KissMeData/001810/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183500	96483263	1813	1813	1813	1813	1002
3	20231201	183400	96483263	1813	1813	1813	1813	0
4	20231201	183300	96483263	1813	1813	1813	1813	0
5	20231201	183200	96483263	1813	1813	1813	1813	0
6	20231201	183100	96483263	1813	1813	1813	1813	0
7	20231201	183000	96483263	1813	1813	1813	1813	0
8	20231201	182900	96483263	1813	1813	1813	1813	0
9	20231201	182800	96483263	1813	1813	1813	1813	0
10	20231201	182700	96483263	1813	1813	1813	1813	0
11	20231201	182600	96483263	1813	1813	1813	1813	0
12	20231201	182500	96483263	1813	1813	1813	1813	0
13	20231201	182400	96483263	1813	1813	1813	1813	0
14	20231201	182300	96483263	1813	1813	1813	1813	0
15	20231201	182200	96483263	1813	1813	1813	1813	0
16	20231201	182100	96483263	1813	1813	1813	1813	0
17	20231201	182000	96483263	1813	1813	1813	1813	0
18	20231201	181900	96483263	1813	1813	1813	1813	0
19	20231201	181800	96483263	1813	1813	1813	1813	0
20	20231201	181700	96483263	1813	1813	1813	1813	0
21	20231201	181600	96483263	1813	1813	1813	1813	0
22	20231201	181500	96483263	1813	1813	1813	1813	0
23	20231201	181400	96483263	1813	1813	1813	1813	0
24	20231201	181300	96483263	1813	1813	1813	1813	0
25	20231201	181200	96483263	1813	1813	1813	1813	0
26	20231201	181100	96483263	1813	1813	1813	1813	0
27	20231201	181000	96483263	1813	1813	1813	1813	0
28	20231201	180900	96483263	1813	1813	1813	1813	0
29	20231201	180800	96483263	1813	1813	1813	1813	0
30	20231201	180700	96483263	1813	1813	1813	1813	0
31	20231201	180600	96483263	1813	1813	1813	1813	0
32	20231201	180500	96483263	1813	1813	1813	1813	1002
33	20231201	180400	96483263	1813	1813	1813	1813	0
34	20231201	180300	96483263	1813	1813	1813	1813	0
35	20231201	180200	96483263	1813	1813	1813	1813	0
36	20231201	180100	96483263	1813	1813	1813	1813	0
37	20231201	180000	96483263	1813	1813	1813	1813	0
38	20231201	175900	96483263	1813	1813	1813	1813	0
39	20231201	175800	96483263	1813	1813	1813	1813	0
40	20231201	175700	96483263	1813	1813	1813	1813	0
41	20231201	175600	96483263	1813	1813	1813	1813	0
42	20231201	175500	96483263	1813	1813	1813	1813	0
43	20231201	175400	96483263	1813	1813	1813	1813	0
44	20231201	175300	96483263	1813	1813	1813	1813	0
45	20231201	175200	96483263	1813	1813	1813	1813	0
46	20231201	175100	96483263	1813	1813	1813	1813	0
47	20231201	175000	96483263	1813	1813	1813	1813	0
48	20231201	174900	96483263	1813	1813	1813	1813	0
49	20231201	174800	96483263	1813	1813	1813	1813	0
50	20231201	174700	96483263	1813	1813	1813	1813	0
51	20231201	174600	96483263	1813	1813	1813	1813	0
52	20231201	174500	96483263	1813	1813	1813	1813	0
53	20231201	174400	96483263	1813	1813	1813	1813	0
54	20231201	174300	96483263	1813	1813	1813	1813	0
55	20231201	174200	96483263	1813	1813	1813	1813	0
56	20231201	174100	96483263	1813	1813	1813	1813	0
57	20231201	174000	96483263	1813	1813	1813	1813	0
58	20231201	173900	96483263	1813	1813	1813	1813	0
59	20231201	173800	96483263	1813	1813	1813	1813	0
60	20231201	173700	96483263	1813	1813	1813	1813	0
61	20231201	173600	96483263	1813	1813	1813	1813	0
62	20231201	173500	96483263	1813	1813	1813	1813	1002
63	20231201	173400	96483263	1813	1813	1813	1813	0
64	20231201	173300	96483263	1813	1813	1813	1813	0
65	20231201	173200	96483263	1813	1813	1813	1813	0
66	20231201	173100	96483263	1813	1813	1813	1813	0
67	20231201	173000	96483263	1813	1813	1813	1813	0
68	20231201	172900	96483263	1813	1813	1813	1813	0
69	20231201	172800	96483263	1813	1813	1813	1813	0
70	20231201	172700	96483263	1813	1813	1813	1813	0
71	20231201	172600	96483263	1813	1813	1813	1813	0
72	20231201	172500	96483263	1813	1813	1813	1813	0
73	20231201	172400	96483263	1813	1813	1813	1813	0
