	1824	1824	1824	1824	0
442	20231205	112800	20402769	1824	1824	1824	1824	0
443	20231205	112700	20402769	1824	1823	1824	1823	50
444	20231205	112600	20311607	1824	1824	1824	1824	0
445	20231205	112500	20311607	1824	1824	1824	1824	0
446	20231205	112400	20311607	1824	1824	1824	1824	0
447	20231205	112300	20311607	1824	1824	1824	1824	0
448	20231205	112200	20311607	1824	1824	1824	1824	0
449	20231205	112100	20311607	1824	1824	1824	1824	0
450	20231205	112000	20311607	1824	1823	1824	1822	1030
451	20231205	111900	18432964	1822	1823	1824	1822	1038
452	20231205	111800	16539718	1822	1818	1822	1818	44
453	20231205	111700	16459690	1818	1818	1818	1818	0
454	20231205	111600	16459690	1818	1818	1818	1818	0
455	20231205	111500	16459690	1818	1818	1818	1818	0
456	20231205	111400	16459690	1818	1818	1818	1818	3
457	20231205	111300	16454236	1819	1819	1819	1819	0
458	20231205	111200	16454236	1819	1819	1819	1819	89
459	20231205	111100	16292345	1818	1818	1818	1818	0
460	20231205	111000	16292345	1818	1818	1818	1818	0
461	20231205	110900	16292345	1818	1818	1818	1818	0
462	20231205	110800	16292345	1818	1818	1818	1818	0
463	20231205	110700	16292345	1818	1818	1818	1818	0
464	20231205	110600	16292345	1818	1818	1818	1818	4
465	20231205	110500	16285073	1819	1819	1819	1819	0
466	20231205	110400	16285073	1819	1819	1819	1819	0
467	20231205	110300	16285073	1819	1819	1819	1819	0
468	20231205	110200	16285073	1819	1819	1819	1819	0
469	20231205	110100	16285073	1819	1819	1819	1819	0
470	20231205	110000	16285073	1819	1819	1819	1819	0
471	20231205	105900	16285073	1819	1819	1819	1819	0
472	20231205	105800	16285073	1819	1819	1819	1819	0
473	20231205	105700	16285073	1819	1819	1819	1819	0
474	20231205	105600	16285073	1819	1819	1819	1819	0
475	20231205	105500	16285073	1819	1819	1819	1819	0
476	20231205	105400	16285073	1819	1814	1819	1814	88
477	20231205	105300	16125436	1814	1814	1814	1814	4
478	20231205	105200	16118180	1814	1814	1814	1814	0
479	20231205	105100	16118180	1814	1814	1814	1814	1
480	20231205	105000	16116366	1814	1814	1814	1814	0
481	20231205	104900	16116366	1814	1814	1814	1814	0
482	20231205	104800	16116366	1814	1814	1814	1814	16
483	20231205	104700	16087342	1811	1811	1811	1811	0
484	20231205	104600	16087342	1811	1811	1811	1811	0
485	20231205	104500	16087342	1811	1811	1811	1811	0
486	20231205	104400	16087342	1811	1811	1811	1811	0
487	20231205	104300	16087342	1811	1811	1811	1811	0
488	20231205	104200	16087342	1811	1811	1811	1811	0
489	20231205	104100	16087342	1811	1811	1811	1811	0
490	20231205	104000	16087342	1811	1811	1811	1811	0
491	20231205	103900	16087342	1811	1811	1811	1811	1
492	20231205	103800	16085531	1811	1811	1811	1811	0
493	20231205	103700	16085531	1811	1811	1811	1811	0
494	20231205	103600	16085531	1811	1811	1811	1811	0
495	20231205	103500	16085531	1811	1818	1818	1811	10
496	20231205	103400	16067394	1823	1823	1823	1823	0
497	20231205	103300	16067394	1823	1823	1823	1823	0
498	20231205	103200	16067394	1823	1823	1823	1823	0
499	20231205	103100	16067394	1823	1823	1823	1823	0
500	20231205	103000	16067394	1823	1823	1823	1823	0
501	20231205	102900	16067394	1823	1823	1823	1823	0
502	20231205	102800	16067394	1823	1823	1823	1823	412
503	20231205	102700	15316318	1810	1810	1810	1810	0
504	20231205	102600	15316318	1810	1810	1810	1810	0
505	20231205	102500	15316318	1810	1810	1810	1810	0
506	20231205	102400	15316318	1810	1823	1823	1810	526
507	20231205	102300	14363640	1823	1823	1823	1823	0
508	20231205	102200	14363640	1823	1823	1823	1823	0
509	20231205	102100	14363640	1823	1823	1823	1823	0
510	20231205	102000	14363640	1823	1823	1823	1823	0
511	20231205	101900	14363640	1823	1824	1824	1823	2
512	20231205	101800	14359993	1824	1819	1824	1819	100
513	20231205	101700	14178068	1819	1819	1819	1819	0
514	20231205	101600	14178068	1819	1819	1819	1819	4
515	20231205	101500	14170792	1819	1819	1819	1819	0
