KissMeData/001810/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183500	16080679	1891	1891	1891	1891	496
3	20231208	183400	16080679	1891	1891	1891	1891	0
4	20231208	183300	16080679	1891	1891	1891	1891	0
5	20231208	183200	16080679	1891	1891	1891	1891	0
6	20231208	183100	16080679	1891	1891	1891	1891	0
7	20231208	183000	16080679	1891	1891	1891	1891	0
8	20231208	182900	16080679	1891	1891	1891	1891	0
9	20231208	182800	16080679	1891	1891	1891	1891	0
10	20231208	182700	16080679	1891	1891	1891	1891	0
11	20231208	182600	16080679	1891	1891	1891	1891	0
12	20231208	182500	16080679	1891	1891	1891	1891	0
13	20231208	182400	16080679	1891	1891	1891	1891	0
14	20231208	182300	16080679	1891	1891	1891	1891	0
15	20231208	182200	16080679	1891	1891	1891	1891	0
16	20231208	182100	16080679	1891	1891	1891	1891	0
17	20231208	182000	16080679	1891	1891	1891	1891	0
18	20231208	181900	16080679	1891	1891	1891	1891	0
19	20231208	181800	16080679	1891	1891	1891	1891	0
20	20231208	181700	16080679	1891	1891	1891	1891	0
21	20231208	181600	16080679	1891	1891	1891	1891	0
22	20231208	181500	16080679	1891	1891	1891	1891	0
23	20231208	181400	16080679	1891	1891	1891	1891	0
24	20231208	181300	16080679	1891	1891	1891	1891	0
25	20231208	181200	16080679	1891	1891	1891	1891	0
26	20231208	181100	16080679	1891	1891	1891	1891	0
27	20231208	181000	16080679	1891	1891	1891	1891	0
28	20231208	180900	16080679	1891	1891	1891	1891	0
29	20231208	180800	16080679	1891	1891	1891	1891	0
30	20231208	180700	16080679	1891	1891	1891	1891	0
31	20231208	180600	16080679	1891	1891	1891	1891	0
32	20231208	180500	16080679	1891	1891	1891	1891	496
33	20231208	180400	16080679	1891	1891	1891	1891	0
34	20231208	180300	16080679	1891	1891	1891	1891	0
35	20231208	180200	16080679	1891	1891	1891	1891	0
36	20231208	180100	16080679	1891	1891	1891	1891	0
37	20231208	180000	16080679	1891	1891	1891	1891	0
38	20231208	175900	16080679	1891	1891	1891	1891	0
39	20231208	175800	16080679	1891	1891	1891	1891	0
40	20231208	175700	16080679	1891	1891	1891	1891	0
41	20231208	175600	16080679	1891	1891	1891	1891	0
42	20231208	175500	16080679	1891	1891	1891	1891	0
43	20231208	175400	16080679	1891	1891	1891	1891	0
44	20231208	175300	16080679	1891	1891	1891	1891	0
45	20231208	175200	16080679	1891	1891	1891	1891	0
46	20231208	175100	16080679	1891	1891	1891	1891	0
47	20231208	175000	16080679	1891	1891	1891	1891	0
48	20231208	174900	16080679	1891	1891	1891	1891	0
49	20231208	174800	16080679	1891	1891	1891	1891	0
50	20231208	174700	16080679	1891	1891	1891	1891	0
51	20231208	174600	16080679	1891	1891	1891	1891	0
52	20231208	174500	16080679	1891	1891	1891	1891	0
53	20231208	174400	16080679	1891	1891	1891	1891	0
54	20231208	174300	16080679	1891	1891	1891	1891	0
55	20231208	174200	16080679	1891	1891	1891	1891	0
56	20231208	174100	16080679	1891	1891	1891	1891	0
57	20231208	174000	16080679	1891	1891	1891	1891	0
58	20231208	173900	16080679	1891	1891	1891	1891	0
59	20231208	173800	16080679	1891	1891	1891	1891	0
60	20231208	173700	16080679	1891	1891	1891	1891	0
61	20231208	173600	16080679	1891	1891	1891	1891	0
62	20231208	173500	16080679	1891	1891	1891	1891	496
63	20231208	173400	16080679	1891	1891	1891	1891	0