74	20231201	172300	96483263	1813	1813	1813	1813	0
75	20231201	172200	96483263	1813	1813	1813	1813	0
76	20231201	172100	96483263	1813	1813	1813	1813	0
77	20231201	172000	96483263	1813	1813	1813	1813	0
78	20231201	171900	96483263	1813	1813	1813	1813	0
79	20231201	171800	96483263	1813	1813	1813	1813	0
80	20231201	171700	96483263	1813	1813	1813	1813	0
81	20231201	171600	96483263	1813	1813	1813	1813	0
82	20231201	171500	96483263	1813	1813	1813	1813	0
83	20231201	171400	96483263	1813	1813	1813	1813	0
84	20231201	171300	96483263	1813	1813	1813	1813	0
85	20231201	171200	96483263	1813	1813	1813	1813	0
86	20231201	171100	96483263	1813	1813	1813	1813	0
87	20231201	171000	96483263	1813	1813	1813	1813	0
88	20231201	170900	96483263	1813	1813	1813	1813	0
89	20231201	170800	96483263	1813	1813	1813	1813	0
90	20231201	170700	96483263	1813	1813	1813	1813	0
91	20231201	170600	96483263	1813	1813	1813	1813	0
92	20231201	170500	96483263	1813	1813	1813	1813	1002
93	20231201	170400	96483263	1813	1813	1813	1813	0
94	20231201	170300	96483263	1813	1813	1813	1813	0
95	20231201	170200	96483263	1813	1813	1813	1813	0
96	20231201	170100	96483263	1813	1813	1813	1813	0
97	20231201	170000	96483263	1813	1813	1813	1813	0
98	20231201	165900	96483263	1813	1813	1813	1813	0
99	20231201	165800	96483263	1813	1813	1813	1813	0
100	20231201	165700	96483263	1813	1813	1813	1813	0
101	20231201	165600	96483263	1813	1813	1813	1813	0
102	20231201	165500	96483263	1813	1813	1813	1813	0
103	20231201	165400	96483263	1813	1813	1813	1813	0
104	20231201	165300	96483263	1813	1813	1813	1813	0
105	20231201	165200	96483263	1813	1813	1813	1813	0
106	20231201	165100	96483263	1813	1813	1813	1813	0
107	20231201	165000	96483263	1813	1813	1813	1813	0
108	20231201	164900	96483263	1813	1813	1813	1813	0
109	20231201	164800	96483263	1813	1813	1813	1813	0
110	20231201	164700	96483263	1813	1813	1813	1813	0
111	20231201	164600	96483263	1813	1813	1813	1813	0
112	20231201	164500	96483263	1813	1813	1813	1813	0
113	20231201	164400	96483263	1813	1813	1813	1813	0
114	20231201	164300	96483263	1813	1813	1813	1813	0
115	20231201	164200	96483263	1813	1813	1813	1813	0
116	20231201	164100	96483263	1813	1813	1813	1813	0
117	20231201	164000	96483263	1813	1813	1813	1813	0
118	20231201	163900	96483263	1813	1813	1813	1813	0
119	20231201	163800	96483263	1813	1813	1813	1813	0
120	20231201	163700	96483263	1813	1813	1813	1813	0
121	20231201	163600	96483263	1813	1813	1813	1813	0
122	20231201	163500	96483263	1813	1813	1813	1813	1002
123	20231201	163400	96483263	1813	1813	1813	1813	0
124	20231201	163300	96483263	1813	1813	1813	1813	0
125	20231201	163200	96483263	1813	1813	1813	1813	0
126	20231201	163100	96483263	1813	1813	1813	1813	0
127	20231201	163000	96483263	1813	1813	1813	1813	0
128	20231201	162900	96483263	1813	1813	1813	1813	0
129	20231201	162800	96483263	1813	1813	1813	1813	0
130	20231201	162700	96483263	1813	1813	1813	1813	0
131	20231201	162600	96483263	1813	1813	1813	1813	0
132	20231201	162500	96483263	1813	1813	1813	1813	0
133	20231201	162400	96483263	1813	1813	1813	1813	0
134	20231201	162300	96483263	1813	1813	1813	1813	0
135	20231201	162200	96483263	1813	1813	1813	1813	0
136	20231201	162100	96483263	1813	1813	1813	1813	0
137	20231201	162000	96483263	1813	1813	1813	1813	0
138	20231201	161900	96483263	1813	1813	1813	1813	0
139	20231201	161800	96483263	1813	1813	1813	1813	0
140	20231201	161700	96483263	1813	1813	1813	1813	0
141	20231201	161600	96483263	1813	1813	1813	1813	0
142	20231201	161500	96483263	1813	1813	1813	1813	0
143	20231201	161400	96483263	1813	1813	1813	1813	0
144	20231201	161300	96483263	1813	1813	1813	1813	0
145	20231201	161200	96483263	1813	1813	1813	1813	0
146	20231201	161100	96483263	1813	1813	1813	1813	0
