KissMeData/007280/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184800	72202978	1793	1793	1793	1793	1621
3	20231219	184700	72202978	1793	1793	1793	1793	0
4	20231219	184600	72202978	1793	1793	1793	1793	0
5	20231219	184500	72202978	1793	1793	1793	1793	0
6	20231219	184400	72202978	1793	1793	1793	1793	0
7	20231219	184300	72202978	1793	1793	1793	1793	0
8	20231219	184200	72202978	1793	1793	1793	1793	0
9	20231219	184100	72202978	1793	1793	1793	1793	0
10	20231219	184000	72202978	1793	1793	1793	1793	0
11	20231219	183900	72202978	1793	1793	1793	1793	0
12	20231219	183800	72202978	1793	1793	1793	1793	0
13	20231219	183700	72202978	1793	1793	1793	1793	0
14	20231219	183600	72202978	1793	1793	1793	1793	0
15	20231219	183500	72202978	1793	1793	1793	1793	0
16	20231219	183400	72202978	1793	1793	1793	1793	0
17	20231219	183300	72202978	1793	1793	1793	1793	0
18	20231219	183200	72202978	1793	1793	1793	1793	0
19	20231219	183100	72202978	1793	1793	1793	1793	0
20	20231219	183000	72202978	1793	1793	1793	1793	0
21	20231219	182900	72202978	1793	1793	1793	1793	0
22	20231219	182800	72202978	1793	1793	1793	1793	0
23	20231219	182700	72202978	1793	1793	1793	1793	0
24	20231219	182600	72202978	1793	1793	1793	1793	0
25	20231219	182500	72202978	1793	1793	1793	1793	0
26	20231219	182400	72202978	1793	1793	1793	1793	0
27	20231219	182300	72202978	1793	1793	1793	1793	0
28	20231219	182200	72202978	1793	1793	1793	1793	0
29	20231219	182100	72202978	1793	1793	1793	1793	0
30	20231219	182000	72202978	1793	1793	1793	1793	0
31	20231219	181900	72202978	1793	1793	1793	1793	0
32	20231219	181800	72202978	1793	1793	1793	1793	1621
33	20231219	181700	72202978	1793	1793	1793	1793	0
34	20231219	181600	72202978	1793	1793	1793	1793	0
35	20231219	181500	72202978	1793	1793	1793	1793	0
36	20231219	181400	72202978	1793	1793	1793	1793	0
37	20231219	181300	72202978	1793	1793	1793	1793	0
38	20231219	181200	72202978	1793	1793	1793	1793	0
39	20231219	181100	72202978	1793	1793	1793	1793	0
40	20231219	181000	72202978	1793	1793	1793	1793	0
41	20231219	180900	72202978	1793	1793	1793	1793	0
42	20231219	180800	72202978	1793	1793	1793	1793	0
43	20231219	180700	72202978	1793	1793	1793	1793	0
44	20231219	180600	72202978	1793	1793	1793	1793	0
45	20231219	180500	72202978	1793	1793	1793	1793	0
46	20231219	180400	72202978	1793	1793	1793	1793	0
47	20231219	180300	72202978	1793	1793	1793	1793	0
48	20231219	180200	72202978	1793	1793	1793	1793	0
49	20231219	180100	72202978	1793	1793	1793	1793	0
50	20231219	180000	72202978	1793	1793	1793	1793	0
51	20231219	175900	72202978	1793	1793	1793	1793	0
52	20231219	175800	72202978	1793	1793	1793	1793	0
53	20231219	175700	72202978	1793	1793	1793	1793	0
54	20231219	175600	72202978	1793	1793	1793	1793	0
55	20231219	175500	72202978	1793	1793	1793	1793	0
56	20231219	175400	72202978	1793	1793	1793	1793	0
57	20231219	175300	72202978	1793	1793	1793	1793	0
58	20231219	175200	72202978	1793	1793	1793	1793	0
59	20231219	175100	72202978	1793	1793	1793	1793	0
60	20231219	175000	72202978	1793	1793	1793	1793	0
61	20231219	174900	72202978	1793	1793	1793	1793	0
62	20231219	174800	72202978	1793	1793	1793	1793	1621
63	20231219	174700	72202978	1793	1793	1793	1793	0
64	20231219	174600	72202978	1793	1793	1793	1793	0
65	20231219	174500	72202978	1793	1793	1793	1793	0
66	20231219	174400	72202978	1793	1793	1793	1793	0
67	20231219	174300	72202978	1793	1793	1793	1793	0
68	20231219	174200	72202978	1793	1793	1793	1793	0
69	20231219	174100	72202978	1793	1793	1793	1793	0
70	20231219	174000	72202978	1793	1793	1793	1793	0
71	20231219	173900	72202978	1793	1793	1793	1793	0
72	20231219	173800	72202978	1793	1793	1793	1793	0
73	20231219	173700	72202978	1793	1793	1793	1793	0
74	20231219	173600	72202978	1793	1793	1793	1793	0
75	20231219	173500	72202978	1793	1793	1793	1793	0
