KissMeData/007280/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184800	17945796	1800	1800	1800	1800	1600
3	20231218	184700	17945796	1800	1800	1800	1800	0
4	20231218	184600	17945796	1800	1800	1800	1800	0
5	20231218	184500	17945796	1800	1800	1800	1800	0
6	20231218	184400	17945796	1800	1800	1800	1800	0
7	20231218	184300	17945796	1800	1800	1800	1800	0
8	20231218	184200	17945796	1800	1800	1800	1800	0
9	20231218	184100	17945796	1800	1800	1800	1800	0
10	20231218	184000	17945796	1800	1800	1800	1800	0
11	20231218	183900	17945796	1800	1800	1800	1800	0
12	20231218	183800	17945796	1800	1800	1800	1800	0
13	20231218	183700	17945796	1800	1800	1800	1800	0
14	20231218	183600	17945796	1800	1800	1800	1800	0
15	20231218	183500	17945796	1800	1800	1800	1800	0
16	20231218	183400	17945796	1800	1800	1800	1800	0
17	20231218	183300	17945796	1800	1800	1800	1800	0
18	20231218	183200	17945796	1800	1800	1800	1800	0
19	20231218	183100	17945796	1800	1800	1800	1800	0
20	20231218	183000	17945796	1800	1800	1800	1800	0
21	20231218	182900	17945796	1800	1800	1800	1800	0
22	20231218	182800	17945796	1800	1800	1800	1800	0
23	20231218	182700	17945796	1800	1800	1800	1800	0
24	20231218	182600	17945796	1800	1800	1800	1800	0
25	20231218	182500	17945796	1800	1800	1800	1800	0
26	20231218	182400	17945796	1800	1800	1800	1800	0
27	20231218	182300	17945796	1800	1800	1800	1800	0
28	20231218	182200	17945796	1800	1800	1800	1800	0
29	20231218	182100	17945796	1800	1800	1800	1800	0
30	20231218	182000	17945796	1800	1800	1800	1800	0
31	20231218	181900	17945796	1800	1800	1800	1800	0
32	20231218	181800	17945796	1800	1800	1800	1800	1600
33	20231218	181700	17945796	1800	1800	1800	1800	0
34	20231218	181600	17945796	1800	1800	1800	1800	0
35	20231218	181500	17945796	1800	1800	1800	1800	0
36	20231218	181400	17945796	1800	1800	1800	1800	0
37	20231218	181300	17945796	1800	1800	1800	1800	0
38	20231218	181200	17945796	1800	1800	1800	1800	0
39	20231218	181100	17945796	1800	1800	1800	1800	0
40	20231218	181000	17945796	1800	1800	1800	1800	0
41	20231218	180900	17945796	1800	1800	1800	1800	0
42	20231218	180800	17945796	1800	1800	1800	1800	0
43	20231218	180700	17945796	1800	1800	1800	1800	0
44	20231218	180600	17945796	1800	1800	1800	1800	0
45	20231218	180500	17945796	1800	1800	1800	1800	0
46	20231218	180400	17945796	1800	1800	1800	1800	0
47	20231218	180300	17945796	1800	1800	1800	1800	0
48	20231218	180200	17945796	1800	1800	1800	1800	0
49	20231218	180100	17945796	1800	1800	1800	1800	0
50	20231218	180000	17945796	1800	1800	1800	1800	0
51	20231218	175900	17945796	1800	1800	1800	1800	0
52	20231218	175800	17945796	1800	1800	1800	1800	0
53	20231218	175700	17945796	1800	1800	1800	1800	0
54	20231218	175600	17945796	1800	1800	1800	1800	0
55	20231218	175500	17945796	1800	1800	1800	1800	0
56	20231218	175400	17945796	1800	1800	1800	1800	0
57	20231218	175300	17945796	1800	1800	1800	1800	0
58	20231218	175200	17945796	1800	1800	1800	1800	0
59	20231218	175100	17945796	1800	1800	1800	1800	0
60	20231218	175000	17945796	1800	1800	1800	1800	0
61	20231218	174900	17945796	1800	1800	1800	1800	0
62	20231218	174800	17945796	1800	1800	1800	1800	1600
63	20231218	174700	17945796	1800	1800	1800	1800	0
64	20231218	174600	17945796	1800	1800	1800	1800	0
65	20231218	174500	17945796	1800	1800	1800	1800	0
66	20231218	174400	17945796	1800	1800	1800	1800	0
67	20231218	174300	17945796	1800	1800	1800	1800	0
68	20231218	174200	17945796	1800	1800	1800	1800	0
69	20231218	174100	17945796	1800	1800	1800	1800	0
70	20231218	174000	17945796	1800	1800	1800	1800	0
71	20231218	173900	17945796	1800	1800	1800	1800	0
72	20231218	173800	17945796	1800	1800	1800	1800	0
73	20231218	173700	17945796	1800	1800	1800	1800	0
74	20231218	173600	17945796	1800	1800	1800	1800	0