147	20231201	161000	96483263	1813	1813	1813	1813	0
148	20231201	160900	96483263	1813	1813	1813	1813	0
149	20231201	160800	96483263	1813	1813	1813	1813	0
150	20231201	160700	96483263	1813	1813	1813	1813	0
151	20231201	160600	96483263	1813	1813	1813	1813	0
152	20231201	160500	96483263	1813	1813	1813	1813	1002
153	20231201	160400	96483263	1813	1813	1813	1813	0
154	20231201	160300	96483263	1813	1813	1813	1813	0
155	20231201	160200	96483263	1813	1813	1813	1813	0
156	20231201	160100	96483263	1813	1813	1813	1813	0
157	20231201	160000	96483263	1813	1813	1813	1813	0
158	20231201	155900	96483263	1813	1813	1813	1813	0
159	20231201	155800	96483263	1813	1813	1813	1813	0
160	20231201	155700	96483263	1813	1813	1813	1813	0
161	20231201	155600	96483263	1813	1813	1813	1813	0
162	20231201	155500	96483263	1813	1813	1813	1813	0
163	20231201	155400	96483263	1813	1813	1813	1813	0
164	20231201	155300	96483263	1813	1813	1813	1813	0
165	20231201	155200	96483263	1813	1813	1813	1813	0
166	20231201	155100	96483263	1813	1813	1813	1813	0
167	20231201	155000	96483263	1813	1813	1813	1813	0
168	20231201	154900	96483263	1813	1813	1813	1813	0
169	20231201	154800	96483263	1813	1813	1813	1813	0
170	20231201	154700	96483263	1813	1813	1813	1813	0
171	20231201	154600	96483263	1813	1813	1813	1813	0
172	20231201	154500	96483263	1813	1813	1813	1813	0
173	20231201	154400	96483263	1813	1813	1813	1813	0
174	20231201	154300	96483263	1813	1813	1813	1813	0
175	20231201	154200	96483263	1813	1813	1813	1813	0
176	20231201	154100	96483263	1813	1813	1813	1813	0
177	20231201	154000	96483263	1813	1813	1813	1813	0
178	20231201	153900	96483263	1813	1813	1813	1813	0
179	20231201	153800	96483263	1813	1813	1813	1813	0
180	20231201	153700	96483263	1813	1813	1813	1813	0
181	20231201	153600	96483263	1813	1813	1813	1813	0
182	20231201	153500	96483263	1813	1813	1813	1813	1002
183	20231201	153400	96483263	1813	1813	1813	1813	0
184	20231201	153300	96483263	1813	1813	1813	1813	0
185	20231201	153200	96483263	1813	1813	1813	1813	0
186	20231201	153100	96483263	1813	1813	1813	1813	0
187	20231201	153000	96483263	1813	1813	1813	1813	1002
188	20231201	152900	94666637	1807	1807	1807	1807	0
189	20231201	152800	94666637	1807	1807	1807	1807	0
190	20231201	152700	94666637	1807	1807	1807	1807	0
191	20231201	152600	94666637	1807	1807	1807	1807	0
192	20231201	152500	94666637	1807	1807	1807	1807	0
193	20231201	152400	94666637	1807	1807	1807	1807	0
194	20231201	152300	94666637	1807	1807	1807	1807	0
195	20231201	152200	94666637	1807	1807	1807	1807	0
196	20231201	152100	94666637	1807	1807	1807	1807	0
197	20231201	152000	94666637	1807	1807	1807	1807	0
198	20231201	151900	94666637	1807	1808	1808	1807	815
199	20231201	151800	93193927	1813	1813	1813	1813	0
200	20231201	151700	93193927	1813	1813	1813	1813	0
201	20231201	151600	93193927	1813	1813	1813	1813	0
202	20231201	151500	93193927	1813	1813	1813	1813	0
203	20231201	151400	93193927	1813	1813	1813	1813	0
204	20231201	151300	93193927	1813	1813	1813	1813	0
205	20231201	151200	93193927	1813	1813	1813	1813	0
206	20231201	151100	93193927	1813	1813	1813	1813	0
207	20231201	151000	93193927	1813	1813	1813	1813	0
208	20231201	150900	93193927	1813	1813	1813	1813	0
209	20231201	150800	93193927	1813	1813	1813	1813	0
210	20231201	150700	93193927	1813	1813	1813	1813	1208
211	20231201	150600	91003823	1813	1813	1813	1813	0
212	20231201	150500	91003823	1813	1813	1813	1813	0
213	20231201	150400	91003823	1813	1813	1813	1813	0
214	20231201	150300	91003823	1813	1810	1813	1810	312
215	20231201	150200	90439079	1810	1810	1810	1810	0
216	20231201	150100	90439079	1810	1812	1813	1810	19
217	20231201	150000	90404653	1813	1806	1813	1806	2096
218	20231201	145900	86618206	1806	1806	1806	1806	4