76	20231219	173400	72202978	1793	1793	1793	1793	0
77	20231219	173300	72202978	1793	1793	1793	1793	0
78	20231219	173200	72202978	1793	1793	1793	1793	0
79	20231219	173100	72202978	1793	1793	1793	1793	0
80	20231219	173000	72202978	1793	1793	1793	1793	0
81	20231219	172900	72202978	1793	1793	1793	1793	0
82	20231219	172800	72202978	1793	1793	1793	1793	0
83	20231219	172700	72202978	1793	1793	1793	1793	0
84	20231219	172600	72202978	1793	1793	1793	1793	0
85	20231219	172500	72202978	1793	1793	1793	1793	0
86	20231219	172400	72202978	1793	1793	1793	1793	0
87	20231219	172300	72202978	1793	1793	1793	1793	0
88	20231219	172200	72202978	1793	1793	1793	1793	0
89	20231219	172100	72202978	1793	1793	1793	1793	0
90	20231219	172000	72202978	1793	1793	1793	1793	0
91	20231219	171900	72202978	1793	1793	1793	1793	0
92	20231219	171800	72202978	1793	1793	1793	1793	1621
93	20231219	171700	72202978	1793	1793	1793	1793	0
94	20231219	171600	72202978	1793	1793	1793	1793	0
95	20231219	171500	72202978	1793	1793	1793	1793	0
96	20231219	171400	72202978	1793	1793	1793	1793	0
97	20231219	171300	72202978	1793	1793	1793	1793	0
98	20231219	171200	72202978	1793	1793	1793	1793	0
99	20231219	171100	72202978	1793	1793	1793	1793	0
100	20231219	171000	72202978	1793	1793	1793	1793	0
101	20231219	170900	72202978	1793	1793	1793	1793	0
102	20231219	170800	72202978	1793	1793	1793	1793	0
103	20231219	170700	72202978	1793	1793	1793	1793	0
104	20231219	170600	72202978	1793	1793	1793	1793	0
105	20231219	170500	72202978	1793	1793	1793	1793	0
106	20231219	170400	72202978	1793	1793	1793	1793	0
107	20231219	170300	72202978	1793	1793	1793	1793	0
108	20231219	170200	72202978	1793	1793	1793	1793	0
109	20231219	170100	72202978	1793	1793	1793	1793	0
110	20231219	170000	72202978	1793	1793	1793	1793	0
111	20231219	165900	72202978	1793	1793	1793	1793	0
112	20231219	165800	72202978	1793	1793	1793	1793	0
113	20231219	165700	72202978	1793	1793	1793	1793	0
114	20231219	165600	72202978	1793	1793	1793	1793	0
115	20231219	165500	72202978	1793	1793	1793	1793	0
116	20231219	165400	72202978	1793	1793	1793	1793	0
117	20231219	165300	72202978	1793	1793	1793	1793	0
118	20231219	165200	72202978	1793	1793	1793	1793	0
119	20231219	165100	72202978	1793	1793	1793	1793	0
120	20231219	165000	72202978	1793	1793	1793	1793	0
121	20231219	164900	72202978	1793	1793	1793	1793	0
122	20231219	164800	72202978	1793	1793	1793	1793	1621
123	20231219	164700	72202978	1793	1793	1793	1793	0
124	20231219	164600	72202978	1793	1793	1793	1793	0
125	20231219	164500	72202978	1793	1793	1793	1793	0
126	20231219	164400	72202978	1793	1793	1793	1793	0
127	20231219	164300	72202978	1793	1793	1793	1793	0
128	20231219	164200	72202978	1793	1793	1793	1793	0
129	20231219	164100	72202978	1793	1793	1793	1793	0
130	20231219	164000	72202978	1793	1793	1793	1793	0
131	20231219	163900	72202978	1793	1793	1793	1793	0
132	20231219	163800	72202978	1793	1793	1793	1793	0
133	20231219	163700	72202978	1793	1793	1793	1793	0
134	20231219	163600	72202978	1793	1793	1793	1793	0
135	20231219	163500	72202978	1793	1793	1793	1793	0
136	20231219	163400	72202978	1793	1793	1793	1793	0
137	20231219	163300	72202978	1793	1793	1793	1793	0
138	20231219	163200	72202978	1793	1793	1793	1793	0
139	20231219	163100	72202978	1793	1793	1793	1793	0
140	20231219	163000	72202978	1793	1793	1793	1793	0
141	20231219	162900	72202978	1793	1793	1793	1793	0
142	20231219	162800	72202978	1793	1793	1793	1793	0
143	20231219	162700	72202978	1793	1793	1793	1793	0
144	20231219	162600	72202978	1793	1793	1793	1793	0
145	20231219	162500	72202978	1793	1793	1793	1793	0
146	20231219	162400	72202978	1793	1793	1793	1793	0
147	20231219	162300	72202978	1793	1793	1793	1793	0
148	20231219	162200	72202978	1793	1793	1793	1793	0
149	20231219	162100	72202978	1793	1793	1793	1793	0