75	20231218	173500	17945796	1800	1800	1800	1800	0
76	20231218	173400	17945796	1800	1800	1800	1800	0
77	20231218	173300	17945796	1800	1800	1800	1800	0
78	20231218	173200	17945796	1800	1800	1800	1800	0
79	20231218	173100	17945796	1800	1800	1800	1800	0
80	20231218	173000	17945796	1800	1800	1800	1800	0
81	20231218	172900	17945796	1800	1800	1800	1800	0
82	20231218	172800	17945796	1800	1800	1800	1800	0
83	20231218	172700	17945796	1800	1800	1800	1800	0
84	20231218	172600	17945796	1800	1800	1800	1800	0
85	20231218	172500	17945796	1800	1800	1800	1800	0
86	20231218	172400	17945796	1800	1800	1800	1800	0
87	20231218	172300	17945796	1800	1800	1800	1800	0
88	20231218	172200	17945796	1800	1800	1800	1800	0
89	20231218	172100	17945796	1800	1800	1800	1800	0
90	20231218	172000	17945796	1800	1800	1800	1800	0
91	20231218	171900	17945796	1800	1800	1800	1800	0
92	20231218	171800	17945796	1800	1800	1800	1800	1600
93	20231218	171700	17945796	1800	1800	1800	1800	0
94	20231218	171600	17945796	1800	1800	1800	1800	0
95	20231218	171500	17945796	1800	1800	1800	1800	0
96	20231218	171400	17945796	1800	1800	1800	1800	0
97	20231218	171300	17945796	1800	1800	1800	1800	0
98	20231218	171200	17945796	1800	1800	1800	1800	0
99	20231218	171100	17945796	1800	1800	1800	1800	0
100	20231218	171000	17945796	1800	1800	1800	1800	0
101	20231218	170900	17945796	1800	1800	1800	1800	0
102	20231218	170800	17945796	1800	1800	1800	1800	0
103	20231218	170700	17945796	1800	1800	1800	1800	0
104	20231218	170600	17945796	1800	1800	1800	1800	0
105	20231218	170500	17945796	1800	1800	1800	1800	0
106	20231218	170400	17945796	1800	1800	1800	1800	0
107	20231218	170300	17945796	1800	1800	1800	1800	0
108	20231218	170200	17945796	1800	1800	1800	1800	0
109	20231218	170100	17945796	1800	1800	1800	1800	0
110	20231218	170000	17945796	1800	1800	1800	1800	0
111	20231218	165900	17945796	1800	1800	1800	1800	0
112	20231218	165800	17945796	1800	1800	1800	1800	0
113	20231218	165700	17945796	1800	1800	1800	1800	0
114	20231218	165600	17945796	1800	1800	1800	1800	0
115	20231218	165500	17945796	1800	1800	1800	1800	0
116	20231218	165400	17945796	1800	1800	1800	1800	0
117	20231218	165300	17945796	1800	1800	1800	1800	0
118	20231218	165200	17945796	1800	1800	1800	1800	0
119	20231218	165100	17945796	1800	1800	1800	1800	0
120	20231218	165000	17945796	1800	1800	1800	1800	0
121	20231218	164900	17945796	1800	1800	1800	1800	0
122	20231218	164800	17945796	1800	1800	1800	1800	1600
123	20231218	164700	17945796	1800	1800	1800	1800	0
124	20231218	164600	17945796	1800	1800	1800	1800	0
125	20231218	164500	17945796	1800	1800	1800	1800	0
126	20231218	164400	17945796	1800	1800	1800	1800	0
127	20231218	164300	17945796	1800	1800	1800	1800	0
128	20231218	164200	17945796	1800	1800	1800	1800	0
129	20231218	164100	17945796	1800	1800	1800	1800	0
130	20231218	164000	17945796	1800	1800	1800	1800	0
131	20231218	163900	17945796	1800	1800	1800	1800	0
132	20231218	163800	17945796	1800	1800	1800	1800	0
133	20231218	163700	17945796	1800	1800	1800	1800	0
134	20231218	163600	17945796	1800	1800	1800	1800	0
135	20231218	163500	17945796	1800	1800	1800	1800	0
136	20231218	163400	17945796	1800	1800	1800	1800	0
137	20231218	163300	17945796	1800	1800	1800	1800	0
138	20231218	163200	17945796	1800	1800	1800	1800	0
139	20231218	163100	17945796	1800	1800	1800	1800	0
140	20231218	163000	17945796	1800	1800	1800	1800	0
141	20231218	162900	17945796	1800	1800	1800	1800	0
142	20231218	162800	17945796	1800	1800	1800	1800	0
143	20231218	162700	17945796	1800	1800	1800	1800	0
144	20231218	162600	17945796	1800	1800	1800	1800	0
145	20231218	162500	17945796	1800	1800	1800	1800	0
146	20231218	162400	17945796	1800	1800	1800	1800	0
147	20231218	162300	17945796	1800	1800	1800	1800	0