64	20231208	173300	16080679	1891	1891	1891	1891	0
65	20231208	173200	16080679	1891	1891	1891	1891	0
66	20231208	173100	16080679	1891	1891	1891	1891	0
67	20231208	173000	16080679	1891	1891	1891	1891	0
68	20231208	172900	16080679	1891	1891	1891	1891	0
69	20231208	172800	16080679	1891	1891	1891	1891	0
70	20231208	172700	16080679	1891	1891	1891	1891	0
71	20231208	172600	16080679	1891	1891	1891	1891	0
72	20231208	172500	16080679	1891	1891	1891	1891	0
73	20231208	172400	16080679	1891	1891	1891	1891	0
74	20231208	172300	16080679	1891	1891	1891	1891	0
75	20231208	172200	16080679	1891	1891	1891	1891	0
76	20231208	172100	16080679	1891	1891	1891	1891	0
77	20231208	172000	16080679	1891	1891	1891	1891	0
78	20231208	171900	16080679	1891	1891	1891	1891	0
79	20231208	171800	16080679	1891	1891	1891	1891	0
80	20231208	171700	16080679	1891	1891	1891	1891	0
81	20231208	171600	16080679	1891	1891	1891	1891	0
82	20231208	171500	16080679	1891	1891	1891	1891	0
83	20231208	171400	16080679	1891	1891	1891	1891	0
84	20231208	171300	16080679	1891	1891	1891	1891	0
85	20231208	171200	16080679	1891	1891	1891	1891	0
86	20231208	171100	16080679	1891	1891	1891	1891	0
87	20231208	171000	16080679	1891	1891	1891	1891	0
88	20231208	170900	16080679	1891	1891	1891	1891	0
89	20231208	170800	16080679	1891	1891	1891	1891	0
90	20231208	170700	16080679	1891	1891	1891	1891	0
91	20231208	170600	16080679	1891	1891	1891	1891	0
92	20231208	170500	16080679	1891	1891	1891	1891	496
93	20231208	170400	16080679	1891	1891	1891	1891	0
94	20231208	170300	16080679	1891	1891	1891	1891	0
95	20231208	170200	16080679	1891	1891	1891	1891	0
96	20231208	170100	16080679	1891	1891	1891	1891	0
97	20231208	170000	16080679	1891	1891	1891	1891	0
98	20231208	165900	16080679	1891	1891	1891	1891	0
99	20231208	165800	16080679	1891	1891	1891	1891	0
100	20231208	165700	16080679	1891	1891	1891	1891	0
101	20231208	165600	16080679	1891	1891	1891	1891	0
102	20231208	165500	16080679	1891	1891	1891	1891	0
103	20231208	165400	16080679	1891	1891	1891	1891	0
104	20231208	165300	16080679	1891	1891	1891	1891	0
105	20231208	165200	16080679	1891	1891	1891	1891	0
106	20231208	165100	16080679	1891	1891	1891	1891	0
107	20231208	165000	16080679	1891	1891	1891	1891	0
108	20231208	164900	16080679	1891	1891	1891	1891	0
109	20231208	164800	16080679	1891	1891	1891	1891	0
110	20231208	164700	16080679	1891	1891	1891	1891	0
111	20231208	164600	16080679	1891	1891	1891	1891	0
112	20231208	164500	16080679	1891	1891	1891	1891	0
113	20231208	164400	16080679	1891	1891	1891	1891	0
114	20231208	164300	16080679	1891	1891	1891	1891	0
115	20231208	164200	16080679	1891	1891	1891	1891	0
116	20231208	164100	16080679	1891	1891	1891	1891	0
117	20231208	164000	16080679	1891	1891	1891	1891	0
118	20231208	163900	16080679	1891	1891	1891	1891	0
119	20231208	163800	16080679	1891	1891	1891	1891	0
120	20231208	163700	16080679	1891	1891	1891	1891	0
121	20231208	163600	16080679	1891	1891	1891	1891	0
122	20231208	163500	16080679	1891	1891	1891	1891	496
123	20231208	163400	16080679	1891	1891	1891	1891	0
124	20231208	163300	16080679	1891	1891	1891	1891	0
125	20231208	163200	16080679	1891	1891	1891	1891	0