150	20231219	162000	72202978	1793	1793	1793	1793	0
151	20231219	161900	72202978	1793	1793	1793	1793	0
152	20231219	161800	72202978	1793	1793	1793	1793	1621
153	20231219	161700	72202978	1793	1793	1793	1793	0
154	20231219	161600	72202978	1793	1793	1793	1793	0
155	20231219	161500	72202978	1793	1793	1793	1793	0
156	20231219	161400	72202978	1793	1793	1793	1793	0
157	20231219	161300	72202978	1793	1793	1793	1793	0
158	20231219	161200	72202978	1793	1793	1793	1793	0
159	20231219	161100	72202978	1793	1793	1793	1793	0
160	20231219	161000	72202978	1793	1793	1793	1793	0
161	20231219	160900	72202978	1793	1793	1793	1793	0
162	20231219	160800	72202978	1793	1793	1793	1793	0
163	20231219	160700	72202978	1793	1793	1793	1793	0
164	20231219	160600	72202978	1793	1793	1793	1793	0
165	20231219	160500	72202978	1793	1793	1793	1793	0
166	20231219	160400	72202978	1793	1793	1793	1793	0
167	20231219	160300	72202978	1793	1793	1793	1793	0
168	20231219	160200	72202978	1793	1793	1793	1793	0
169	20231219	160100	72202978	1793	1793	1793	1793	0
170	20231219	160000	72202978	1793	1793	1793	1793	0
171	20231219	155900	72202978	1793	1793	1793	1793	0
172	20231219	155800	72202978	1793	1793	1793	1793	0
173	20231219	155700	72202978	1793	1793	1793	1793	0
174	20231219	155600	72202978	1793	1793	1793	1793	0
175	20231219	155500	72202978	1793	1793	1793	1793	0
176	20231219	155400	72202978	1793	1793	1793	1793	0
177	20231219	155300	72202978	1793	1793	1793	1793	0
178	20231219	155200	72202978	1793	1793	1793	1793	0
179	20231219	155100	72202978	1793	1793	1793	1793	0
180	20231219	155000	72202978	1793	1793	1793	1793	0
181	20231219	154900	72202978	1793	1793	1793	1793	0
182	20231219	154800	72202978	1793	1793	1793	1793	1621
183	20231219	154700	72202978	1793	1793	1793	1793	0
184	20231219	154600	72202978	1793	1793	1793	1793	0
185	20231219	154500	72202978	1793	1793	1793	1793	0
186	20231219	154400	72202978	1793	1793	1793	1793	0
187	20231219	154300	72202978	1793	1793	1793	1793	0
188	20231219	154200	72202978	1793	1793	1793	1793	0
189	20231219	154100	72202978	1793	1793	1793	1793	0
190	20231219	154000	72202978	1793	1793	1793	1793	0
191	20231219	153900	72202978	1793	1793	1793	1793	0
192	20231219	153800	72202978	1793	1793	1793	1793	0
193	20231219	153700	72202978	1793	1793	1793	1793	0
194	20231219	153600	72202978	1793	1793	1793	1793	0
195	20231219	153500	72202978	1793	1793	1793	1793	0
196	20231219	153400	72202978	1793	1793	1793	1793	0
197	20231219	153300	72202978	1793	1793	1793	1793	0
198	20231219	153200	72202978	1793	1793	1793	1793	0
199	20231219	153100	72202978	1793	1793	1793	1793	0
200	20231219	153000	72202978	1793	1793	1793	1793	1621
201	20231219	152900	69296525	1799	1799	1799	1799	0
202	20231219	152800	69296525	1799	1799	1799	1799	0
203	20231219	152700	69296525	1799	1799	1799	1799	0
204	20231219	152600	69296525	1799	1799	1799	1799	0
205	20231219	152500	69296525	1799	1799	1799	1799	0
206	20231219	152400	69296525	1799	1799	1799	1799	0
207	20231219	152300	69296525	1799	1799	1799	1799	0
208	20231219	152200	69296525	1799	1799	1799	1799	0
209	20231219	152100	69296525	1799	1799	1799	1799	0
210	20231219	152000	69296525	1799	1799	1799	1799	0
211	20231219	151900	69296525	1799	1799	1799	1799	0
212	20231219	151800	69296525	1799	1794	1799	1791	2001
213	20231219	151700	65708907	1799	1799	1799	1799	3
214	20231219	151600	65703510	1800	1796	1800	1794	520
215	20231219	151500	64770012	1800	1800	1800	1800	1
216	20231219	151400	64768212	1795	1796	1796	1795	500
217	20231219	151300	63870694	1795	1796	1796	1795	184
218	20231219	151200	63540235	1800	1800	1800	1800	0
219	20231219	151100	63540235	1800	1800	1800	1800	0
220	20231219	151000	63540235	1800	1796	1800	1796	2
221	20231219	150900	63536639	1796	1800	1800	1796	6
222	20231219	150800	63525859	1796	1800	1800	1796	3
223	20231219	150700	63520463	1800	1800	1800	1800	0