148	20231218	162200	17945796	1800	1800	1800	1800	0
149	20231218	162100	17945796	1800	1800	1800	1800	0
150	20231218	162000	17945796	1800	1800	1800	1800	0
151	20231218	161900	17945796	1800	1800	1800	1800	0
152	20231218	161800	17945796	1800	1800	1800	1800	1600
153	20231218	161700	17945796	1800	1800	1800	1800	0
154	20231218	161600	17945796	1800	1800	1800	1800	0
155	20231218	161500	17945796	1800	1800	1800	1800	0
156	20231218	161400	17945796	1800	1800	1800	1800	0
157	20231218	161300	17945796	1800	1800	1800	1800	0
158	20231218	161200	17945796	1800	1800	1800	1800	0
159	20231218	161100	17945796	1800	1800	1800	1800	0
160	20231218	161000	17945796	1800	1800	1800	1800	0
161	20231218	160900	17945796	1800	1800	1800	1800	0
162	20231218	160800	17945796	1800	1800	1800	1800	0
163	20231218	160700	17945796	1800	1800	1800	1800	0
164	20231218	160600	17945796	1800	1800	1800	1800	0
165	20231218	160500	17945796	1800	1800	1800	1800	0
166	20231218	160400	17945796	1800	1800	1800	1800	0
167	20231218	160300	17945796	1800	1800	1800	1800	0
168	20231218	160200	17945796	1800	1800	1800	1800	0
169	20231218	160100	17945796	1800	1800	1800	1800	0
170	20231218	160000	17945796	1800	1800	1800	1800	0
171	20231218	155900	17945796	1800	1800	1800	1800	0
172	20231218	155800	17945796	1800	1800	1800	1800	0
173	20231218	155700	17945796	1800	1800	1800	1800	0
174	20231218	155600	17945796	1800	1800	1800	1800	0
175	20231218	155500	17945796	1800	1800	1800	1800	0
176	20231218	155400	17945796	1800	1800	1800	1800	0
177	20231218	155300	17945796	1800	1800	1800	1800	0
178	20231218	155200	17945796	1800	1800	1800	1800	0
179	20231218	155100	17945796	1800	1800	1800	1800	0
180	20231218	155000	17945796	1800	1800	1800	1800	0
181	20231218	154900	17945796	1800	1800	1800	1800	0
182	20231218	154800	17945796	1800	1800	1800	1800	1600
183	20231218	154700	17945796	1800	1800	1800	1800	0
184	20231218	154600	17945796	1800	1800	1800	1800	0
185	20231218	154500	17945796	1800	1800	1800	1800	0
186	20231218	154400	17945796	1800	1800	1800	1800	0
187	20231218	154300	17945796	1800	1800	1800	1800	0
188	20231218	154200	17945796	1800	1800	1800	1800	0
189	20231218	154100	17945796	1800	1800	1800	1800	0
190	20231218	154000	17945796	1800	1800	1800	1800	0
191	20231218	153900	17945796	1800	1800	1800	1800	0
192	20231218	153800	17945796	1800	1800	1800	1800	0
193	20231218	153700	17945796	1800	1800	1800	1800	0
194	20231218	153600	17945796	1800	1800	1800	1800	0
195	20231218	153500	17945796	1800	1800	1800	1800	0
196	20231218	153400	17945796	1800	1800	1800	1800	0
197	20231218	153300	17945796	1800	1800	1800	1800	0
198	20231218	153200	17945796	1800	1800	1800	1800	0
199	20231218	153100	17945796	1800	1800	1800	1800	0
200	20231218	153000	17945796	1800	1800	1800	1800	1600
201	20231218	152900	15065796	1809	1809	1809	1809	0
202	20231218	152800	15065796	1809	1809	1809	1809	0
203	20231218	152700	15065796	1809	1809	1809	1809	0
204	20231218	152600	15065796	1809	1809	1809	1809	0
205	20231218	152500	15065796	1809	1809	1809	1809	0
206	20231218	152400	15065796	1809	1809	1809	1809	0
207	20231218	152300	15065796	1809	1809	1809	1809	0
208	20231218	152200	15065796	1809	1809	1809	1809	0
209	20231218	152100	15065796	1809	1809	1809	1809	0
210	20231218	152000	15065796	1809	1809	1809	1809	0
211	20231218	151900	15065796	1809	1800	1809	1800	185
212	20231218	151800	14732787	1809	1809	1809	1809	0
213	20231218	151700	14732787	1809	1809	1809	1809	0
214	20231218	151600	14732787	1809	1809	1809	1809	0
215	20231218	151500	14732787	1809	1809	1809	1809	0
216	20231218	151400	14732787	1809	1809	1809	1809	0
217	20231218	151300	14732787	1809	1809	1809	1809	0
218	20231218	151200	14732787	1809	1809	1809	1809	0
219	20231218	151100	14732787	1809	1809	1809	1809	0
220	20231218	151000	14732787	1809	1809	1809	1809	0
