KissMeData/001810/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183500	30271696	1850	1850	1850	1850	672
3	20231221	183400	30271696	1850	1850	1850	1850	0
4	20231221	183300	30271696	1850	1850	1850	1850	0
5	20231221	183200	30271696	1850	1850	1850	1850	0
6	20231221	183100	30271696	1850	1850	1850	1850	0
7	20231221	183000	30271696	1850	1850	1850	1850	0
8	20231221	182900	30271696	1850	1850	1850	1850	0
9	20231221	182800	30271696	1850	1850	1850	1850	0
10	20231221	182700	30271696	1850	1850	1850	1850	0
11	20231221	182600	30271696	1850	1850	1850	1850	0
12	20231221	182500	30271696	1850	1850	1850	1850	0
13	20231221	182400	30271696	1850	1850	1850	1850	0
14	20231221	182300	30271696	1850	1850	1850	1850	0
15	20231221	182200	30271696	1850	1850	1850	1850	0
16	20231221	182100	30271696	1850	1850	1850	1850	0
17	20231221	182000	30271696	1850	1850	1850	1850	0
18	20231221	181900	30271696	1850	1850	1850	1850	0
19	20231221	181800	30271696	1850	1850	1850	1850	0
20	20231221	181700	30271696	1850	1850	1850	1850	0
21	20231221	181600	30271696	1850	1850	1850	1850	0
22	20231221	181500	30271696	1850	1850	1850	1850	0
23	20231221	181400	30271696	1850	1850	1850	1850	0
24	20231221	181300	30271696	1850	1850	1850	1850	0
25	20231221	181200	30271696	1850	1850	1850	1850	0
26	20231221	181100	30271696	1850	1850	1850	1850	0
27	20231221	181000	30271696	1850	1850	1850	1850	0
28	20231221	180900	30271696	1850	1850	1850	1850	0
29	20231221	180800	30271696	1850	1850	1850	1850	0
30	20231221	180700	30271696	1850	1850	1850	1850	0
31	20231221	180600	30271696	1850	1850	1850	1850	0
32	20231221	180500	30271696	1850	1850	1850	1850	672
33	20231221	180400	30271696	1850	1850	1850	1850	0
34	20231221	180300	30271696	1850	1850	1850	1850	0
35	20231221	180200	30271696	1850	1850	1850	1850	0
36	20231221	180100	30271696	1850	1850	1850	1850	0
37	20231221	180000	30271696	1850	1850	1850	1850	0
38	20231221	175900	30271696	1850	1850	1850	1850	0
39	20231221	175800	30271696	1850	1850	1850	1850	0
40	20231221	175700	30271696	1850	1850	1850	1850	0
41	20231221	175600	30271696	1850	1850	1850	1850	0
42	20231221	175500	30271696	1850	1850	1850	1850	0
43	20231221	175400	30271696	1850	1850	1850	1850	0
44	20231221	175300	30271696	1850	1850	1850	1850	0
45	20231221	175200	30271696	1850	1850	1850	1850	0
46	20231221	175100	30271696	1850	1850	1850	1850	0
47	20231221	175000	30271696	1850	1850	1850	1850	0
48	20231221	174900	30271696	1850	1850	1850	1850	0
49	20231221	174800	30271696	1850	1850	1850	1850	0
50	20231221	174700	30271696	1850	1850	1850	1850	0
51	20231221	174600	30271696	1850	1850	1850	1850	0
52	20231221	174500	30271696	1850	1850	1850	1850	0
53	20231221	174400	30271696	1850	1850	1850	1850	0
54	20231221	174300	30271696	1850	1850	1850	1850	0
55	20231221	174200	30271696	1850	1850	1850	1850	0
56	20231221	174100	30271696	1850	1850	1850	1850	0
57	20231221	174000	30271696	1850	1850	1850	1850	0
58	20231221	173900	30271696	1850	1850	1850	1850	0
59	20231221	173800	30271696	1850	1850	1850	1850	0
60	20231221	173700	30271696	1850	1850	1850	1850	0
61	20231221	173600	30271696	1850	1850	1850	1850	0
62	20231221	173500	30271696	1850	1850	1850	1850	672
63	20231221	173400	30271696	1850	1850	1850	1850	0
64	20231221	173300	30271696	1850	1850	1850	1850	0
65	20231221	173200	30271696	1850	1850	1850	1850	0
66	20231221	173100	30271696	1850	1850	1850	1850	0
67	20231221	173000	30271696	1850	1850	1850	1850	0
68	20231221	172900	30271696	1850	1850	1850	1850	0
69	20231221	172800	30271696	1850	1850	1850	1850	0
70	20231221	172700	30271696	1850	1850	1850	1850	0
71	20231221	172600	30271696	1850	1850	1850	1850	0
72	20231221	172500	30271696	1850	1850	1850	1850	0
73	20231221	172400	30271696	1850	1850	1850	1850	0