126	20231208	163100	16080679	1891	1891	1891	1891	0
127	20231208	163000	16080679	1891	1891	1891	1891	0
128	20231208	162900	16080679	1891	1891	1891	1891	0
129	20231208	162800	16080679	1891	1891	1891	1891	0
130	20231208	162700	16080679	1891	1891	1891	1891	0
131	20231208	162600	16080679	1891	1891	1891	1891	0
132	20231208	162500	16080679	1891	1891	1891	1891	0
133	20231208	162400	16080679	1891	1891	1891	1891	0
134	20231208	162300	16080679	1891	1891	1891	1891	0
135	20231208	162200	16080679	1891	1891	1891	1891	0
136	20231208	162100	16080679	1891	1891	1891	1891	0
137	20231208	162000	16080679	1891	1891	1891	1891	0
138	20231208	161900	16080679	1891	1891	1891	1891	0
139	20231208	161800	16080679	1891	1891	1891	1891	0
140	20231208	161700	16080679	1891	1891	1891	1891	0
141	20231208	161600	16080679	1891	1891	1891	1891	0
142	20231208	161500	16080679	1891	1891	1891	1891	0
143	20231208	161400	16080679	1891	1891	1891	1891	0
144	20231208	161300	16080679	1891	1891	1891	1891	0
145	20231208	161200	16080679	1891	1891	1891	1891	0
146	20231208	161100	16080679	1891	1891	1891	1891	0
147	20231208	161000	16080679	1891	1891	1891	1891	0
148	20231208	160900	16080679	1891	1891	1891	1891	0
149	20231208	160800	16080679	1891	1891	1891	1891	0
150	20231208	160700	16080679	1891	1891	1891	1891	0
151	20231208	160600	16080679	1891	1891	1891	1891	0
152	20231208	160500	16080679	1891	1891	1891	1891	496
153	20231208	160400	16080679	1891	1891	1891	1891	0
154	20231208	160300	16080679	1891	1891	1891	1891	0
155	20231208	160200	16080679	1891	1891	1891	1891	0
156	20231208	160100	16080679	1891	1891	1891	1891	0
157	20231208	160000	16080679	1891	1891	1891	1891	0
158	20231208	155900	16080679	1891	1891	1891	1891	0
159	20231208	155800	16080679	1891	1891	1891	1891	0
160	20231208	155700	16080679	1891	1891	1891	1891	0
161	20231208	155600	16080679	1891	1891	1891	1891	0
162	20231208	155500	16080679	1891	1891	1891	1891	0
163	20231208	155400	16080679	1891	1891	1891	1891	0
164	20231208	155300	16080679	1891	1891	1891	1891	0
165	20231208	155200	16080679	1891	1891	1891	1891	0
166	20231208	155100	16080679	1891	1891	1891	1891	0
167	20231208	155000	16080679	1891	1891	1891	1891	0
168	20231208	154900	16080679	1891	1891	1891	1891	0
169	20231208	154800	16080679	1891	1891	1891	1891	0
170	20231208	154700	16080679	1891	1891	1891	1891	0
171	20231208	154600	16080679	1891	1891	1891	1891	0
172	20231208	154500	16080679	1891	1891	1891	1891	0
173	20231208	154400	16080679	1891	1891	1891	1891	0
174	20231208	154300	16080679	1891	1891	1891	1891	0
175	20231208	154200	16080679	1891	1891	1891	1891	0
176	20231208	154100	16080679	1891	1891	1891	1891	0
177	20231208	154000	16080679	1891	1891	1891	1891	0
178	20231208	153900	16080679	1891	1891	1891	1891	0
179	20231208	153800	16080679	1891	1891	1891	1891	0
180	20231208	153700	16080679	1891	1891	1891	1891	0
181	20231208	153600	16080679	1891	1891	1891	1891	0
182	20231208	153500	16080679	1891	1891	1891	1891	496
183	20231208	153400	16080679	1891	1891	1891	1891	0
184	20231208	153300	16080679	1891	1891	1891	1891	0
185	20231208	153200	16080679	1891	1891	1891	1891	0
186	20231208	153100	16080679	1891	1891	1891	1891	0
187	20231208	153000	16080679	1891	1891	1891	1891	496