221	20231218	150900	14732787	1809	1809	1809	1809	0
222	20231218	150800	14732787	1809	1809	1809	1809	0
223	20231218	150700	14732787	1809	1809	1809	1809	1
224	20231218	150600	14730978	1809	1809	1809	1809	0
225	20231218	150500	14730978	1809	1809	1809	1809	0
226	20231218	150400	14730978	1809	1809	1809	1809	0
227	20231218	150300	14730978	1809	1809	1809	1809	71
228	20231218	150200	14602539	1809	1809	1809	1809	9
229	20231218	150100	14586258	1808	1808	1808	1808	0
230	20231218	150000	14586258	1808	1808	1808	1808	5
231	20231218	145900	14577218	1808	1808	1808	1808	0
232	20231218	145800	14577218	1808	1808	1808	1808	0
233	20231218	145700	14577218	1808	1808	1808	1808	0
234	20231218	145600	14577218	1808	1808	1808	1808	0
235	20231218	145500	14577218	1808	1808	1808	1808	0
236	20231218	145400	14577218	1808	1808	1808	1808	0
237	20231218	145300	14577218	1808	1808	1808	1808	0
238	20231218	145200	14577218	1808	1808	1808	1808	0
239	20231218	145100	14577218	1808	1799	1808	1798	191
240	20231218	145000	14233788	1800	1800	1800	1800	58
241	20231218	144900	14129388	1800	1800	1800	1800	0
242	20231218	144800	14129388	1800	1800	1800	1800	0
243	20231218	144700	14129388	1800	1801	1801	1800	322
244	20231218	144600	13549783	1809	1805	1809	1800	1144
245	20231218	144500	11489024	1810	1810	1810	1810	0
246	20231218	144400	11489024	1810	1810	1810	1810	0
247	20231218	144300	11489024	1810	1810	1810	1810	0
248	20231218	144200	11489024	1810	1810	1810	1810	1
249	20231218	144100	11487214	1810	1810	1810	1810	0
250	20231218	144000	11487214	1810	1810	1810	1810	0
251	20231218	143900	11487214	1810	1810	1810	1810	0
252	20231218	143800	11487214	1810	1810	1810	1810	0
253	20231218	143700	11487214	1810	1810	1810	1810	0
254	20231218	143600	11487214	1810	1810	1810	1810	0
255	20231218	143500	11487214	1810	1810	1810	1810	0
256	20231218	143400	11487214	1810	1810	1810	1810	0
257	20231218	143300	11487214	1810	1810	1810	1810	0
258	20231218	143200	11487214	1810	1810	1810	1810	0
259	20231218	143100	11487214	1810	1810	1810	1810	0
260	20231218	143000	11487214	1810	1810	1810	1810	0
261	20231218	142900	11487214	1810	1810	1810	1810	30
262	20231218	142800	11432914	1810	1810	1810	1810	0
263	20231218	142700	11432914	1810	1810	1810	1810	0
264	20231218	142600	11432914	1810	1810	1810	1810	5
265	20231218	142500	11423864	1810	1810	1810	1810	0
266	20231218	142400	11423864	1810	1810	1810	1810	0
267	20231218	142300	11423864	1810	1810	1810	1810	2
268	20231218	142200	11420244	1810	1810	1810	1810	0
269	20231218	142100	11420244	1810	1810	1810	1810	0
270	20231218	142000	11420244	1810	1810	1810	1810	0
271	20231218	141900	11420244	1810	1810	1810	1810	0
272	20231218	141800	11420244	1810	1810	1810	1810	0
273	20231218	141700	11420244	1810	1810	1810	1810	0
274	20231218	141600	11420244	1810	1810	1810	1810	1
275	20231218	141500	11418434	1810	1810	1810	1810	0
276	20231218	141400	11418434	1810	1810	1810	1810	4
277	20231218	141300	11411194	1810	1810	1810	1810	1
278	20231218	141200	11409384	1810	1810	1810	1810	26
279	20231218	141100	11362324	1810	1810	1810	1810	5
280	20231218	141000	11353274	1810	1810	1810	1810	0
281	20231218	140900	11353274	1810	1810	1810	1810	15
282	20231218	140800	11326124	1810	1810	1810	1810	0
283	20231218	140700	11326124	1810	1810	1810	1810	0
284	20231218	140600	11326124	1810	1810	1810	1810	0
285	20231218	140500	11326124	1810	1810	1810	1810	0
286	20231218	140400	11326124	1810	1810	1810	1810	0
287	20231218	140300	11326124	1810	1810	1810	1810	0
288	20231218	140200	11326124	1810	1810	1810	1810	0
289	20231218	140100	11326124	1810	1810	1810	1810	0
290	20231218	140000	11326124	1810	1810	1810	1810	0
291	20231218	135900	11326124	1810	1810	1810	1810	0
292	20231218	135800	11326124	1810	1810	1810	1810	0
293	20231218	135700	11326124	1810	1810	1810	1810	0