74	20231221	172300	30271696	1850	1850	1850	1850	0
75	20231221	172200	30271696	1850	1850	1850	1850	0
76	20231221	172100	30271696	1850	1850	1850	1850	0
77	20231221	172000	30271696	1850	1850	1850	1850	0
78	20231221	171900	30271696	1850	1850	1850	1850	0
79	20231221	171800	30271696	1850	1850	1850	1850	0
80	20231221	171700	30271696	1850	1850	1850	1850	0
81	20231221	171600	30271696	1850	1850	1850	1850	0
82	20231221	171500	30271696	1850	1850	1850	1850	0
83	20231221	171400	30271696	1850	1850	1850	1850	0
84	20231221	171300	30271696	1850	1850	1850	1850	0
85	20231221	171200	30271696	1850	1850	1850	1850	0
86	20231221	171100	30271696	1850	1850	1850	1850	0
87	20231221	171000	30271696	1850	1850	1850	1850	0
88	20231221	170900	30271696	1850	1850	1850	1850	0
89	20231221	170800	30271696	1850	1850	1850	1850	0
90	20231221	170700	30271696	1850	1850	1850	1850	0
91	20231221	170600	30271696	1850	1850	1850	1850	0
92	20231221	170500	30271696	1850	1850	1850	1850	672
93	20231221	170400	30271696	1850	1850	1850	1850	0
94	20231221	170300	30271696	1850	1850	1850	1850	0
95	20231221	170200	30271696	1850	1850	1850	1850	0
96	20231221	170100	30271696	1850	1850	1850	1850	0
97	20231221	170000	30271696	1850	1850	1850	1850	0
98	20231221	165900	30271696	1850	1850	1850	1850	0
99	20231221	165800	30271696	1850	1850	1850	1850	0
100	20231221	165700	30271696	1850	1850	1850	1850	0
101	20231221	165600	30271696	1850	1850	1850	1850	0
102	20231221	165500	30271696	1850	1850	1850	1850	0
103	20231221	165400	30271696	1850	1850	1850	1850	0
104	20231221	165300	30271696	1850	1850	1850	1850	0
105	20231221	165200	30271696	1850	1850	1850	1850	0
106	20231221	165100	30271696	1850	1850	1850	1850	0
107	20231221	165000	30271696	1850	1850	1850	1850	0
108	20231221	164900	30271696	1850	1850	1850	1850	0
109	20231221	164800	30271696	1850	1850	1850	1850	0
110	20231221	164700	30271696	1850	1850	1850	1850	0
111	20231221	164600	30271696	1850	1850	1850	1850	0
112	20231221	164500	30271696	1850	1850	1850	1850	0
113	20231221	164400	30271696	1850	1850	1850	1850	0
114	20231221	164300	30271696	1850	1850	1850	1850	0
115	20231221	164200	30271696	1850	1850	1850	1850	0
116	20231221	164100	30271696	1850	1850	1850	1850	0
117	20231221	164000	30271696	1850	1850	1850	1850	0
118	20231221	163900	30271696	1850	1850	1850	1850	0
119	20231221	163800	30271696	1850	1850	1850	1850	0
120	20231221	163700	30271696	1850	1850	1850	1850	0
121	20231221	163600	30271696	1850	1850	1850	1850	0
122	20231221	163500	30271696	1850	1850	1850	1850	672
123	20231221	163400	30271696	1850	1850	1850	1850	0
124	20231221	163300	30271696	1850	1850	1850	1850	0
125	20231221	163200	30271696	1850	1850	1850	1850	0
126	20231221	163100	30271696	1850	1850	1850	1850	0
127	20231221	163000	30271696	1850	1850	1850	1850	0
128	20231221	162900	30271696	1850	1850	1850	1850	0
129	20231221	162800	30271696	1850	1850	1850	1850	0
130	20231221	162700	30271696	1850	1850	1850	1850	0
131	20231221	162600	30271696	1850	1850	1850	1850	0
132	20231221	162500	30271696	1850	1850	1850	1850	0
133	20231221	162400	30271696	1850	1850	1850	1850	0
134	20231221	162300	30271696	1850	1850	1850	1850	0
135	20231221	162200	30271696	1850	1850	1850	1850	0
136	20231221	162100	30271696	1850	1850	1850	1850	0
137	20231221	162000	30271696	1850	1850	1850	1850	0
138	20231221	161900	30271696	1850	1850	1850	1850	0
139	20231221	161800	30271696	1850	1850	1850	1850	0
140	20231221	161700	30271696	1850	1850	1850	1850	0
141	20231221	161600	30271696	1850	1850	1850	1850	0
142	20231221	161500	30271696	1850	1850	1850	1850	0
143	20231221	161400	30271696	1850	1850	1850	1850	0
144	20231221	161300	30271696	1850	1850	1850	1850	0
145	20231221	161200	30271696	1850	1850	1850	1850	0