188	20231208	152900	15142743	1890	1890	1890	1890	0
189	20231208	152800	15142743	1890	1890	1890	1890	0
190	20231208	152700	15142743	1890	1890	1890	1890	0
191	20231208	152600	15142743	1890	1890	1890	1890	0
192	20231208	152500	15142743	1890	1890	1890	1890	0
193	20231208	152400	15142743	1890	1890	1890	1890	0
194	20231208	152300	15142743	1890	1890	1890	1890	0
195	20231208	152200	15142743	1890	1890	1890	1890	0
196	20231208	152100	15142743	1890	1890	1890	1890	0
197	20231208	152000	15142743	1890	1890	1890	1890	0
198	20231208	151900	15142743	1890	1890	1890	1890	0
199	20231208	151800	15142743	1890	1890	1890	1890	0
200	20231208	151700	15142743	1890	1879	1890	1879	60
201	20231208	151600	15029678	1890	1889	1890	1879	182
202	20231208	151500	14686689	1890	1889	1890	1889	73
203	20231208	151400	14548751	1889	1890	1890	1889	2
204	20231208	151300	14544972	1890	1890	1890	1890	1
205	20231208	151200	14543082	1890	1890	1890	1890	1
206	20231208	151100	14541192	1890	1890	1890	1890	1
207	20231208	151000	14539302	1890	1890	1890	1890	0
208	20231208	150900	14539302	1890	1890	1890	1890	1
209	20231208	150800	14537412	1889	1890	1890	1889	2
210	20231208	150700	14533633	1889	1889	1889	1889	1
211	20231208	150600	14531744	1890	1890	1890	1890	2
212	20231208	150500	14527964	1890	1890	1890	1890	0
213	20231208	150400	14527964	1890	1890	1890	1890	0
214	20231208	150300	14527964	1890	1890	1890	1890	1
215	20231208	150200	14526074	1879	1879	1879	1879	4
216	20231208	150100	14518558	1879	1879	1879	1879	0
217	20231208	150000	14518558	1879	1879	1879	1879	0
218	20231208	145900	14518558	1879	1879	1879	1879	0
219	20231208	145800	14518558	1879	1879	1879	1879	0
220	20231208	145700	14518558	1879	1879	1879	1879	0
221	20231208	145600	14518558	1879	1882	1882	1879	14
222	20231208	145500	14492231	1891	1891	1891	1891	0
223	20231208	145400	14492231	1891	1891	1891	1891	0
224	20231208	145300	14492231	1891	1891	1891	1891	0
225	20231208	145200	14492231	1891	1891	1891	1891	0
226	20231208	145100	14492231	1891	1891	1891	1891	0
227	20231208	145000	14492231	1891	1891	1891	1891	0
228	20231208	144900	14492231	1891	1891	1891	1891	0
229	20231208	144800	14492231	1891	1891	1891	1891	0
230	20231208	144700	14492231	1891	1882	1891	1882	2
231	20231208	144600	14488458	1882	1882	1882	1882	0
232	20231208	144500	14488458	1882	1882	1882	1882	0
233	20231208	144400	14488458	1882	1882	1882	1882	1
234	20231208	144300	14486576	1882	1882	1882	1882	0
235	20231208	144200	14486576	1882	1882	1882	1882	0
236	20231208	144100	14486576	1882	1882	1882	1882	1
237	20231208	144000	14484694	1891	1891	1891	1891	0
238	20231208	143900	14484694	1891	1891	1891	1891	0
239	20231208	143800	14484694	1891	1891	1891	1891	0
240	20231208	143700	14484694	1891	1891	1891	1891	0
241	20231208	143600	14484694	1891	1891	1891	1891	0
242	20231208	143500	14484694	1891	1891	1891	1891	0
243	20231208	143400	14484694	1891	1891	1891	1891	0
244	20231208	143300	14484694	1891	1891	1891	1891	0
245	20231208	143200	14484694	1891	1891	1891	1891	0
246	20231208	143100	14484694	1891	1891	1891	1891	0
247	20231208	143000	14484694	1891	1891	1891	1891	0
248	20231208	142900	14484694	1891	1891	1891	1891	0
249	20231208	142800	14484694	1891	1891	1891	1891	0