224	20231219	150600	63520463	1800	1800	1800	1800	0
225	20231219	150500	63520463	1800	1800	1800	1800	0
226	20231219	150400	63520463	1800	1800	1800	1800	0
227	20231219	150300	63520463	1800	1800	1800	1800	0
228	20231219	150200	63520463	1800	1800	1800	1800	0
229	20231219	150100	63520463	1800	1800	1800	1800	4
230	20231219	150000	63513263	1800	1800	1800	1800	0
231	20231219	145900	63513263	1800	1796	1800	1796	21
232	20231219	145800	63475475	1796	1796	1796	1796	1
233	20231219	145700	63473679	1800	1800	1800	1800	0
234	20231219	145600	63473679	1800	1800	1800	1800	0
235	20231219	145500	63473679	1800	1795	1800	1795	3
236	20231219	145400	63468284	1795	1795	1795	1795	1
237	20231219	145300	63466489	1800	1800	1800	1800	0
238	20231219	145200	63466489	1800	1800	1800	1800	0
239	20231219	145100	63466489	1800	1800	1800	1800	0
240	20231219	145000	63466489	1800	1800	1800	1800	0
241	20231219	144900	63466489	1800	1800	1800	1800	0
242	20231219	144800	63466489	1800	1800	1800	1800	0
243	20231219	144700	63466489	1800	1800	1800	1800	1
244	20231219	144600	63464689	1795	1795	1800	1795	105
245	20231219	144500	63276209	1795	1795	1795	1795	1
246	20231219	144400	63274414	1795	1795	1795	1795	1
247	20231219	144300	63272619	1800	1800	1800	1800	0
248	20231219	144200	63272619	1800	1800	1800	1800	0
249	20231219	144100	63272619	1800	1800	1800	1795	302
250	20231219	144000	62730463	1796	1799	1799	1796	21
251	20231219	143900	62692687	1800	1799	1800	1799	9
252	20231219	143800	62676495	1800	1800	1800	1800	0
253	20231219	143700	62676495	1800	1800	1800	1800	0
254	20231219	143600	62676495	1800	1800	1800	1800	0
255	20231219	143500	62676495	1800	1800	1800	1800	1
256	20231219	143400	62674695	1800	1799	1800	1799	505
257	20231219	143300	61765699	1799	1800	1800	1799	1029
258	20231219	143200	59913503	1800	1800	1800	1800	1
259	20231219	143100	59911703	1800	1800	1800	1800	1
260	20231219	143000	59909903	1799	1799	1799	1799	8
261	20231219	142900	59895511	1800	1800	1800	1800	10
262	20231219	142800	59877511	1800	1800	1800	1800	7
263	20231219	142700	59864911	1800	1800	1800	1800	0
264	20231219	142600	59864911	1800	1800	1800	1800	0
265	20231219	142500	59864911	1800	1800	1800	1800	0
266	20231219	142400	59864911	1800	1800	1800	1800	3
267	20231219	142300	59859511	1800	1800	1800	1800	18
268	20231219	142200	59827111	1800	1800	1800	1800	5
269	20231219	142100	59818111	1800	1800	1800	1800	0
270	20231219	142000	59818111	1800	1800	1800	1800	0
271	20231219	141900	59818111	1800	1800	1800	1800	0
272	20231219	141800	59818111	1800	1800	1800	1800	0
273	20231219	141700	59818111	1800	1800	1800	1800	0
274	20231219	141600	59818111	1800	1800	1800	1800	0
275	20231219	141500	59818111	1800	1800	1800	1800	0
276	20231219	141400	59818111	1800	1800	1800	1800	0
277	20231219	141300	59818111	1800	1800	1800	1800	0
278	20231219	141200	59818111	1800	1800	1800	1800	0
279	20231219	141100	59818111	1800	1800	1800	1800	0
280	20231219	141000	59818111	1800	1800	1800	1800	0
281	20231219	140900	59818111	1800	1800	1800	1800	0
282	20231219	140800	59818111	1800	1800	1800	1800	0
283	20231219	140700	59818111	1800	1800	1800	1800	0
284	20231219	140600	59818111	1800	1800	1800	1800	0
285	20231219	140500	59818111	1800	1800	1800	1800	0
286	20231219	140400	59818111	1800	1800	1800	1800	0
287	20231219	140300	59818111	1800	1800	1800	1800	0
288	20231219	140200	59818111	1800	1800	1800	1800	0
289	20231219	140100	59818111	1800	1800	1800	1800	5
290	20231219	140000	59809111	1800	1800	1800	1800	55
291	20231219	135900	59710111	1800	1800	1800	1800	100
292	20231219	135800	59530111	1800	1800	1800	1800	0
293	20231219	135700	59530111	1800	1800	1800	1800	0
294	20231219	135600	59530111	1800	1800	1800	1800	0
295	20231219	135500	59530111	1800	1800	1800	1800	0
296	20231219	135400	59530111	1800	1800	1800	1800	0