146	20231221	161100	30271696	1850	1850	1850	1850	0
147	20231221	161000	30271696	1850	1850	1850	1850	0
148	20231221	160900	30271696	1850	1850	1850	1850	0
149	20231221	160800	30271696	1850	1850	1850	1850	0
150	20231221	160700	30271696	1850	1850	1850	1850	0
151	20231221	160600	30271696	1850	1850	1850	1850	0
152	20231221	160500	30271696	1850	1850	1850	1850	672
153	20231221	160400	30271696	1850	1850	1850	1850	0
154	20231221	160300	30271696	1850	1850	1850	1850	0
155	20231221	160200	30271696	1850	1850	1850	1850	0
156	20231221	160100	30271696	1850	1850	1850	1850	0
157	20231221	160000	30271696	1850	1850	1850	1850	0
158	20231221	155900	30271696	1850	1850	1850	1850	0
159	20231221	155800	30271696	1850	1850	1850	1850	0
160	20231221	155700	30271696	1850	1850	1850	1850	0
161	20231221	155600	30271696	1850	1850	1850	1850	0
162	20231221	155500	30271696	1850	1850	1850	1850	0
163	20231221	155400	30271696	1850	1850	1850	1850	0
164	20231221	155300	30271696	1850	1850	1850	1850	0
165	20231221	155200	30271696	1850	1850	1850	1850	0
166	20231221	155100	30271696	1850	1850	1850	1850	0
167	20231221	155000	30271696	1850	1850	1850	1850	0
168	20231221	154900	30271696	1850	1850	1850	1850	0
169	20231221	154800	30271696	1850	1850	1850	1850	0
170	20231221	154700	30271696	1850	1850	1850	1850	0
171	20231221	154600	30271696	1850	1850	1850	1850	0
172	20231221	154500	30271696	1850	1850	1850	1850	0
173	20231221	154400	30271696	1850	1850	1850	1850	0
174	20231221	154300	30271696	1850	1850	1850	1850	0
175	20231221	154200	30271696	1850	1850	1850	1850	0
176	20231221	154100	30271696	1850	1850	1850	1850	0
177	20231221	154000	30271696	1850	1850	1850	1850	0
178	20231221	153900	30271696	1850	1850	1850	1850	0
179	20231221	153800	30271696	1850	1850	1850	1850	0
180	20231221	153700	30271696	1850	1850	1850	1850	0
181	20231221	153600	30271696	1850	1850	1850	1850	0
182	20231221	153500	30271696	1850	1850	1850	1850	672
183	20231221	153400	30271696	1850	1850	1850	1850	0
184	20231221	153300	30271696	1850	1850	1850	1850	0
185	20231221	153200	30271696	1850	1850	1850	1850	0
186	20231221	153100	30271696	1850	1850	1850	1850	0
187	20231221	153000	30271696	1850	1850	1850	1850	672
188	20231221	152900	29028496	1855	1855	1855	1855	0
189	20231221	152800	29028496	1855	1855	1855	1855	0
190	20231221	152700	29028496	1855	1855	1855	1855	0
191	20231221	152600	29028496	1855	1855	1855	1855	0
192	20231221	152500	29028496	1855	1855	1855	1855	0
193	20231221	152400	29028496	1855	1855	1855	1855	0
194	20231221	152300	29028496	1855	1855	1855	1855	0
195	20231221	152200	29028496	1855	1855	1855	1855	0
196	20231221	152100	29028496	1855	1855	1855	1855	0
197	20231221	152000	29028496	1855	1855	1855	1855	0
198	20231221	151900	29028496	1855	1855	1855	1855	0
199	20231221	151800	29028496	1855	1855	1855	1855	0
200	20231221	151700	29028496	1855	1850	1855	1850	2059
201	20231221	151600	25219016	1855	1855	1855	1855	36
202	20231221	151500	25152236	1855	1855	1855	1855	45
203	20231221	151400	25068761	1855	1855	1855	1855	4
204	20231221	151300	25061341	1855	1855	1855	1855	0
205	20231221	151200	25061341	1855	1855	1855	1855	0
206	20231221	151100	25061341	1855	1855	1855	1855	0
207	20231221	151000	25061341	1855	1855	1855	1855	0
208	20231221	150900	25061341	1855	1855	1855	1855	0
209	20231221	150800	25061341	1855	1855	1855	1855	0
210	20231221	150700	25061341	1855	1855	1855	1855	63
211	20231221	150600	24944476	1855	1855	1855	1855	6
212	20231221	150500	24933346	1855	1855	1855	1855	0
213	20231221	150400	24933346	1855	1855	1855	1855	0
214	20231221	150300	24933346	1855	1855	1855	1855	0
215	20231221	150200	24933346	1855	1854	1855	1854	3
216	20231221	150100	24927782	1847	1848	1848	1847	5
217	20231221	150000	24918545	1855	1855	1855	1855	29