250	20231208	142700	14484694	1891	1891	1891	1891	0
251	20231208	142600	14484694	1891	1891	1891	1891	0
252	20231208	142500	14484694	1891	1891	1891	1891	0
253	20231208	142400	14484694	1891	1891	1891	1891	0
254	20231208	142300	14484694	1891	1891	1891	1891	0
255	20231208	142200	14484694	1891	1890	1891	1890	3
256	20231208	142100	14479023	1890	1888	1890	1888	18
257	20231208	142000	14445020	1882	1882	1882	1882	0
258	20231208	141900	14445020	1882	1882	1882	1882	0
259	20231208	141800	14445020	1882	1882	1882	1882	0
260	20231208	141700	14445020	1882	1882	1882	1882	0
261	20231208	141600	14445020	1882	1882	1882	1882	1
262	20231208	141500	14443138	1879	1879	1879	1879	0
263	20231208	141400	14443138	1879	1879	1879	1879	0
264	20231208	141300	14443138	1879	1879	1879	1879	0
265	20231208	141200	14443138	1879	1879	1879	1879	0
266	20231208	141100	14443138	1879	1879	1879	1879	0
267	20231208	141000	14443138	1879	1879	1879	1879	0
268	20231208	140900	14443138	1879	1879	1879	1879	0
269	20231208	140800	14443138	1879	1879	1879	1879	0
270	20231208	140700	14443138	1879	1879	1879	1879	0
271	20231208	140600	14443138	1879	1879	1879	1879	0
272	20231208	140500	14443138	1879	1879	1879	1879	0
273	20231208	140400	14443138	1879	1879	1879	1879	0
274	20231208	140300	14443138	1879	1879	1879	1879	0
275	20231208	140200	14443138	1879	1879	1879	1879	0
276	20231208	140100	14443138	1879	1879	1879	1879	0
277	20231208	140000	14443138	1879	1879	1879	1879	0
278	20231208	135900	14443138	1879	1879	1879	1879	0
279	20231208	135800	14443138	1879	1879	1879	1879	0
280	20231208	135700	14443138	1879	1879	1879	1879	0
281	20231208	135600	14443138	1879	1879	1879	1879	0
282	20231208	135500	14443138	1879	1879	1879	1879	0
283	20231208	135400	14443138	1879	1879	1879	1879	0
284	20231208	135300	14443138	1879	1879	1879	1879	0
285	20231208	135200	14443138	1879	1890	1890	1879	237
286	20231208	135100	13995219	1890	1890	1890	1890	0
287	20231208	135000	13995219	1890	1890	1890	1890	0
288	20231208	134900	13995219	1890	1890	1890	1890	1
289	20231208	134800	13993329	1891	1891	1891	1891	0
290	20231208	134700	13993329	1891	1891	1891	1891	0
291	20231208	134600	13993329	1891	1891	1891	1891	1
292	20231208	134500	13991438	1890	1890	1890	1890	1
293	20231208	134400	13989548	1891	1891	1891	1891	0
294	20231208	134300	13989548	1891	1891	1891	1891	0
295	20231208	134200	13989548	1891	1891	1891	1891	0
296	20231208	134100	13989548	1891	1891	1891	1891	1
297	20231208	134000	13987657	1880	1880	1880	1880	0
298	20231208	133900	13987657	1880	1880	1880	1880	0
299	20231208	133800	13987657	1880	1880	1880	1880	0
300	20231208	133700	13987657	1880	1880	1880	1880	0
301	20231208	133600	13987657	1880	1880	1880	1880	0
302	20231208	133500	13987657	1880	1880	1880	1880	14
303	20231208	133400	13961337	1891	1891	1891	1891	0
304	20231208	133300	13961337	1891	1891	1891	1891	0
305	20231208	133200	13961337	1891	1891	1891	1891	0
306	20231208	133100	13961337	1891	1891	1891	1891	0
307	20231208	133000	13961337	1891	1891	1891	1891	0
308	20231208	132900	13961337	1891	1891	1891	1891	0
309	20231208	132800	13961337	1891	1891	1891	1891	0
310	20231208	132700	13961337	1891	1891	1891	1891	0
311	20231208	132600	13961337	1891	1891	1891	1891	2