294	20231218	135600	11326124	1810	1810	1810	1810	0
295	20231218	135500	11326124	1810	1810	1810	1810	1
296	20231218	135400	11324314	1810	1810	1810	1810	2
297	20231218	135300	11320694	1810	1810	1810	1810	0
298	20231218	135200	11320694	1810	1810	1810	1810	0
299	20231218	135100	11320694	1810	1810	1810	1810	0
300	20231218	135000	11320694	1810	1810	1810	1810	0
301	20231218	134900	11320694	1810	1810	1810	1810	0
302	20231218	134800	11320694	1810	1810	1810	1810	0
303	20231218	134700	11320694	1810	1810	1810	1810	1
304	20231218	134600	11318884	1800	1800	1800	1800	166
305	20231218	134500	11020084	1800	1803	1803	1800	1834
306	20231218	134400	7716077	1811	1811	1811	1811	0
307	20231218	134300	7716077	1811	1811	1811	1811	0
308	20231218	134200	7716077	1811	1811	1811	1811	0
309	20231218	134100	7716077	1811	1811	1811	1811	1
310	20231218	134000	7714266	1811	1811	1811	1811	0
311	20231218	133900	7714266	1811	1811	1811	1811	0
312	20231218	133800	7714266	1811	1811	1811	1811	0
313	20231218	133700	7714266	1811	1811	1811	1811	0
314	20231218	133600	7714266	1811	1811	1811	1811	0
315	20231218	133500	7714266	1811	1811	1811	1811	0
316	20231218	133400	7714266	1811	1811	1811	1811	1
317	20231218	133300	7712455	1803	1803	1803	1803	3
318	20231218	133200	7707046	1811	1811	1811	1811	0
319	20231218	133100	7707046	1811	1811	1811	1811	0
320	20231218	133000	7707046	1811	1811	1811	1811	0
321	20231218	132900	7707046	1811	1811	1811	1811	0
322	20231218	132800	7707046	1811	1811	1811	1811	1
323	20231218	132700	7705235	1803	1811	1811	1803	5
324	20231218	132600	7696204	1811	1811	1811	1811	3
325	20231218	132500	7690771	1811	1811	1811	1811	0
326	20231218	132400	7690771	1811	1811	1811	1811	0
327	20231218	132300	7690771	1811	1811	1811	1811	0
328	20231218	132200	7690771	1811	1811	1811	1811	0
329	20231218	132100	7690771	1811	1811	1811	1811	0
330	20231218	132000	7690771	1811	1811	1811	1811	0
331	20231218	131900	7690771	1811	1811	1811	1811	0
332	20231218	131800	7690771	1811	1811	1811	1811	0
333	20231218	131700	7690771	1811	1811	1811	1811	0
334	20231218	131600	7690771	1811	1811	1811	1811	0
335	20231218	131500	7690771	1811	1811	1811	1811	0
336	20231218	131400	7690771	1811	1811	1811	1811	10
337	20231218	131300	7672661	1813	1813	1813	1813	0
338	20231218	131200	7672661	1813	1813	1813	1813	0
339	20231218	131100	7672661	1813	1813	1813	1813	0
340	20231218	131000	7672661	1813	1813	1813	1813	0
341	20231218	130900	7672661	1813	1813	1813	1813	0
342	20231218	130800	7672661	1813	1813	1813	1813	0
343	20231218	130700	7672661	1813	1813	1813	1813	0
344	20231218	130600	7672661	1813	1813	1813	1813	0
345	20231218	130500	7672661	1813	1813	1813	1813	0
346	20231218	130400	7672661	1813	1813	1813	1813	0
347	20231218	130300	7672661	1813	1813	1813	1813	0
348	20231218	130200	7672661	1813	1813	1813	1813	0
349	20231218	130100	7672661	1813	1813	1813	1813	0
350	20231218	130000	7672661	1813	1813	1813	1813	0
351	20231218	125900	7672661	1813	1813	1813	1803	2200
352	20231218	125800	3702002	1813	1813	1813	1813	0
353	20231218	125700	3702002	1813	1813	1813	1813	0
354	20231218	125600	3702002	1813	1813	1813	1813	0
355	20231218	125500	3702002	1813	1813	1813	1813	0
356	20231218	125400	3702002	1813	1813	1813	1813	0
357	20231218	125300	3702002	1813	1813	1813	1813	0
358	20231218	125200	3702002	1813	1813	1813	1813	0
359	20231218	125100	3702002	1813	1813	1813	1813	0
360	20231218	125000	3702002	1813	1813	1813	1813	0
361	20231218	124900	3702002	1813	1813	1813	1813	0
362	20231218	124800	3702002	1813	1813	1813	1813	0
363	20231218	124700	3702002	1813	1813	1813	1813	0
364	20231218	124600	3702002	1813	1813	1813	1813	0
365	20231218	124500	3702002	1813	1813	1813	1813	0
366	20231218	124400	3702002	1813	1813	1813	1813	2
367	20231218	124300	3698376	1813	1813	1813	1813	0