218	20231221	145900	24864750	1855	1855	1855	1855	0
219	20231221	145800	24864750	1855	1855	1855	1855	0
220	20231221	145700	24864750	1855	1855	1855	1855	24
221	20231221	145600	24820230	1855	1855	1855	1855	0
222	20231221	145500	24820230	1855	1855	1855	1855	0
223	20231221	145400	24820230	1855	1855	1855	1855	24
224	20231221	145300	24775710	1855	1855	1855	1855	0
225	20231221	145200	24775710	1855	1855	1855	1855	8
226	20231221	145100	24760870	1855	1855	1855	1855	24
227	20231221	145000	24716350	1855	1855	1855	1855	0
228	20231221	144900	24716350	1855	1855	1855	1855	0
229	20231221	144800	24716350	1855	1855	1855	1855	24
230	20231221	144700	24671830	1855	1855	1855	1855	0
231	20231221	144600	24671830	1855	1855	1855	1855	0
232	20231221	144500	24671830	1855	1855	1855	1855	24
233	20231221	144400	24627310	1855	1855	1855	1855	0
234	20231221	144300	24627310	1855	1855	1855	1855	0
235	20231221	144200	24627310	1855	1855	1855	1855	24
236	20231221	144100	24582790	1855	1855	1855	1855	0
237	20231221	144000	24582790	1855	1855	1855	1855	0
238	20231221	143900	24582790	1855	1855	1855	1855	24
239	20231221	143800	24538270	1855	1855	1855	1855	0
240	20231221	143700	24538270	1855	1855	1855	1855	0
241	20231221	143600	24538270	1855	1855	1855	1855	24
242	20231221	143500	24493750	1855	1855	1855	1855	0
243	20231221	143400	24493750	1855	1855	1855	1855	0
244	20231221	143300	24493750	1855	1855	1855	1855	24
245	20231221	143200	24449230	1855	1855	1855	1855	0
246	20231221	143100	24449230	1855	1855	1855	1855	0
247	20231221	143000	24449230	1855	1854	1855	1854	24
248	20231221	142900	24404722	1854	1854	1854	1854	0
249	20231221	142800	24404722	1854	1854	1854	1854	0
250	20231221	142700	24404722	1854	1854	1854	1854	24
251	20231221	142600	24360226	1846	1846	1846	1846	300
252	20231221	142500	23806426	1854	1854	1854	1854	0
253	20231221	142400	23806426	1854	1854	1854	1854	24
254	20231221	142300	23761930	1854	1854	1854	1854	0
255	20231221	142200	23761930	1854	1854	1854	1854	0
256	20231221	142100	23761930	1854	1854	1854	1854	24
257	20231221	142000	23717434	1854	1854	1854	1854	0
258	20231221	141900	23717434	1854	1854	1854	1854	0
259	20231221	141800	23717434	1854	1854	1854	1854	24
260	20231221	141700	23672938	1846	1846	1846	1846	0
261	20231221	141600	23672938	1846	1846	1846	1846	1
262	20231221	141500	23671092	1854	1854	1854	1854	24
263	20231221	141400	23626596	1854	1854	1854	1854	0
264	20231221	141300	23626596	1854	1854	1854	1854	270
265	20231221	141200	23126016	1854	1854	1854	1854	24
266	20231221	141100	23081520	1854	1854	1854	1854	0
267	20231221	141000	23081520	1854	1854	1854	1854	0
268	20231221	140900	23081520	1854	1854	1854	1854	24
269	20231221	140800	23037024	1854	1854	1854	1854	0
270	20231221	140700	23037024	1854	1854	1854	1854	0
271	20231221	140600	23037024	1854	1854	1854	1854	25
272	20231221	140500	22990674	1846	1846	1846	1846	0
273	20231221	140400	22990674	1846	1846	1846	1846	0
274	20231221	140300	22990674	1846	1854	1854	1846	26
275	20231221	140200	22942478	1850	1850	1850	1850	0
276	20231221	140100	22942478	1850	1850	1850	1850	0
277	20231221	140000	22942478	1850	1850	1850	1850	1837
278	20231221	135900	19544028	1850	1850	1850	1850	187
279	20231221	135800	19198078	1850	1850	1850	1850	1
280	20231221	135700	19196228	1855	1855	1855	1855	0
281	20231221	135600	19196228	1855	1855	1855	1855	0
282	20231221	135500	19196228	1855	1855	1855	1855	0
283	20231221	135400	19196228	1855	1855	1855	1855	0
284	20231221	135300	19196228	1855	1855	1855	1855	0
285	20231221	135200	19196228	1855	1855	1855	1855	0
286	20231221	135100	19196228	1855	1855	1855	1855	3
287	20231221	135000	19190663	1850	1850	1850	1850	10
288	20231221	134900	19172163	1850	1850	1850	1850	0