312	20231208	132500	13957555	1891	1891	1891	1891	0
313	20231208	132400	13957555	1891	1891	1891	1891	0
314	20231208	132300	13957555	1891	1891	1891	1891	18
315	20231208	132200	13923517	1891	1891	1891	1891	0
316	20231208	132100	13923517	1891	1891	1891	1891	0
317	20231208	132000	13923517	1891	1891	1891	1891	1
318	20231208	131900	13921626	1891	1891	1891	1891	1
319	20231208	131800	13919735	1881	1881	1881	1881	20
320	20231208	131700	13882115	1881	1881	1881	1881	0
321	20231208	131600	13882115	1881	1881	1881	1881	0
322	20231208	131500	13882115	1881	1881	1881	1881	0
323	20231208	131400	13882115	1881	1881	1881	1881	0
324	20231208	131300	13882115	1881	1881	1881	1881	0
325	20231208	131200	13882115	1881	1881	1881	1881	0
326	20231208	131100	13882115	1881	1881	1881	1881	11
327	20231208	131000	13861424	1881	1881	1881	1881	0
328	20231208	130900	13861424	1881	1881	1881	1881	0
329	20231208	130800	13861424	1881	1881	1881	1881	0
330	20231208	130700	13861424	1881	1881	1881	1881	0
331	20231208	130600	13861424	1881	1881	1881	1881	1
332	20231208	130500	13859543	1891	1891	1891	1891	0
333	20231208	130400	13859543	1891	1891	1891	1891	0
334	20231208	130300	13859543	1891	1891	1891	1891	0
335	20231208	130200	13859543	1891	1891	1891	1891	0
336	20231208	130100	13859543	1891	1891	1891	1891	0
337	20231208	130000	13859543	1891	1891	1891	1891	0
338	20231208	125900	13859543	1891	1891	1891	1891	0
339	20231208	125800	13859543	1891	1891	1891	1891	0
340	20231208	125700	13859543	1891	1891	1891	1891	0
341	20231208	125600	13859543	1891	1891	1891	1891	0
342	20231208	125500	13859543	1891	1891	1891	1891	0
343	20231208	125400	13859543	1891	1891	1891	1891	0
344	20231208	125300	13859543	1891	1891	1891	1891	0
345	20231208	125200	13859543	1891	1891	1891	1891	1
346	20231208	125100	13857652	1891	1891	1891	1891	187
347	20231208	125000	13504035	1891	1891	1891	1891	0
348	20231208	124900	13504035	1891	1891	1891	1891	0
349	20231208	124800	13504035	1891	1891	1891	1891	0
350	20231208	124700	13504035	1891	1891	1891	1891	0
351	20231208	124600	13504035	1891	1891	1891	1891	0
352	20231208	124500	13504035	1891	1891	1891	1891	0
353	20231208	124400	13504035	1891	1891	1891	1891	0
354	20231208	124300	13504035	1891	1891	1891	1891	0
355	20231208	124200	13504035	1891	1891	1891	1891	0
356	20231208	124100	13504035	1891	1891	1891	1891	0
357	20231208	124000	13504035	1891	1891	1891	1891	0
358	20231208	123900	13504035	1891	1891	1891	1891	0
359	20231208	123800	13504035	1891	1891	1891	1891	0
360	20231208	123700	13504035	1891	1891	1891	1891	0
361	20231208	123600	13504035	1891	1891	1891	1891	0
362	20231208	123500	13504035	1891	1891	1891	1891	0
363	20231208	123400	13504035	1891	1891	1891	1891	0
364	20231208	123300	13504035	1891	1891	1891	1891	26
365	20231208	123200	13454869	1891	1891	1891	1891	0
366	20231208	123100	13454869	1891	1891	1891	1891	0
367	20231208	123000	13454869	1891	1890	1891	1890	25
368	20231208	122900	13407595	1891	1891	1891	1891	0
369	20231208	122800	13407595	1891	1891	1891	1891	0
370	20231208	122700	13407595	1891	1891	1891	1891	0
371	20231208	122600	13407595	1891	1891	1891	1891	0
372	20231208	122500	13407595	1891	1891	1891	1891	0