219	20231201	145800	86610982	1806	1806	1806	1806	0
220	20231201	145700	86610982	1806	1806	1806	1806	0
221	20231201	145600	86610982	1806	1806	1806	1806	0
222	20231201	145500	86610982	1806	1806	1806	1806	0
223	20231201	145400	86610982	1806	1806	1806	1806	0
224	20231201	145300	86610982	1806	1806	1806	1806	0
225	20231201	145200	86610982	1806	1806	1806	1806	0
226	20231201	145100	86610982	1806	1806	1806	1806	0
227	20231201	145000	86610982	1806	1806	1806	1806	0
228	20231201	144900	86610982	1806	1806	1806	1806	0
229	20231201	144800	86610982	1806	1806	1806	1806	0
230	20231201	144700	86610982	1806	1806	1806	1806	0
231	20231201	144600	86610982	1806	1806	1806	1806	18
232	20231201	144500	86578474	1806	1806	1806	1806	42
233	20231201	144400	86502622	1806	1806	1806	1806	1
234	20231201	144300	86500816	1802	1802	1802	1802	0
235	20231201	144200	86500816	1802	1802	1802	1802	0
236	20231201	144100	86500816	1802	1802	1802	1802	0
237	20231201	144000	86500816	1802	1802	1802	1802	0
238	20231201	143900	86500816	1802	1802	1802	1802	0
239	20231201	143800	86500816	1802	1802	1802	1802	0
240	20231201	143700	86500816	1802	1802	1802	1802	0
241	20231201	143600	86500816	1802	1802	1802	1802	0
242	20231201	143500	86500816	1802	1802	1802	1802	0
243	20231201	143400	86500816	1802	1802	1802	1802	0
244	20231201	143300	86500816	1802	1802	1802	1802	0
245	20231201	143200	86500816	1802	1802	1802	1802	990
246	20231201	143100	84716836	1808	1808	1808	1808	0
247	20231201	143000	84716836	1808	1808	1808	1808	0
248	20231201	142900	84716836	1808	1808	1808	1808	0
249	20231201	142800	84716836	1808	1808	1808	1808	0
250	20231201	142700	84716836	1808	1808	1808	1808	0
251	20231201	142600	84716836	1808	1808	1808	1808	0
252	20231201	142500	84716836	1808	1808	1808	1808	0
253	20231201	142400	84716836	1808	1808	1808	1808	0
254	20231201	142300	84716836	1808	1808	1808	1808	0
255	20231201	142200	84716836	1808	1808	1808	1808	0
256	20231201	142100	84716836	1808	1808	1808	1808	0
257	20231201	142000	84716836	1808	1808	1808	1808	0
258	20231201	141900	84716836	1808	1808	1808	1808	0
259	20231201	141800	84716836	1808	1808	1808	1808	0
260	20231201	141700	84716836	1808	1808	1808	1808	0
261	20231201	141600	84716836	1808	1808	1808	1808	1
262	20231201	141500	84715028	1810	1810	1810	1810	0
263	20231201	141400	84715028	1810	1810	1810	1810	0
264	20231201	141300	84715028	1810	1810	1810	1810	0
265	20231201	141200	84715028	1810	1810	1810	1810	0
266	20231201	141100	84715028	1810	1810	1810	1810	0
267	20231201	141000	84715028	1810	1809	1810	1809	1000
268	20231201	140900	82905092	1801	1801	1801	1801	0
269	20231201	140800	82905092	1801	1801	1801	1801	0
270	20231201	140700	82905092	1801	1801	1801	1801	0
271	20231201	140600	82905092	1801	1801	1801	1801	0
272	20231201	140500	82905092	1801	1801	1801	1801	7
273	20231201	140400	82892485	1810	1810	1810	1810	0
274	20231201	140300	82892485	1810	1810	1810	1810	0
275	20231201	140200	82892485	1810	1810	1810	1810	0
276	20231201	140100	82892485	1810	1810	1810	1810	0
277	20231201	140000	82892485	1810	1810	1810	1810	0
278	20231201	135900	82892485	1810	1810	1810	1810	0
279	20231201	135800	82892485	1810	1810	1810	1810	0
280	20231201	135700	82892485	1810	1810	1810	1810	0
281	20231201	135600	82892485	1810	1810	1810	1810	0
282	20231201	135500	82892485	1810	1810	1810	1810	0
283	20231201	135400	82892485	1810	1810	1810	1810	1
284	20231201	135300	82890675	1810	1810	1810	1810	0
285	20231201	135200	82890675	1810	1810	1810	1810	0
286	20231201	135100	82890675	1810	1810	1810	1810	0
287	20231201	135000	82890675	1810	1810	1810	1810	0
288	20231201	134900	82890675	1810	1801	1810	1801	833
289	20231201	134800	81388341	1809	1809	1809	1809	0
290	20231201	134700	81388341	1809	1809	1809	1809	0