289	20231221	134800	19172163	1850	1850	1850	1850	541
290	20231221	134700	18171313	1851	1851	1851	1851	50
291	20231221	134600	18078763	1856	1856	1856	1856	0
292	20231221	134500	18078763	1856	1856	1856	1856	0
293	20231221	134400	18078763	1856	1856	1856	1856	0
294	20231221	134300	18078763	1856	1856	1856	1856	0
295	20231221	134200	18078763	1856	1856	1856	1856	0
296	20231221	134100	18078763	1856	1856	1856	1856	0
297	20231221	134000	18078763	1856	1856	1856	1856	0
298	20231221	133900	18078763	1856	1856	1856	1856	0
299	20231221	133800	18078763	1856	1856	1856	1856	0
300	20231221	133700	18078763	1856	1856	1856	1856	0
301	20231221	133600	18078763	1856	1856	1856	1856	0
302	20231221	133500	18078763	1856	1856	1856	1856	0
303	20231221	133400	18078763	1856	1856	1856	1856	0
304	20231221	133300	18078763	1856	1856	1856	1856	0
305	20231221	133200	18078763	1856	1856	1856	1856	0
306	20231221	133100	18078763	1856	1856	1856	1856	0
307	20231221	133000	18078763	1856	1856	1856	1856	0
308	20231221	132900	18078763	1856	1856	1856	1856	0
309	20231221	132800	18078763	1856	1856	1856	1856	0
310	20231221	132700	18078763	1856	1856	1856	1856	0
311	20231221	132600	18078763	1856	1856	1856	1856	0
312	20231221	132500	18078763	1856	1856	1856	1856	45
313	20231221	132400	17995243	1850	1850	1850	1850	0
314	20231221	132300	17995243	1850	1850	1850	1850	34
315	20231221	132200	17932343	1856	1856	1856	1856	0
316	20231221	132100	17932343	1856	1856	1856	1856	0
317	20231221	132000	17932343	1856	1856	1856	1856	0
318	20231221	131900	17932343	1856	1856	1856	1856	0
319	20231221	131800	17932343	1856	1856	1856	1856	2
320	20231221	131700	17928631	1850	1850	1850	1850	0
321	20231221	131600	17928631	1850	1850	1850	1850	0
322	20231221	131500	17928631	1850	1850	1850	1850	0
323	20231221	131400	17928631	1850	1850	1850	1850	990
324	20231221	131300	16097131	1856	1856	1856	1856	0
325	20231221	131200	16097131	1856	1856	1856	1856	0
326	20231221	131100	16097131	1856	1856	1856	1856	0
327	20231221	131000	16097131	1856	1856	1856	1856	0
328	20231221	130900	16097131	1856	1856	1856	1856	0
329	20231221	130800	16097131	1856	1856	1856	1856	45
330	20231221	130700	16013611	1856	1856	1856	1856	0
331	20231221	130600	16013611	1856	1856	1856	1856	0
332	20231221	130500	16013611	1856	1856	1856	1856	0
333	20231221	130400	16013611	1856	1856	1856	1856	0
334	20231221	130300	16013611	1856	1856	1856	1856	0
335	20231221	130200	16013611	1856	1856	1856	1856	0
336	20231221	130100	16013611	1856	1856	1856	1856	1
337	20231221	130000	16011755	1856	1856	1856	1856	0
338	20231221	125900	16011755	1856	1856	1856	1856	0
339	20231221	125800	16011755	1856	1856	1856	1856	0
340	20231221	125700	16011755	1856	1856	1856	1856	0
341	20231221	125600	16011755	1856	1856	1856	1856	0
342	20231221	125500	16011755	1856	1856	1856	1856	0
343	20231221	125400	16011755	1856	1856	1856	1856	0
344	20231221	125300	16011755	1856	1856	1856	1856	100
345	20231221	125200	15826155	1856	1856	1856	1856	0
346	20231221	125100	15826155	1856	1856	1856	1856	45
347	20231221	125000	15742635	1856	1856	1856	1856	0
348	20231221	124900	15742635	1856	1850	1856	1850	802
349	20231221	124800	14256877	1855	1855	1855	1855	0
350	20231221	124700	14256877	1855	1855	1855	1855	0
351	20231221	124600	14256877	1855	1855	1855	1855	2
352	20231221	124500	14253167	1855	1855	1855	1855	0
353	20231221	124400	14253167	1855	1855	1855	1855	0
354	20231221	124300	14253167	1855	1855	1855	1855	1
355	20231221	124200	14251312	1855	1855	1855	1855	0
356	20231221	124100	14251312	1855	1855	1855	1855	0
357	20231221	124000	14251312	1855	1855	1855	1855	0
358	20231221	123900	14251312	1855	1855	1855	1855	0
359	20231221	123800	14251312	1855	1855	1855	1855	0
360	20231221	123700	14251312	1855	1855	1855	1855	0