297	20231219	135300	59530111	1800	1800	1800	1800	0
298	20231219	135200	59530111	1800	1800	1800	1800	0
299	20231219	135100	59530111	1800	1800	1800	1800	0
300	20231219	135000	59530111	1800	1800	1800	1800	0
301	20231219	134900	59530111	1800	1800	1800	1800	2
302	20231219	134800	59526511	1800	1800	1800	1800	1
303	20231219	134700	59524711	1795	1795	1795	1795	0
304	20231219	134600	59524711	1795	1795	1795	1795	1499
305	20231219	134500	56834006	1795	1795	1795	1795	0
306	20231219	134400	56834006	1795	1795	1795	1795	0
307	20231219	134300	56834006	1795	1795	1795	1795	0
308	20231219	134200	56834006	1795	1795	1795	1795	54
309	20231219	134100	56737076	1795	1795	1795	1795	0
310	20231219	134000	56737076	1795	1795	1795	1795	0
311	20231219	133900	56737076	1795	1795	1795	1795	0
312	20231219	133800	56737076	1795	1795	1795	1795	0
313	20231219	133700	56737076	1795	1795	1795	1795	0
314	20231219	133600	56737076	1795	1798	1798	1795	11284
315	20231219	133500	36472260	1800	1800	1800	1800	0
316	20231219	133400	36472260	1800	1800	1800	1800	0
317	20231219	133300	36472260	1800	1800	1800	1800	0
318	20231219	133200	36472260	1800	1800	1800	1800	0
319	20231219	133100	36472260	1800	1800	1800	1800	20
320	20231219	133000	36436260	1800	1800	1800	1800	0
321	20231219	132900	36436260	1800	1800	1800	1800	0
322	20231219	132800	36436260	1800	1800	1800	1800	0
323	20231219	132700	36436260	1800	1800	1800	1800	0
324	20231219	132600	36436260	1800	1800	1800	1800	0
325	20231219	132500	36436260	1800	1800	1800	1800	0
326	20231219	132400	36436260	1800	1800	1800	1800	0
327	20231219	132300	36436260	1800	1800	1800	1800	0
328	20231219	132200	36436260	1800	1800	1800	1800	0
329	20231219	132100	36436260	1800	1800	1800	1800	0
330	20231219	132000	36436260	1800	1800	1800	1800	157
331	20231219	131900	36153660	1800	1800	1800	1800	0
332	20231219	131800	36153660	1800	1800	1800	1800	0
333	20231219	131700	36153660	1800	1800	1800	1800	0
334	20231219	131600	36153660	1800	1800	1800	1800	0
335	20231219	131500	36153660	1800	1800	1800	1800	0
336	20231219	131400	36153660	1800	1800	1800	1800	0
337	20231219	131300	36153660	1800	1800	1800	1800	0
338	20231219	131200	36153660	1800	1800	1800	1800	0
339	20231219	131100	36153660	1800	1800	1800	1800	0
340	20231219	131000	36153660	1800	1800	1800	1800	0
341	20231219	130900	36153660	1800	1800	1800	1800	0
342	20231219	130800	36153660	1800	1800	1800	1800	1
343	20231219	130700	36151860	1800	1800	1800	1800	0
344	20231219	130600	36151860	1800	1800	1800	1800	0
345	20231219	130500	36151860	1800	1800	1800	1800	0
346	20231219	130400	36151860	1800	1800	1800	1800	0
347	20231219	130300	36151860	1800	1800	1800	1800	0
348	20231219	130200	36151860	1800	1800	1800	1800	80
349	20231219	130100	36007860	1800	1800	1800	1800	3
350	20231219	130000	36002460	1800	1800	1800	1800	97
351	20231219	125900	35827860	1800	1800	1800	1800	0
352	20231219	125800	35827860	1800	1800	1800	1800	1
353	20231219	125700	35826060	1797	1797	1797	1797	0
354	20231219	125600	35826060	1797	1797	1797	1797	1200
355	20231219	125500	33669660	1797	1797	1797	1797	0
356	20231219	125400	33669660	1797	1797	1797	1797	0
357	20231219	125300	33669660	1797	1797	1797	1797	0
358	20231219	125200	33669660	1797	1797	1797	1797	0
359	20231219	125100	33669660	1797	1797	1797	1797	0
360	20231219	125000	33669660	1797	1799	1799	1797	345
361	20231219	124900	33049615	1797	1797	1797	1797	0
362	20231219	124800	33049615	1797	1797	1797	1797	0
363	20231219	124700	33049615	1797	1797	1797	1797	0
364	20231219	124600	33049615	1797	1797	1797	1797	0
365	20231219	124500	33049615	1797	1797	1797	1797	0
366	20231219	124400	33049615	1797	1797	1797	1797	0
367	20231219	124300	33049615	1797	1797	1797	1797	0
368	20231219	124200	33049615	1797	1797	1797	1797	0
369	20231219	124100	33049615	1797	1797	1797	1797	0