291	20231201	134600	81388341	1809	1809	1809	1809	0
292	20231201	134500	81388341	1809	1809	1809	1809	0
293	20231201	134400	81388341	1809	1809	1809	1809	0
294	20231201	134300	81388341	1809	1809	1809	1809	0
295	20231201	134200	81388341	1809	1809	1809	1809	0
296	20231201	134100	81388341	1809	1808	1809	1808	2
297	20231201	134000	81384724	1809	1809	1809	1809	100
298	20231201	133900	81203824	1810	1807	1810	1797	2437
299	20231201	133800	76809694	1810	1809	1810	1808	65
300	20231201	133700	76692106	1808	1808	1808	1808	0
301	20231201	133600	76692106	1808	1808	1808	1808	1
302	20231201	133500	76690298	1810	1810	1810	1810	0
303	20231201	133400	76690298	1810	1810	1810	1810	0
304	20231201	133300	76690298	1810	1810	1810	1810	0
305	20231201	133200	76690298	1810	1810	1810	1810	0
306	20231201	133100	76690298	1810	1810	1810	1810	0
307	20231201	133000	76690298	1810	1810	1810	1810	0
308	20231201	132900	76690298	1810	1810	1810	1810	0
309	20231201	132800	76690298	1810	1810	1810	1810	0
310	20231201	132700	76690298	1810	1810	1810	1810	0
311	20231201	132600	76690298	1810	1810	1810	1810	0
312	20231201	132500	76690298	1810	1810	1810	1810	0
313	20231201	132400	76690298	1810	1810	1810	1810	0
314	20231201	132300	76690298	1810	1810	1810	1810	0
315	20231201	132200	76690298	1810	1810	1810	1810	0
316	20231201	132100	76690298	1810	1810	1810	1810	0
317	20231201	132000	76690298	1810	1810	1810	1810	0
318	20231201	131900	76690298	1810	1810	1810	1810	0
319	20231201	131800	76690298	1810	1810	1810	1810	0
320	20231201	131700	76690298	1810	1810	1810	1810	0
321	20231201	131600	76690298	1810	1810	1810	1810	0
322	20231201	131500	76690298	1810	1810	1810	1810	0
323	20231201	131400	76690298	1810	1810	1810	1810	0
324	20231201	131300	76690298	1810	1810	1810	1810	0
325	20231201	131200	76690298	1810	1810	1810	1810	0
326	20231201	131100	76690298	1810	1810	1810	1810	0
327	20231201	131000	76690298	1810	1810	1810	1810	0
328	20231201	130900	76690298	1810	1810	1810	1810	0
329	20231201	130800	76690298	1810	1810	1810	1810	0
330	20231201	130700	76690298	1810	1810	1810	1810	0
331	20231201	130600	76690298	1810	1810	1810	1810	0
332	20231201	130500	76690298	1810	1810	1810	1810	0
333	20231201	130400	76690298	1810	1810	1810	1810	0
334	20231201	130300	76690298	1810	1810	1810	1810	0
335	20231201	130200	76690298	1810	1810	1810	1810	0
336	20231201	130100	76690298	1810	1810	1810	1810	0
337	20231201	130000	76690298	1810	1810	1810	1810	0
338	20231201	125900	76690298	1810	1810	1810	1810	0
339	20231201	125800	76690298	1810	1810	1810	1810	0
340	20231201	125700	76690298	1810	1810	1810	1810	0
341	20231201	125600	76690298	1810	1810	1810	1810	0
342	20231201	125500	76690298	1810	1810	1810	1810	0
343	20231201	125400	76690298	1810	1810	1810	1810	0
344	20231201	125300	76690298	1810	1810	1810	1810	0
345	20231201	125200	76690298	1810	1810	1810	1810	0
346	20231201	125100	76690298	1810	1810	1810	1810	0
347	20231201	125000	76690298	1810	1810	1810	1810	0
348	20231201	124900	76690298	1810	1810	1810	1810	0
349	20231201	124800	76690298	1810	1810	1810	1810	0
350	20231201	124700	76690298	1810	1810	1810	1810	0
351	20231201	124600	76690298	1810	1810	1810	1810	0
352	20231201	124500	76690298	1810	1810	1810	1810	0
353	20231201	124400	76690298	1810	1810	1810	1810	0
354	20231201	124300	76690298	1810	1810	1810	1810	0
355	20231201	124200	76690298	1810	1810	1810	1810	0
356	20231201	124100	76690298	1810	1809	1810	1809	2
357	20231201	124000	76686679	1810	1810	1810	1810	0
358	20231201	123900	76686679	1810	1805	1810	1805	41
359	20231201	123800	76612545	1801	1801	1801	1801	0
360	20231201	123700	76612545	1801	1801	1801	1801	0
361	20231201	123600	76612545	1801	1802	1802	1801	184
362	20231201	123500	76281014	1802	1802	1802	1802	0