361	20231221	123600	14251312	1855	1846	1855	1846	208
362	20231221	123500	13866372	1855	1855	1855	1855	0
363	20231221	123400	13866372	1855	1855	1855	1855	45
364	20231221	123300	13782897	1855	1855	1855	1855	0
365	20231221	123200	13782897	1855	1855	1855	1855	0
366	20231221	123100	13782897	1855	1855	1855	1855	0
367	20231221	123000	13782897	1855	1855	1855	1855	0
368	20231221	122900	13782897	1855	1855	1855	1855	0
369	20231221	122800	13782897	1855	1855	1855	1855	0
370	20231221	122700	13782897	1855	1855	1855	1855	200
371	20231221	122600	13411897	1855	1855	1855	1855	0
372	20231221	122500	13411897	1855	1855	1855	1855	0
373	20231221	122400	13411897	1855	1855	1855	1855	0
374	20231221	122300	13411897	1855	1855	1855	1855	0
375	20231221	122200	13411897	1855	1855	1855	1855	0
376	20231221	122100	13411897	1855	1855	1855	1855	0
377	20231221	122000	13411897	1855	1855	1855	1855	0
378	20231221	121900	13411897	1855	1855	1855	1855	0
379	20231221	121800	13411897	1855	1855	1855	1855	0
380	20231221	121700	13411897	1855	1855	1855	1855	45
381	20231221	121600	13328422	1855	1855	1855	1855	0
382	20231221	121500	13328422	1855	1855	1855	1855	0
383	20231221	121400	13328422	1855	1855	1855	1855	0
384	20231221	121300	13328422	1855	1855	1855	1855	0
385	20231221	121200	13328422	1855	1855	1855	1855	0
386	20231221	121100	13328422	1855	1855	1855	1855	0
387	20231221	121000	13328422	1855	1855	1855	1855	0
388	20231221	120900	13328422	1855	1855	1855	1855	0
389	20231221	120800	13328422	1855	1855	1855	1855	0
390	20231221	120700	13328422	1855	1855	1855	1855	0
391	20231221	120600	13328422	1855	1855	1855	1855	1000
392	20231221	120500	11473422	1855	1855	1855	1855	0
393	20231221	120400	11473422	1855	1855	1855	1855	2
394	20231221	120300	11469712	1846	1846	1846	1846	1
395	20231221	120200	11467866	1855	1855	1855	1855	0
396	20231221	120100	11467866	1855	1855	1855	1855	0
397	20231221	120000	11467866	1855	1855	1855	1855	45
398	20231221	115900	11384391	1855	1854	1855	1847	69
399	20231221	115800	11256518	1847	1854	1854	1847	52
400	20231221	115700	11160441	1854	1849	1854	1849	17
401	20231221	115600	11129003	1850	1850	1850	1850	0
402	20231221	115500	11129003	1850	1850	1850	1850	0
403	20231221	115400	11129003	1850	1850	1850	1850	56
404	20231221	115300	11025403	1854	1854	1854	1854	0
405	20231221	115200	11025403	1854	1854	1854	1854	0
406	20231221	115100	11025403	1854	1854	1854	1854	0
407	20231221	115000	11025403	1854	1854	1854	1854	0
408	20231221	114900	11025403	1854	1854	1854	1850	392
409	20231221	114800	10299310	1854	1854	1854	1854	0
410	20231221	114700	10299310	1854	1854	1854	1854	0
411	20231221	114600	10299310	1854	1854	1854	1854	0
412	20231221	114500	10299310	1854	1854	1854	1854	0
413	20231221	114400	10299310	1854	1854	1854	1854	0
414	20231221	114300	10299310	1854	1854	1854	1854	45
415	20231221	114200	10215880	1854	1854	1854	1854	0
416	20231221	114100	10215880	1854	1854	1854	1854	0
417	20231221	114000	10215880	1854	1854	1854	1854	2
418	20231221	113900	10212172	1855	1855	1855	1855	0
419	20231221	113800	10212172	1855	1855	1855	1855	0
420	20231221	113700	10212172	1855	1855	1855	1855	0
421	20231221	113600	10212172	1855	1855	1855	1855	0
422	20231221	113500	10212172	1855	1855	1855	1855	0
423	20231221	113400	10212172	1855	1855	1855	1855	0
424	20231221	113300	10212172	1855	1855	1855	1855	52
425	20231221	113200	10115712	1855	1855	1855	1855	0
426	20231221	113100	10115712	1855	1855	1855	1855	0
427	20231221	113000	10115712	1855	1855	1855	1855	0
428	20231221	112900	10115712	1855	1855	1855	1855	0
429	20231221	112800	10115712	1855	1855	1855	1855	0
430	20231221	112700	10115712	1855	1855	1855	1855	0
431	20231221	112600	10115712	1855	1855	1855	1855	45