368	20231218	124200	3698376	1813	1813	1813	1813	0
369	20231218	124100	3698376	1813	1813	1813	1813	0
370	20231218	124000	3698376	1813	1813	1813	1813	0
371	20231218	123900	3698376	1813	1813	1813	1813	0
372	20231218	123800	3698376	1813	1813	1813	1813	0
373	20231218	123700	3698376	1813	1813	1813	1813	0
374	20231218	123600	3698376	1813	1813	1813	1813	0
375	20231218	123500	3698376	1813	1813	1813	1813	0
376	20231218	123400	3698376	1813	1813	1813	1813	0
377	20231218	123300	3698376	1813	1813	1813	1813	0
378	20231218	123200	3698376	1813	1813	1813	1813	0
379	20231218	123100	3698376	1813	1813	1813	1813	0
380	20231218	123000	3698376	1813	1813	1813	1813	0
381	20231218	122900	3698376	1813	1813	1813	1813	0
382	20231218	122800	3698376	1813	1813	1813	1813	0
383	20231218	122700	3698376	1813	1813	1813	1813	0
384	20231218	122600	3698376	1813	1813	1813	1813	0
385	20231218	122500	3698376	1813	1813	1813	1813	1
386	20231218	122400	3696563	1813	1813	1813	1813	140
387	20231218	122300	3442743	1813	1813	1813	1813	0
388	20231218	122200	3442743	1813	1813	1813	1813	2
389	20231218	122100	3439117	1813	1813	1813	1813	0
390	20231218	122000	3439117	1813	1813	1813	1813	0
391	20231218	121900	3439117	1813	1813	1813	1813	0
392	20231218	121800	3439117	1813	1813	1813	1813	0
393	20231218	121700	3439117	1813	1813	1813	1813	0
394	20231218	121600	3439117	1813	1813	1813	1813	0
395	20231218	121500	3439117	1813	1813	1813	1813	0
396	20231218	121400	3439117	1813	1813	1813	1813	0
397	20231218	121300	3439117	1813	1813	1813	1813	0
398	20231218	121200	3439117	1813	1813	1813	1813	0
399	20231218	121100	3439117	1813	1813	1813	1813	0
400	20231218	121000	3439117	1813	1813	1813	1813	0
401	20231218	120900	3439117	1813	1813	1813	1813	0
402	20231218	120800	3439117	1813	1813	1813	1813	0
403	20231218	120700	3439117	1813	1813	1813	1813	0
404	20231218	120600	3439117	1813	1813	1813	1813	0
405	20231218	120500	3439117	1813	1813	1813	1813	0
406	20231218	120400	3439117	1813	1813	1813	1813	0
407	20231218	120300	3439117	1813	1813	1813	1804	528
408	20231218	120200	2486013	1806	1813	1813	1806	8
409	20231218	120100	2471529	1813	1813	1813	1813	0
410	20231218	120000	2471529	1813	1813	1813	1813	0
411	20231218	115900	2471529	1813	1813	1813	1813	0
412	20231218	115800	2471529	1813	1813	1813	1813	0
413	20231218	115700	2471529	1813	1813	1813	1813	0
414	20231218	115600	2471529	1813	1813	1813	1813	1
415	20231218	115500	2469716	1813	1813	1813	1813	2
416	20231218	115400	2466090	1809	1809	1809	1809	0
417	20231218	115300	2466090	1809	1809	1809	1809	0
418	20231218	115200	2466090	1809	1809	1809	1809	0
419	20231218	115100	2466090	1809	1809	1809	1809	0
420	20231218	115000	2466090	1809	1809	1809	1809	0
421	20231218	114900	2466090	1809	1811	1811	1809	3
422	20231218	114800	2460660	1815	1815	1815	1815	0
423	20231218	114700	2460660	1815	1815	1815	1815	1
424	20231218	114600	2458845	1815	1815	1815	1815	2
425	20231218	114500	2455215	1815	1815	1815	1815	0
426	20231218	114400	2455215	1815	1815	1815	1815	0
427	20231218	114300	2455215	1815	1815	1815	1815	0
428	20231218	114200	2455215	1815	1815	1815	1815	0
429	20231218	114100	2455215	1815	1815	1815	1815	0
430	20231218	114000	2455215	1815	1815	1815	1815	0
431	20231218	113900	2455215	1815	1815	1815	1815	0
432	20231218	113800	2455215	1815	1815	1815	1815	0
433	20231218	113700	2455215	1815	1815	1815	1815	5
434	20231218	113600	2446140	1807	1807	1807	1807	0
435	20231218	113500	2446140	1807	1807	1807	1807	0
436	20231218	113400	2446140	1807	1808	1808	1807	3
437	20231218	113300	2440718	1806	1806	1806	1806	0
438	20231218	113200	2440718	1806	1806	1806	1806	0
439	20231218	113100	2440718	1806	1806	1806	1806	0
440	20231218	113000	2440718	1806	1806	1806	1806	0
441	20231218	112900	2440718	1806	1806	1806	1806	0