370	20231219	124000	33049615	1797	1797	1797	1797	0
371	20231219	123900	33049615	1797	1797	1797	1797	0
372	20231219	123800	33049615	1797	1797	1797	1797	714
373	20231219	123700	31766557	1798	1798	1798	1798	0
374	20231219	123600	31766557	1798	1798	1798	1798	289
375	20231219	123500	31246935	1800	1800	1800	1800	50
376	20231219	123400	31156935	1800	1800	1800	1800	0
377	20231219	123300	31156935	1800	1800	1800	1800	5
378	20231219	123200	31147935	1801	1801	1801	1801	0
379	20231219	123100	31147935	1801	1801	1801	1801	0
380	20231219	123000	31147935	1801	1801	1801	1801	0
381	20231219	122900	31147935	1801	1801	1801	1801	0
382	20231219	122800	31147935	1801	1801	1801	1801	0
383	20231219	122700	31147935	1801	1801	1801	1801	0
384	20231219	122600	31147935	1801	1801	1801	1801	0
385	20231219	122500	31147935	1801	1801	1801	1801	0
386	20231219	122400	31147935	1801	1801	1801	1801	0
387	20231219	122300	31147935	1801	1801	1801	1801	0
388	20231219	122200	31147935	1801	1801	1801	1801	0
389	20231219	122100	31147935	1801	1801	1801	1801	0
390	20231219	122000	31147935	1801	1801	1801	1801	0
391	20231219	121900	31147935	1801	1801	1801	1801	0
392	20231219	121800	31147935	1801	1801	1801	1801	0
393	20231219	121700	31147935	1801	1801	1801	1801	1
394	20231219	121600	31146134	1798	1798	1798	1798	0
395	20231219	121500	31146134	1798	1798	1798	1798	0
396	20231219	121400	31146134	1798	1798	1798	1798	0
397	20231219	121300	31146134	1798	1798	1798	1798	0
398	20231219	121200	31146134	1798	1798	1798	1798	0
399	20231219	121100	31146134	1798	1798	1798	1798	0
400	20231219	121000	31146134	1798	1798	1798	1798	0
401	20231219	120900	31146134	1798	1798	1798	1798	0
402	20231219	120800	31146134	1798	1798	1798	1798	0
403	20231219	120700	31146134	1798	1798	1798	1798	0
404	20231219	120600	31146134	1798	1798	1798	1798	1
405	20231219	120500	31144336	1802	1802	1802	1802	0
406	20231219	120400	31144336	1802	1802	1802	1802	0
407	20231219	120300	31144336	1802	1802	1802	1802	0
408	20231219	120200	31144336	1802	1802	1802	1802	0
409	20231219	120100	31144336	1802	1802	1802	1802	0
410	20231219	120000	31144336	1802	1802	1802	1802	0
411	20231219	115900	31144336	1802	1802	1802	1802	0
412	20231219	115800	31144336	1802	1802	1802	1802	0
413	20231219	115700	31144336	1802	1802	1802	1802	0
414	20231219	115600	31144336	1802	1802	1802	1802	0
415	20231219	115500	31144336	1802	1802	1802	1802	0
416	20231219	115400	31144336	1802	1802	1802	1802	0
417	20231219	115300	31144336	1802	1802	1802	1802	0
418	20231219	115200	31144336	1802	1802	1802	1802	0
419	20231219	115100	31144336	1802	1802	1802	1802	0
420	20231219	115000	31144336	1802	1802	1802	1802	0
421	20231219	114900	31144336	1802	1802	1802	1802	18
422	20231219	114800	31111900	1802	1802	1802	1802	0
423	20231219	114700	31111900	1802	1802	1802	1802	0
424	20231219	114600	31111900	1802	1802	1802	1802	0
425	20231219	114500	31111900	1802	1802	1802	1802	0
426	20231219	114400	31111900	1802	1800	1802	1800	200
427	20231219	114300	30751756	1800	1800	1800	1800	0
428	20231219	114200	30751756	1800	1800	1800	1800	0
429	20231219	114100	30751756	1800	1800	1800	1800	0
430	20231219	114000	30751756	1800	1800	1800	1800	0
431	20231219	113900	30751756	1800	1800	1800	1800	0
432	20231219	113800	30751756	1800	1800	1800	1800	0
433	20231219	113700	30751756	1800	1800	1800	1800	5
434	20231219	113600	30742756	1801	1801	1801	1801	0
435	20231219	113500	30742756	1801	1801	1801	1801	40
436	20231219	113400	30670716	1803	1803	1803	1803	0
437	20231219	113300	30670716	1803	1803	1803	1803	0
438	20231219	113200	30670716	1803	1803	1803	1803	0
439	20231219	113100	30670716	1803	1803	1803	1803	0
440	20231219	113000	30670716	1803	1803	1803	1803	0
441	20231219	112900	30670716	1803	1803	1803	1803	0
442	20231219	112800	30670716	1803	1803	1803	1803	0
443	20231219	112700	30670716	1803	1803	1803	1803	0