432	20231221	112500	10032237	1855	1855	1855	1855	0
433	20231221	112400	10032237	1855	1855	1855	1855	0
434	20231221	112300	10032237	1855	1855	1855	1855	0
435	20231221	112200	10032237	1855	1855	1855	1855	0
436	20231221	112100	10032237	1855	1855	1855	1855	0
437	20231221	112000	10032237	1855	1855	1855	1855	0
438	20231221	111900	10032237	1855	1855	1855	1855	0
439	20231221	111800	10032237	1855	1855	1855	1855	0
440	20231221	111700	10032237	1855	1855	1855	1855	0
441	20231221	111600	10032237	1855	1855	1855	1855	0
442	20231221	111500	10032237	1855	1855	1855	1855	0
443	20231221	111400	10032237	1855	1855	1855	1855	0
444	20231221	111300	10032237	1855	1855	1855	1855	0
445	20231221	111200	10032237	1855	1855	1855	1855	0
446	20231221	111100	10032237	1855	1855	1855	1855	0
447	20231221	111000	10032237	1855	1855	1855	1855	0
448	20231221	110900	10032237	1855	1855	1855	1855	45
449	20231221	110800	9948762	1855	1855	1855	1855	0
450	20231221	110700	9948762	1855	1855	1855	1855	0
451	20231221	110600	9948762	1855	1855	1855	1855	0
452	20231221	110500	9948762	1855	1855	1855	1855	0
453	20231221	110400	9948762	1855	1855	1855	1855	0
454	20231221	110300	9948762	1855	1855	1855	1855	0
455	20231221	110200	9948762	1855	1855	1855	1855	0
456	20231221	110100	9948762	1855	1855	1855	1855	2
457	20231221	110000	9945052	1855	1855	1855	1855	0
458	20231221	105900	9945052	1855	1855	1855	1855	0
459	20231221	105800	9945052	1855	1855	1855	1855	1
460	20231221	105700	9943197	1853	1853	1853	1853	0
461	20231221	105600	9943197	1853	1853	1853	1853	0
462	20231221	105500	9943197	1853	1853	1853	1853	0
463	20231221	105400	9943197	1853	1853	1853	1853	0
464	20231221	105300	9943197	1853	1853	1853	1853	1004
465	20231221	105200	8082785	1855	1855	1855	1855	47
466	20231221	105100	7995600	1855	1853	1855	1853	7
467	20231221	105000	7982627	1855	1855	1855	1855	0
468	20231221	104900	7982627	1855	1855	1855	1855	0
469	20231221	104800	7982627	1855	1855	1855	1855	0
470	20231221	104700	7982627	1855	1855	1855	1855	0
471	20231221	104600	7982627	1855	1855	1855	1855	0
472	20231221	104500	7982627	1855	1855	1855	1855	0
473	20231221	104400	7982627	1855	1855	1855	1855	0
474	20231221	104300	7982627	1855	1855	1855	1855	0
475	20231221	104200	7982627	1855	1855	1855	1855	0
476	20231221	104100	7982627	1855	1853	1855	1853	7
477	20231221	104000	7969646	1855	1855	1855	1855	0
478	20231221	103900	7969646	1855	1855	1855	1855	0
479	20231221	103800	7969646	1855	1855	1855	1855	0
480	20231221	103700	7969646	1855	1855	1855	1855	0
481	20231221	103600	7969646	1855	1855	1855	1855	0
482	20231221	103500	7969646	1855	1855	1855	1855	45
483	20231221	103400	7886171	1853	1853	1853	1853	0
484	20231221	103300	7886171	1853	1853	1853	1853	2
485	20231221	103200	7882465	1855	1855	1855	1855	0
486	20231221	103100	7882465	1855	1855	1855	1855	0
487	20231221	103000	7882465	1855	1855	1855	1855	0
488	20231221	102900	7882465	1855	1855	1855	1855	0
489	20231221	102800	7882465	1855	1855	1855	1855	0
490	20231221	102700	7882465	1855	1855	1855	1855	0
491	20231221	102600	7882465	1855	1855	1855	1855	0
492	20231221	102500	7882465	1855	1855	1855	1855	1
493	20231221	102400	7880610	1853	1853	1853	1853	0
494	20231221	102300	7880610	1853	1853	1853	1853	0
495	20231221	102200	7880610	1853	1853	1853	1853	0
496	20231221	102100	7880610	1853	1853	1853	1853	0
497	20231221	102000	7880610	1853	1853	1853	1853	0
498	20231221	101900	7880610	1853	1853	1853	1853	0
499	20231221	101800	7880610	1853	1855	1855	1853	46
500	20231221	101700	7795282	1855	1855	1855	1855	0
501	20231221	101600	7795282	1855	1855	1855	1855	0
502	20231221	101500	7795282	1855	1854	1855	1854	1271
503	20231221	101400	5437839	1854	1854	1854	1854	12
504	20231221	101300	5415591	1855	1855	1855	1855	0