516	20231205	101400	14170792	1819	1819	1819	1819	0
517	20231205	101300	14170792	1819	1818	1819	1818	7
518	20231205	101200	14158061	1812	1812	1812	1812	0
519	20231205	101100	14158061	1812	1812	1812	1812	0
520	20231205	101000	14158061	1812	1812	1812	1812	0
521	20231205	100900	14158061	1812	1812	1812	1812	0
522	20231205	100800	14158061	1812	1812	1812	1812	2899
523	20231205	100700	8905073	1812	1812	1812	1812	3
524	20231205	100600	8899637	1812	1812	1812	1812	0
525	20231205	100500	8899637	1812	1812	1812	1812	0
526	20231205	100400	8899637	1812	1812	1812	1812	10
527	20231205	100300	8881517	1812	1812	1812	1812	0
528	20231205	100200	8881517	1812	1812	1812	1812	3
529	20231205	100100	8876081	1812	1810	1812	1810	13
530	20231205	100000	8852531	1811	1812	1812	1811	30
531	20231205	095900	8798198	1812	1812	1812	1812	18
532	20231205	095800	8765582	1812	1812	1812	1812	54
533	20231205	095700	8667734	1819	1811	1819	1811	461
534	20231205	095600	7832366	1811	1813	1813	1811	942
535	20231205	095500	6125657	1813	1819	1819	1813	1467
536	20231205	095400	3464526	1813	1831	1831	1813	656
537	20231205	095300	2269585	1834	1834	1834	1834	0
538	20231205	095200	2269585	1834	1834	1834	1834	0
539	20231205	095100	2269585	1834	1834	1834	1834	0
540	20231205	095000	2269585	1834	1834	1834	1834	0
541	20231205	094900	2269585	1834	1834	1834	1834	0
542	20231205	094800	2269585	1834	1834	1834	1834	0
543	20231205	094700	2269585	1834	1834	1834	1834	0
544	20231205	094600	2269585	1834	1834	1834	1834	0
545	20231205	094500	2269585	1834	1834	1834	1834	0
546	20231205	094400	2269585	1834	1834	1834	1834	0
547	20231205	094300	2269585	1834	1834	1834	1834	10
548	20231205	094200	2251245	1834	1834	1834	1834	0
549	20231205	094100	2251245	1834	1834	1834	1834	0
550	20231205	094000	2251245	1834	1834	1834	1834	20
551	20231205	093900	2214565	1836	1836	1836	1836	0
552	20231205	093800	2214565	1836	1836	1836	1836	0
553	20231205	093700	2214565	1836	1836	1836	1836	1
554	20231205	093600	2212729	1836	1836	1836	1836	2
555	20231205	093500	2209057	1836	1836	1836	1836	0
556	20231205	093400	2209057	1836	1836	1836	1836	0
557	20231205	093300	2209057	1836	1836	1836	1836	5
558	20231205	093200	2199877	1836	1836	1836	1836	10
559	20231205	093100	2181517	1836	1836	1836	1836	5
560	20231205	093000	2172337	1830	1830	1830	1830	0
561	20231205	092900	2172337	1830	1830	1830	1830	0
562	20231205	092800	2172337	1830	1830	1830	1830	0
563	20231205	092700	2172337	1830	1830	1830	1830	100
564	20231205	092600	1989337	1835	1835	1835	1835	0
565	20231205	092500	1989337	1835	1835	1835	1835	0
566	20231205	092400	1989337	1835	1835	1835	1835	0
567	20231205	092300	1989337	1835	1835	1835	1835	0
568	20231205	092200	1989337	1835	1835	1835	1835	0
569	20231205	092100	1989337	1835	1835	1835	1835	0
570	20231205	092000	1989337	1835	1835	1835	1835	0
571	20231205	091900	1989337	1835	1835	1835	1835	0
572	20231205	091800	1989337	1835	1835	1835	1835	0
573	20231205	091700	1989337	1835	1835	1835	1835	0
574	20231205	091600	1989337	1835	1835	1835	1835	7
575	20231205	091500	1976492	1838	1838	1838	1838	0
576	20231205	091400	1976492	1838	1838	1838	1838	0
577	20231205	091300	1976492	1838	1838	1838	1838	108
578	20231205	091200	1777988	1838	1838	1838	1838	0
579	20231205	091100	1777988	1838	1838	1838	1838	0
580	20231205	091000	1777988	1838	1838	1838	1838	0
581	20231205	090900	1777988	1838	1838	1838	1838	0
582	20231205	090800	1777988	1838	1838	1838	1838	1
583	20231205	090700	1776150	1819	1819	1819	1819	1
584	20231205	090600	1774331	1819	1819	1819	1819	588
585	20231205	090500	704759	1819	1819	1819	1819	5
586	20231205	090400	695664	1819	1819	1819	1819	0
587	20231205	090300	695664	1819	1819	1819	1819	0
588	20231205	090200	695664	1819	1819	1819	1819	0
589	20231205	090100	695664	1819	1819	1819	1819	0
590	20231205	090000	695664	1819	1810	1819	1810	384