363	20231201	123400	76281014	1802	1805	1805	1802	5
364	20231201	123300	76271998	1806	1806	1806	1806	0
365	20231201	123200	76271998	1806	1806	1806	1806	0
366	20231201	123100	76271998	1806	1806	1806	1806	0
367	20231201	123000	76271998	1806	1806	1806	1806	0
368	20231201	122900	76271998	1806	1810	1810	1806	63
369	20231201	122800	76158000	1810	1810	1810	1810	0
370	20231201	122700	76158000	1810	1810	1810	1810	0
371	20231201	122600	76158000	1810	1810	1810	1810	0
372	20231201	122500	76158000	1810	1810	1810	1810	0
373	20231201	122400	76158000	1810	1810	1810	1810	0
374	20231201	122300	76158000	1810	1810	1810	1810	0
375	20231201	122200	76158000	1810	1809	1810	1809	3
376	20231201	122100	76152572	1809	1809	1809	1809	1
377	20231201	122000	76150763	1809	1809	1809	1809	58
378	20231201	121900	76045841	1809	1809	1809	1809	1
379	20231201	121800	76044032	1809	1809	1809	1809	0
380	20231201	121700	76044032	1809	1809	1809	1809	0
381	20231201	121600	76044032	1809	1809	1809	1809	0
382	20231201	121500	76044032	1809	1809	1809	1809	1
383	20231201	121400	76042223	1810	1810	1810	1810	0
384	20231201	121300	76042223	1810	1810	1810	1810	0
385	20231201	121200	76042223	1810	1810	1810	1810	0
386	20231201	121100	76042223	1810	1810	1810	1810	0
387	20231201	121000	76042223	1810	1810	1810	1810	0
388	20231201	120900	76042223	1810	1810	1810	1810	0
389	20231201	120800	76042223	1810	1810	1810	1810	0
390	20231201	120700	76042223	1810	1810	1810	1810	0
391	20231201	120600	76042223	1810	1810	1810	1810	0
392	20231201	120500	76042223	1810	1810	1810	1810	0
393	20231201	120400	76042223	1810	1809	1810	1809	6
394	20231201	120300	76031367	1806	1806	1806	1806	0
395	20231201	120200	76031367	1806	1806	1806	1806	107
396	20231201	120100	75838125	1806	1806	1806	1806	0
397	20231201	120000	75838125	1806	1806	1806	1806	0
398	20231201	115900	75838125	1806	1806	1806	1806	0
399	20231201	115800	75838125	1806	1806	1806	1806	100
400	20231201	115700	75657525	1810	1810	1810	1810	0
401	20231201	115600	75657525	1810	1810	1810	1810	0
402	20231201	115500	75657525	1810	1810	1810	1810	0
403	20231201	115400	75657525	1810	1810	1810	1810	0
404	20231201	115300	75657525	1810	1810	1810	1810	0
405	20231201	115200	75657525	1810	1810	1810	1810	0
406	20231201	115100	75657525	1810	1810	1810	1810	0
407	20231201	115000	75657525	1810	1810	1810	1810	0
408	20231201	114900	75657525	1810	1810	1810	1810	0
409	20231201	114800	75657525	1810	1810	1810	1810	0
410	20231201	114700	75657525	1810	1810	1810	1810	0
411	20231201	114600	75657525	1810	1810	1810	1810	0
412	20231201	114500	75657525	1810	1810	1810	1810	0
413	20231201	114400	75657525	1810	1810	1810	1810	0
414	20231201	114300	75657525	1810	1810	1810	1810	0
415	20231201	114200	75657525	1810	1810	1810	1810	0
416	20231201	114100	75657525	1810	1810	1810	1810	0
417	20231201	114000	75657525	1810	1810	1810	1810	0
418	20231201	113900	75657525	1810	1810	1810	1810	0
419	20231201	113800	75657525	1810	1809	1810	1809	59
420	20231201	113700	75550793	1809	1809	1809	1809	0
421	20231201	113600	75550793	1809	1809	1809	1809	0
422	20231201	113500	75550793	1809	1809	1809	1809	0
423	20231201	113400	75550793	1809	1809	1809	1809	0
424	20231201	113300	75550793	1809	1809	1809	1809	0
425	20231201	113200	75550793	1809	1809	1809	1809	0
426	20231201	113100	75550793	1809	1809	1809	1809	42
427	20231201	113000	75474815	1804	1804	1804	1804	500
428	20231201	112900	74572815	1810	1810	1810	1810	0
429	20231201	112800	74572815	1810	1810	1810	1810	0
430	20231201	112700	74572815	1810	1810	1810	1810	0
431	20231201	112600	74572815	1810	1810	1810	1810	0
432	20231201	112500	74572815	1810	1810	1810	1810	0
433	20231201	112400	74572815	1810	1810	1810	1810	0
434	20231201	112300	74572815	1810	1810	1810	1810	0