505	20231221	101200	5415591	1855	1855	1855	1855	0
506	20231221	101100	5415591	1855	1855	1855	1855	0
507	20231221	101000	5415591	1855	1855	1855	1855	0
508	20231221	100900	5415591	1855	1855	1855	1855	11
509	20231221	100800	5395186	1855	1855	1855	1855	0
510	20231221	100700	5395186	1855	1855	1855	1855	0
511	20231221	100600	5395186	1855	1855	1855	1855	0
512	20231221	100500	5395186	1855	1855	1855	1855	0
513	20231221	100400	5395186	1855	1855	1855	1855	0
514	20231221	100300	5395186	1855	1855	1855	1855	0
515	20231221	100200	5395186	1855	1855	1855	1855	0
516	20231221	100100	5395186	1855	1856	1856	1855	950
517	20231221	100000	3632890	1856	1856	1856	1856	0
518	20231221	095900	3632890	1856	1856	1856	1856	2
519	20231221	095800	3629178	1856	1856	1856	1856	2
520	20231221	095700	3625466	1856	1856	1856	1856	2
521	20231221	095600	3621754	1856	1856	1856	1856	0
522	20231221	095500	3621754	1856	1856	1856	1856	0
523	20231221	095400	3621754	1856	1856	1856	1856	0
524	20231221	095300	3621754	1856	1856	1856	1856	0
525	20231221	095200	3621754	1856	1856	1856	1856	0
526	20231221	095100	3621754	1856	1856	1856	1856	0
527	20231221	095000	3621754	1856	1856	1856	1856	0
528	20231221	094900	3621754	1856	1856	1856	1856	0
529	20231221	094800	3621754	1856	1856	1856	1856	0
530	20231221	094700	3621754	1856	1856	1856	1856	0
531	20231221	094600	3621754	1856	1856	1856	1856	0
532	20231221	094500	3621754	1856	1856	1856	1856	0
533	20231221	094400	3621754	1856	1856	1856	1856	46
534	20231221	094300	3536378	1856	1856	1856	1856	0
535	20231221	094200	3536378	1856	1856	1856	1856	2
536	20231221	094100	3532666	1856	1856	1856	1856	22
537	20231221	094000	3491834	1856	1856	1856	1856	0
538	20231221	093900	3491834	1856	1856	1856	1856	0
539	20231221	093800	3491834	1856	1856	1856	1856	4
540	20231221	093700	3484410	1856	1856	1856	1856	100
541	20231221	093600	3298810	1856	1856	1856	1856	100
542	20231221	093500	3113210	1855	1855	1855	1855	0
543	20231221	093400	3113210	1855	1855	1855	1855	0
544	20231221	093300	3113210	1855	1855	1855	1855	0
545	20231221	093200	3113210	1855	1855	1855	1855	0
546	20231221	093100	3113210	1855	1855	1855	1855	0
547	20231221	093000	3113210	1855	1855	1855	1855	98
548	20231221	092900	2931420	1856	1856	1856	1856	0
549	20231221	092800	2931420	1856	1856	1856	1856	0
550	20231221	092700	2931420	1856	1856	1856	1856	46
551	20231221	092600	2846044	1856	1856	1856	1856	1000
552	20231221	092500	990044	1856	1856	1856	1856	0
553	20231221	092400	990044	1856	1856	1856	1856	0
554	20231221	092300	990044	1856	1856	1856	1856	0
555	20231221	092200	990044	1856	1856	1856	1856	0
556	20231221	092100	990044	1856	1856	1856	1856	0
557	20231221	092000	990044	1856	1856	1856	1856	1
558	20231221	091900	988188	1854	1854	1854	1854	9
559	20231221	091800	971502	1856	1856	1856	1856	0
560	20231221	091700	971502	1856	1856	1856	1856	0
561	20231221	091600	971502	1856	1856	1856	1856	0
562	20231221	091500	971502	1856	1856	1856	1856	0
563	20231221	091400	971502	1856	1856	1856	1856	0
564	20231221	091300	971502	1856	1856	1856	1856	1
565	20231221	091200	969646	1856	1856	1856	1856	0
566	20231221	091100	969646	1856	1856	1856	1856	0
567	20231221	091000	969646	1856	1856	1856	1856	0
568	20231221	090900	969646	1856	1856	1856	1856	0
569	20231221	090800	969646	1856	1856	1856	1856	0
570	20231221	090700	969646	1856	1856	1856	1856	0
571	20231221	090600	969646	1856	1856	1856	1856	0
572	20231221	090500	969646	1856	1856	1856	1856	2
573	20231221	090400	965934	1854	1854	1854	1854	0
574	20231221	090300	965934	1854	1854	1854	1854	0
575	20231221	090200	965934	1854	1854	1854	1854	0
576	20231221	090100	965934	1854	1854	1854	1854	0
577	20231221	090000	965934	1854	1854	1854	1854	521