444	20231219	112600	30670716	1803	1803	1803	1803	0
445	20231219	112500	30670716	1803	1803	1803	1803	0
446	20231219	112400	30670716	1803	1803	1803	1803	0
447	20231219	112300	30670716	1803	1803	1803	1803	0
448	20231219	112200	30670716	1803	1803	1803	1803	0
449	20231219	112100	30670716	1803	1803	1803	1803	0
450	20231219	112000	30670716	1803	1803	1803	1803	0
451	20231219	111900	30670716	1803	1803	1803	1803	0
452	20231219	111800	30670716	1803	1803	1803	1803	0
453	20231219	111700	30670716	1803	1803	1803	1803	0
454	20231219	111600	30670716	1803	1803	1803	1803	0
455	20231219	111500	30670716	1803	1803	1803	1803	3
456	20231219	111400	30665307	1803	1803	1803	1803	0
457	20231219	111300	30665307	1803	1803	1803	1803	0
458	20231219	111200	30665307	1803	1803	1803	1803	0
459	20231219	111100	30665307	1803	1803	1803	1803	0
460	20231219	111000	30665307	1803	1803	1803	1803	0
461	20231219	110900	30665307	1803	1803	1803	1803	0
462	20231219	110800	30665307	1803	1803	1803	1803	200
463	20231219	110700	30304707	1803	1803	1803	1803	0
464	20231219	110600	30304707	1803	1803	1803	1803	0
465	20231219	110500	30304707	1803	1803	1803	1803	0
466	20231219	110400	30304707	1803	1803	1803	1803	0
467	20231219	110300	30304707	1803	1803	1803	1803	0
468	20231219	110200	30304707	1803	1803	1803	1803	0
469	20231219	110100	30304707	1803	1803	1803	1803	0
470	20231219	110000	30304707	1803	1803	1803	1803	0
471	20231219	105900	30304707	1803	1803	1803	1803	0
472	20231219	105800	30304707	1803	1803	1803	1803	0
473	20231219	105700	30304707	1803	1803	1803	1803	0
474	20231219	105600	30304707	1803	1803	1803	1803	0
475	20231219	105500	30304707	1803	1803	1803	1803	1
476	20231219	105400	30302904	1803	1803	1803	1803	0
477	20231219	105300	30302904	1803	1803	1803	1803	0
478	20231219	105200	30302904	1803	1803	1803	1803	10
479	20231219	105100	30284874	1803	1803	1803	1803	0
480	20231219	105000	30284874	1803	1803	1803	1803	0
481	20231219	104900	30284874	1803	1803	1803	1803	0
482	20231219	104800	30284874	1803	1803	1803	1803	0
483	20231219	104700	30284874	1803	1803	1803	1803	1
484	20231219	104600	30283071	1796	1796	1796	1796	0
485	20231219	104500	30283071	1796	1796	1796	1796	0
486	20231219	104400	30283071	1796	1796	1796	1796	0
487	20231219	104300	30283071	1796	1796	1796	1796	0
488	20231219	104200	30283071	1796	1796	1796	1796	0
489	20231219	104100	30283071	1796	1796	1796	1796	200
490	20231219	104000	29923871	1796	1796	1796	1796	1116
491	20231219	103900	27919535	1795	1795	1795	1795	0
492	20231219	103800	27919535	1795	1795	1795	1795	0
493	20231219	103700	27919535	1795	1795	1795	1795	0
494	20231219	103600	27919535	1795	1795	1795	1795	0
495	20231219	103500	27919535	1795	1799	1799	1795	2854
496	20231219	103400	22794703	1800	1800	1800	1800	0
497	20231219	103300	22794703	1800	1800	1800	1800	0
498	20231219	103200	22794703	1800	1800	1800	1800	0
499	20231219	103100	22794703	1800	1800	1800	1800	0
500	20231219	103000	22794703	1800	1800	1800	1800	16
501	20231219	102900	22765903	1799	1799	1799	1799	0
502	20231219	102800	22765903	1799	1799	1799	1799	0
503	20231219	102700	22765903	1799	1799	1799	1799	0
504	20231219	102600	22765903	1799	1799	1799	1799	100
505	20231219	102500	22586003	1799	1799	1799	1799	0
506	20231219	102400	22586003	1799	1799	1799	1799	0
507	20231219	102300	22586003	1799	1799	1799	1799	0
508	20231219	102200	22586003	1799	1799	1799	1799	33
509	20231219	102100	22526636	1799	1799	1799	1799	0
510	20231219	102000	22526636	1799	1799	1799	1799	0
511	20231219	101900	22526636	1799	1799	1799	1799	300
512	20231219	101800	21986936	1799	1799	1799	1799	0
513	20231219	101700	21986936	1799	1799	1799	1799	0
514	20231219	101600	21986936	1799	1799	1799	1799	0
515	20231219	101500	21986936	1799	1799	1799	1799	0
516	20231219	101400	21986936	1799	1799	1799	1799	0