435	20231201	112200	74572815	1810	1810	1810	1810	0
436	20231201	112100	74572815	1810	1810	1810	1810	0
437	20231201	112000	74572815	1810	1810	1810	1810	0
438	20231201	111900	74572815	1810	1810	1810	1810	0
439	20231201	111800	74572815	1810	1810	1810	1810	0
440	20231201	111700	74572815	1810	1810	1810	1810	0
441	20231201	111600	74572815	1810	1810	1810	1810	0
442	20231201	111500	74572815	1810	1810	1810	1810	0
443	20231201	111400	74572815	1810	1810	1810	1810	0
444	20231201	111300	74572815	1810	1810	1810	1810	0
445	20231201	111200	74572815	1810	1810	1810	1810	0
446	20231201	111100	74572815	1810	1810	1810	1810	0
447	20231201	111000	74572815	1810	1810	1810	1810	0
448	20231201	110900	74572815	1810	1810	1810	1810	0
449	20231201	110800	74572815	1810	1810	1810	1810	0
450	20231201	110700	74572815	1810	1810	1810	1810	0
451	20231201	110600	74572815	1810	1810	1810	1810	0
452	20231201	110500	74572815	1810	1810	1810	1810	0
453	20231201	110400	74572815	1810	1812	1813	1810	693
454	20231201	110300	73318280	1812	1809	1812	1809	410
455	20231201	110200	72576276	1810	1810	1810	1810	0
456	20231201	110100	72576276	1810	1810	1810	1810	0
457	20231201	110000	72576276	1810	1810	1810	1810	0
458	20231201	105900	72576276	1810	1810	1810	1810	0
459	20231201	105800	72576276	1810	1810	1810	1810	0
460	20231201	105700	72576276	1810	1810	1810	1810	0
461	20231201	105600	72576276	1810	1810	1810	1810	0
462	20231201	105500	72576276	1810	1810	1810	1810	0
463	20231201	105400	72576276	1810	1810	1810	1810	0
464	20231201	105300	72576276	1810	1810	1810	1810	0
465	20231201	105200	72576276	1810	1808	1810	1808	141
466	20231201	105100	72321244	1802	1802	1802	1802	0
467	20231201	105000	72321244	1802	1802	1802	1802	0
468	20231201	104900	72321244	1802	1802	1802	1802	0
469	20231201	104800	72321244	1802	1802	1802	1802	0
470	20231201	104700	72321244	1802	1802	1802	1802	0
471	20231201	104600	72321244	1802	1802	1802	1802	0
472	20231201	104500	72321244	1802	1802	1802	1802	0
473	20231201	104400	72321244	1802	1802	1802	1802	0
474	20231201	104300	72321244	1802	1802	1802	1802	649
475	20231201	104200	71151746	1801	1801	1801	1801	0
476	20231201	104100	71151746	1801	1801	1801	1801	0
477	20231201	104000	71151746	1801	1801	1801	1801	0
478	20231201	103900	71151746	1801	1818	1818	1800	5259
479	20231201	103800	61675360	1820	1820	1820	1820	0
480	20231201	103700	61675360	1820	1824	1824	1820	434
481	20231201	103600	60885034	1824	1824	1824	1824	100
482	20231201	103500	60702634	1831	1831	1831	1831	0
483	20231201	103400	60702634	1831	1831	1831	1831	0
484	20231201	103300	60702634	1831	1831	1831	1831	0
485	20231201	103200	60702634	1831	1831	1831	1831	0
486	20231201	103100	60702634	1831	1831	1831	1831	0
487	20231201	103000	60702634	1831	1831	1831	1831	0
488	20231201	102900	60702634	1831	1831	1831	1831	0
489	20231201	102800	60702634	1831	1831	1831	1831	0
490	20231201	102700	60702634	1831	1831	1831	1831	0
491	20231201	102600	60702634	1831	1831	1831	1831	0
492	20231201	102500	60702634	1831	1831	1831	1831	0
493	20231201	102400	60702634	1831	1831	1831	1831	0
494	20231201	102300	60702634	1831	1831	1831	1831	0
495	20231201	102200	60702634	1831	1831	1831	1831	0
496	20231201	102100	60702634	1831	1831	1831	1831	0
497	20231201	102000	60702634	1831	1831	1831	1831	0
498	20231201	101900	60702634	1831	1831	1831	1831	0
499	20231201	101800	60702634	1831	1831	1831	1831	0
500	20231201	101700	60702634	1831	1831	1831	1831	0
501	20231201	101600	60702634	1831	1831	1831	1831	0
502	20231201	101500	60702634	1831	1831	1831	1831	0
503	20231201	101400	60702634	1831	1831	1831	1831	3
504	20231201	101300	60697141	1831	1830	1831	1830	272
505	20231201	101200	60199372	1830	1824	1830	1823	960
506	20231201	101100	58448460	1824	1824	1824	1824	0