442	20231218	112800	2440718	1806	1806	1806	1806	0
443	20231218	112700	2440718	1806	1806	1806	1806	0
444	20231218	112600	2440718	1806	1806	1806	1806	0
445	20231218	112500	2440718	1806	1810	1810	1806	11
446	20231218	112400	2420842	1810	1810	1810	1810	0
447	20231218	112300	2420842	1810	1810	1810	1810	11
448	20231218	112200	2400932	1811	1812	1812	1811	2
449	20231218	112100	2397309	1813	1813	1813	1813	2
450	20231218	112000	2393683	1814	1814	1814	1814	3
451	20231218	111900	2388241	1813	1813	1813	1813	0
452	20231218	111800	2388241	1813	1813	1813	1813	0
453	20231218	111700	2388241	1813	1814	1814	1813	36
454	20231218	111600	2322972	1815	1816	1816	1815	31
455	20231218	111500	2266677	1816	1816	1816	1816	0
456	20231218	111400	2266677	1816	1816	1816	1816	0
457	20231218	111300	2266677	1816	1816	1816	1816	0
458	20231218	111200	2266677	1816	1816	1816	1816	0
459	20231218	111100	2266677	1816	1816	1816	1816	0
460	20231218	111000	2266677	1816	1818	1818	1816	33
461	20231218	110900	2206746	1819	1819	1819	1819	0
462	20231218	110800	2206746	1819	1819	1819	1819	10
463	20231218	110700	2188556	1819	1819	1819	1819	0
464	20231218	110600	2188556	1819	1819	1819	1819	1
465	20231218	110500	2186737	1820	1820	1820	1820	0
466	20231218	110400	2186737	1820	1820	1820	1820	0
467	20231218	110300	2186737	1820	1820	1820	1820	2
468	20231218	110200	2183097	1818	1818	1818	1818	0
469	20231218	110100	2183097	1818	1818	1818	1818	0
470	20231218	110000	2183097	1818	1818	1818	1818	0
471	20231218	105900	2183097	1818	1818	1818	1818	1
472	20231218	105800	2181279	1816	1816	1816	1816	0
473	20231218	105700	2181279	1816	1816	1816	1816	0
474	20231218	105600	2181279	1816	1816	1816	1816	0
475	20231218	105500	2181279	1816	1816	1816	1816	0
476	20231218	105400	2181279	1816	1816	1816	1816	0
477	20231218	105300	2181279	1816	1816	1816	1816	0
478	20231218	105200	2181279	1816	1816	1816	1816	0
479	20231218	105100	2181279	1816	1816	1816	1816	0
480	20231218	105000	2181279	1816	1817	1817	1816	19
481	20231218	104900	2146774	1820	1820	1820	1820	0
482	20231218	104800	2146774	1820	1820	1820	1820	0
483	20231218	104700	2146774	1820	1813	1820	1813	23
484	20231218	104600	2104949	1814	1819	1819	1814	7
485	20231218	104500	2092231	1820	1820	1820	1820	1
486	20231218	104400	2090411	1820	1820	1820	1820	0
487	20231218	104300	2090411	1820	1820	1820	1820	0
488	20231218	104200	2090411	1820	1820	1820	1820	0
489	20231218	104100	2090411	1820	1820	1820	1820	0
490	20231218	104000	2090411	1820	1820	1820	1820	0
491	20231218	103900	2090411	1820	1820	1820	1820	0
492	20231218	103800	2090411	1820	1820	1820	1820	10
493	20231218	103700	2072211	1821	1821	1821	1821	0
494	20231218	103600	2072211	1821	1821	1821	1821	0
495	20231218	103500	2072211	1821	1821	1821	1821	0
496	20231218	103400	2072211	1821	1821	1821	1821	0
497	20231218	103300	2072211	1821	1821	1821	1821	0
498	20231218	103200	2072211	1821	1821	1821	1821	0
499	20231218	103100	2072211	1821	1821	1821	1821	0
500	20231218	103000	2072211	1821	1821	1821	1821	0
501	20231218	102900	2072211	1821	1821	1821	1821	0
502	20231218	102800	2072211	1821	1821	1821	1821	0
503	20231218	102700	2072211	1821	1821	1821	1821	0
504	20231218	102600	2072211	1821	1821	1821	1821	0
505	20231218	102500	2072211	1821	1821	1821	1821	0
506	20231218	102400	2072211	1821	1821	1821	1821	0
507	20231218	102300	2072211	1821	1821	1821	1821	0
508	20231218	102200	2072211	1821	1821	1821	1821	0
509	20231218	102100	2072211	1821	1821	1821	1821	0
510	20231218	102000	2072211	1821	1821	1821	1821	0
511	20231218	101900	2072211	1821	1821	1821	1821	0
512	20231218	101800	2072211	1821	1821	1821	1821	0
513	20231218	101700	2072211	1821	1821	1821	1821	0
514	20231218	101600	2072211	1821	1821	1821	1821	0
515	20231218	101500	2072211	1821	1821	1821	1821	0