517	20231219	101300	21986936	1799	1799	1799	1799	0
518	20231219	101200	21986936	1799	1799	1799	1799	0
519	20231219	101100	21986936	1799	1799	1799	1799	0
520	20231219	101000	21986936	1799	1799	1799	1799	505
521	20231219	100900	21078441	1800	1800	1800	1800	68
522	20231219	100800	20956041	1800	1800	1800	1800	0
523	20231219	100700	20956041	1800	1800	1800	1800	0
524	20231219	100600	20956041	1800	1800	1800	1800	0
525	20231219	100500	20956041	1800	1800	1800	1800	0
526	20231219	100400	20956041	1800	1800	1800	1800	0
527	20231219	100300	20956041	1800	1800	1800	1800	0
528	20231219	100200	20956041	1800	1800	1800	1800	0
529	20231219	100100	20956041	1800	1800	1800	1800	0
530	20231219	100000	20956041	1800	1800	1800	1800	0
531	20231219	095900	20956041	1800	1800	1800	1800	0
532	20231219	095800	20956041	1800	1800	1800	1800	0
533	20231219	095700	20956041	1800	1800	1800	1800	0
534	20231219	095600	20956041	1800	1800	1800	1800	0
535	20231219	095500	20956041	1800	1800	1800	1800	0
536	20231219	095400	20956041	1800	1800	1800	1800	0
537	20231219	095300	20956041	1800	1800	1800	1800	0
538	20231219	095200	20956041	1800	1800	1800	1800	0
539	20231219	095100	20956041	1800	1800	1800	1800	0
540	20231219	095000	20956041	1800	1800	1800	1800	0
541	20231219	094900	20956041	1800	1800	1800	1800	0
542	20231219	094800	20956041	1800	1800	1800	1800	44
543	20231219	094700	20876841	1800	1800	1800	1800	0
544	20231219	094600	20876841	1800	1800	1800	1800	3
545	20231219	094500	20871441	1800	1800	1800	1800	0
546	20231219	094400	20871441	1800	1800	1800	1800	0
547	20231219	094300	20871441	1800	1800	1800	1800	20
548	20231219	094200	20835441	1799	1799	1799	1799	0
549	20231219	094100	20835441	1799	1799	1799	1799	25
550	20231219	094000	20790466	1799	1799	1799	1799	43
551	20231219	093900	20713109	1799	1799	1799	1799	1800
552	20231219	093800	17474909	1799	1799	1799	1799	2005
553	20231219	093700	13867914	1799	1798	1799	1798	1010
554	20231219	093600	12051821	1798	1798	1798	1798	113
555	20231219	093500	11848647	1798	1798	1798	1798	0
556	20231219	093400	11848647	1798	1798	1798	1798	0
557	20231219	093300	11848647	1798	1798	1798	1798	0
558	20231219	093200	11848647	1798	1798	1798	1798	5
559	20231219	093100	11839657	1798	1798	1798	1798	5
560	20231219	093000	11830667	1798	1798	1798	1798	3
561	20231219	092900	11825273	1798	1797	1798	1795	944
562	20231219	092800	10129273	1798	1798	1798	1798	100
563	20231219	092700	9949473	1798	1798	1798	1798	500
564	20231219	092600	9050473	1799	1799	1799	1799	0
565	20231219	092500	9050473	1799	1799	1799	1799	10
566	20231219	092400	9032483	1799	1799	1799	1799	0
567	20231219	092300	9032483	1799	1799	1799	1799	5
568	20231219	092200	9023488	1800	1800	1800	1800	0
569	20231219	092100	9023488	1800	1800	1800	1800	0
570	20231219	092000	9023488	1800	1800	1800	1800	0
571	20231219	091900	9023488	1800	1800	1800	1800	0
572	20231219	091800	9023488	1800	1800	1800	1800	0
573	20231219	091700	9023488	1800	1800	1800	1800	4
574	20231219	091600	9016288	1800	1801	1801	1800	488
575	20231219	091500	8137800	1800	1800	1800	1800	0
576	20231219	091400	8137800	1800	1800	1800	1800	0
577	20231219	091300	8137800	1800	1800	1800	1800	0
578	20231219	091200	8137800	1800	1800	1800	1800	0
579	20231219	091100	8137800	1800	1800	1800	1800	369
580	20231219	091000	7473600	1800	1800	1800	1800	0
581	20231219	090900	7473600	1800	1800	1800	1800	300
582	20231219	090800	6933600	1800	1800	1800	1800	0
583	20231219	090700	6933600	1800	1800	1800	1800	0
584	20231219	090600	6933600	1800	1800	1800	1800	51
585	20231219	090500	6841800	1800	1800	1800	1800	2280
586	20231219	090400	2737800	1800	1800	1800	1800	0
587	20231219	090300	2737800	1800	1800	1800	1800	1
588	20231219	090200	2736000	1824	1824	1824	1824	0
589	20231219	090100	2736000	1824	1824	1824	1824	0
590	20231219	090000	2736000	1824	1824	1824	1824	1500