507	20231201	101000	58448460	1824	1824	1824	1824	0
508	20231201	100900	58448460	1824	1824	1824	1824	2
509	20231201	100800	58444812	1823	1823	1823	1823	0
510	20231201	100700	58444812	1823	1823	1823	1823	0
511	20231201	100600	58444812	1823	1823	1823	1823	0
512	20231201	100500	58444812	1823	1823	1823	1823	77
513	20231201	100400	58304441	1831	1831	1831	1831	0
514	20231201	100300	58304441	1831	1831	1831	1831	0
515	20231201	100200	58304441	1831	1831	1831	1831	0
516	20231201	100100	58304441	1831	1831	1831	1831	0
517	20231201	100000	58304441	1831	1831	1831	1831	0
518	20231201	095900	58304441	1831	1831	1831	1831	0
519	20231201	095800	58304441	1831	1831	1831	1831	1
520	20231201	095700	58302610	1831	1831	1831	1831	0
521	20231201	095600	58302610	1831	1832	1832	1831	617
522	20231201	095500	57172866	1835	1835	1835	1835	0
523	20231201	095400	57172866	1835	1835	1835	1835	0
524	20231201	095300	57172866	1835	1835	1835	1835	30
525	20231201	095200	57117816	1835	1834	1835	1834	279
526	20231201	095100	56606056	1834	1834	1834	1834	2
527	20231201	095000	56602388	1834	1834	1834	1834	354
528	20231201	094900	55953152	1834	1834	1834	1834	2
529	20231201	094800	55949484	1834	1834	1834	1834	0
530	20231201	094700	55949484	1834	1834	1834	1834	0
531	20231201	094600	55949484	1834	1834	1834	1834	2
532	20231201	094500	55945816	1831	1831	1831	1831	281
533	20231201	094400	55431305	1834	1834	1834	1834	0
534	20231201	094300	55431305	1834	1834	1834	1834	2
535	20231201	094200	55427637	1834	1834	1834	1834	1
536	20231201	094100	55425803	1834	1834	1834	1834	0
537	20231201	094000	55425803	1834	1834	1834	1834	0
538	20231201	093900	55425803	1834	1834	1834	1834	0
539	20231201	093800	55425803	1834	1834	1834	1834	1
540	20231201	093700	55423969	1834	1834	1834	1834	0
541	20231201	093600	55423969	1834	1834	1834	1834	1
542	20231201	093500	55422135	1831	1831	1831	1831	466
543	20231201	093400	54568889	1831	1831	1831	1831	28
544	20231201	093300	54517621	1831	1831	1831	1831	0
545	20231201	093200	54517621	1831	1832	1835	1831	201
546	20231201	093100	54149152	1831	1834	1834	1831	339
547	20231201	093000	53527535	1832	1829	1832	1829	301
548	20231201	092900	52976798	1829	1829	1829	1829	7645
549	20231201	092800	38994093	1764	1764	1764	1764	0
550	20231201	092700	38994093	1764	1876	1876	1764	4952
551	20231201	092600	30031329	1876	1876	1876	1876	0
552	20231201	092500	30031329	1876	1876	1876	1876	4
553	20231201	092400	30023825	1876	1876	1876	1876	1
554	20231201	092300	30021949	1877	1877	1877	1877	0
555	20231201	092200	30021949	1877	1877	1877	1877	111
556	20231201	092100	29813602	1877	1877	1877	1877	0
557	20231201	092000	29813602	1877	1876	1877	1876	4103
558	20231201	091900	22116271	1877	1877	1877	1877	3
559	20231201	091800	22110640	1877	1877	1877	1877	53
560	20231201	091700	22011159	1883	1883	1883	1883	468
561	20231201	091600	21129915	1883	1882	1883	1882	1061
562	20231201	091500	19132113	1884	1884	1884	1884	1
563	20231201	091400	19130229	1876	1876	1876	1876	250
564	20231201	091300	18661229	1876	1882	1882	1876	952
565	20231201	091200	16875265	1884	1884	1884	1884	1
566	20231201	091100	16873381	1885	1885	1885	1885	74
567	20231201	091000	16733891	1885	1885	1885	1885	36
568	20231201	090900	16666031	1885	1885	1885	1885	5
569	20231201	090800	16656606	1885	1885	1886	1885	1002
570	20231201	090700	14767834	1885	1875	1885	1875	4687
571	20231201	090600	5974934	1876	1862	1876	1862	1603
572	20231201	090500	2968149	1862	1862	1875	1818	299
573	20231201	090400	2417891	1844	1855	1865	1844	538
574	20231201	090300	1419989	1865	1855	1865	1855	12
575	20231201	090200	1397709	1865	1854	1865	1854	93
576	20231201	090100	1225136	1854	1836	1854	1836	215
577	20231201	090000	829567	1836	1819	1836	1819	456