516	20231218	101400	2072211	1821	1821	1821	1821	0
517	20231218	101300	2072211	1821	1821	1821	1821	0
518	20231218	101200	2072211	1821	1821	1821	1821	0
519	20231218	101100	2072211	1821	1821	1821	1821	0
520	20231218	101000	2072211	1821	1821	1821	1821	0
521	20231218	100900	2072211	1821	1821	1821	1821	0
522	20231218	100800	2072211	1821	1821	1821	1821	0
523	20231218	100700	2072211	1821	1821	1821	1821	0
524	20231218	100600	2072211	1821	1821	1821	1821	0
525	20231218	100500	2072211	1821	1821	1821	1821	0
526	20231218	100400	2072211	1821	1821	1821	1821	0
527	20231218	100300	2072211	1821	1821	1821	1821	0
528	20231218	100200	2072211	1821	1821	1821	1821	0
529	20231218	100100	2072211	1821	1821	1821	1821	0
530	20231218	100000	2072211	1821	1821	1821	1821	0
531	20231218	095900	2072211	1821	1821	1821	1821	0
532	20231218	095800	2072211	1821	1821	1821	1821	0
533	20231218	095700	2072211	1821	1821	1821	1821	0
534	20231218	095600	2072211	1821	1821	1821	1821	0
535	20231218	095500	2072211	1821	1821	1821	1821	0
536	20231218	095400	2072211	1821	1821	1821	1821	0
537	20231218	095300	2072211	1821	1821	1821	1821	0
538	20231218	095200	2072211	1821	1821	1821	1821	0
539	20231218	095100	2072211	1821	1821	1821	1821	0
540	20231218	095000	2072211	1821	1821	1821	1821	1
541	20231218	094900	2070390	1807	1807	1807	1807	1
542	20231218	094800	2068583	1821	1821	1821	1821	0
543	20231218	094700	2068583	1821	1821	1821	1821	0
544	20231218	094600	2068583	1821	1821	1821	1821	1
545	20231218	094500	2066762	1813	1820	1822	1813	69
546	20231218	094400	1941232	1821	1820	1821	1820	3
547	20231218	094300	1935770	1803	1821	1822	1803	450
548	20231218	094200	1121215	1821	1821	1821	1821	5
549	20231218	094100	1112110	1822	1822	1822	1822	10
550	20231218	094000	1093890	1824	1824	1824	1824	0
551	20231218	093900	1093890	1824	1824	1824	1824	0
552	20231218	093800	1093890	1824	1824	1824	1824	0
553	20231218	093700	1093890	1824	1824	1824	1824	0
554	20231218	093600	1093890	1824	1824	1824	1824	0
555	20231218	093500	1093890	1824	1824	1824	1824	5
556	20231218	093400	1084770	1824	1824	1824	1824	5
557	20231218	093300	1075650	1824	1824	1824	1824	0
558	20231218	093200	1075650	1824	1824	1824	1824	2
559	20231218	093100	1072002	1824	1824	1824	1824	10
560	20231218	093000	1053762	1824	1824	1824	1824	1
561	20231218	092900	1051938	1806	1806	1806	1806	0
562	20231218	092800	1051938	1806	1806	1806	1806	0
563	20231218	092700	1051938	1806	1806	1806	1806	20
564	20231218	092600	1015818	1806	1806	1806	1806	1
565	20231218	092500	1014012	1806	1806	1806	1806	0
566	20231218	092400	1014012	1806	1806	1806	1806	0
567	20231218	092300	1014012	1806	1806	1806	1806	1
568	20231218	092200	1012206	1806	1806	1806	1806	0
569	20231218	092100	1012206	1806	1806	1806	1806	0
570	20231218	092000	1012206	1806	1806	1806	1806	0
571	20231218	091900	1012206	1806	1806	1806	1806	0
572	20231218	091800	1012206	1806	1806	1806	1806	1
573	20231218	091700	1010400	1806	1806	1806	1806	0
574	20231218	091600	1010400	1806	1806	1806	1806	0
575	20231218	091500	1010400	1806	1806	1806	1806	0
576	20231218	091400	1010400	1806	1805	1806	1805	4
577	20231218	091300	1003179	1805	1805	1805	1805	1
578	20231218	091200	1001374	1805	1805	1805	1805	2
579	20231218	091100	997764	1803	1806	1806	1803	338
580	20231218	091000	388289	1805	1806	1806	1805	4
581	20231218	090900	381066	1806	1806	1806	1806	1
582	20231218	090800	379260	1806	1806	1806	1806	1
583	20231218	090700	377454	1806	1806	1806	1806	189
584	20231218	090600	36120	1806	1806	1806	1806	0
585	20231218	090500	36120	1806	1806	1806	1806	0
586	20231218	090400	36120	1806	1806	1806	1806	0
587	20231218	090300	36120	1806	1806	1806	1806	0
588	20231218	090200	36120	1806	1806	1806	1806	0
589	20231218	090100	36120	1806	1806	1806	1806	0
590	20231218	090000	36120	1806	1806	1806	1806	20