373	20231208	122400	13407595	1891	1891	1891	1891	0
374	20231208	122300	13407595	1891	1891	1891	1891	0
375	20231208	122200	13407595	1891	1891	1891	1891	0
376	20231208	122100	13407595	1891	1890	1891	1890	116
377	20231208	122000	13188249	1890	1890	1890	1890	10
378	20231208	121900	13169349	1880	1880	1880	1880	1
379	20231208	121800	13167469	1890	1890	1890	1890	0
380	20231208	121700	13167469	1890	1890	1890	1890	10
381	20231208	121600	13148569	1880	1880	1880	1880	1
382	20231208	121500	13146689	1880	1880	1880	1880	1
383	20231208	121400	13144809	1890	1890	1890	1890	0
384	20231208	121300	13144809	1890	1890	1890	1890	0
385	20231208	121200	13144809	1890	1890	1890	1890	0
386	20231208	121100	13144809	1890	1890	1890	1890	3
387	20231208	121000	13139139	1893	1893	1893	1893	0
388	20231208	120900	13139139	1893	1893	1893	1893	0
389	20231208	120800	13139139	1893	1893	1893	1893	0
390	20231208	120700	13139139	1893	1893	1893	1893	0
391	20231208	120600	13139139	1893	1893	1893	1893	0
392	20231208	120500	13139139	1893	1893	1893	1893	0
393	20231208	120400	13139139	1893	1893	1893	1893	0
394	20231208	120300	13139139	1893	1893	1893	1893	0
395	20231208	120200	13139139	1893	1893	1893	1893	0
396	20231208	120100	13139139	1893	1893	1893	1893	0
397	20231208	120000	13139139	1893	1893	1893	1893	0
398	20231208	115900	13139139	1893	1893	1893	1893	0
399	20231208	115800	13139139	1893	1893	1893	1893	0
400	20231208	115700	13139139	1893	1893	1893	1893	0
401	20231208	115600	13139139	1893	1893	1893	1893	0
402	20231208	115500	13139139	1893	1893	1893	1893	0
403	20231208	115400	13139139	1893	1893	1893	1893	0
404	20231208	115300	13139139	1893	1893	1893	1893	0
405	20231208	115200	13139139	1893	1893	1893	1893	0
406	20231208	115100	13139139	1893	1893	1893	1893	0
407	20231208	115000	13139139	1893	1893	1893	1893	0
408	20231208	114900	13139139	1893	1893	1893	1893	0
409	20231208	114800	13139139	1893	1893	1893	1893	0
410	20231208	114700	13139139	1893	1893	1893	1893	0
411	20231208	114600	13139139	1893	1893	1893	1893	0
412	20231208	114500	13139139	1893	1893	1893	1893	0
413	20231208	114400	13139139	1893	1893	1893	1893	0
414	20231208	114300	13139139	1893	1893	1893	1893	0
415	20231208	114200	13139139	1893	1893	1893	1893	0
416	20231208	114100	13139139	1893	1893	1893	1893	0
417	20231208	114000	13139139	1893	1893	1893	1893	0
418	20231208	113900	13139139	1893	1893	1893	1893	0
419	20231208	113800	13139139	1893	1893	1893	1893	0
420	20231208	113700	13139139	1893	1893	1893	1893	0
421	20231208	113600	13139139	1893	1893	1893	1893	0
422	20231208	113500	13139139	1893	1893	1893	1893	0
423	20231208	113400	13139139	1893	1893	1893	1893	0
424	20231208	113300	13139139	1893	1893	1893	1893	0
425	20231208	113200	13139139	1893	1893	1893	1893	0
426	20231208	113100	13139139	1893	1893	1893	1893	0
427	20231208	113000	13139139	1893	1893	1893	1893	0
428	20231208	112900	13139139	1893	1893	1893	1893	0
429	20231208	112800	13139139	1893	1893	1893	1893	0
430	20231208	112700	13139139	1893	1893	1893	1893	0
431	20231208	112600	13139139	1893	1893	1893	1893	0
432	20231208	112500	13139139	1893	1893	1893	1893	0
433	20231208	112400	13139139	1893	1882	1893	1882	209
434	20231208	112300	12745626	1882	1882	1882	1882	1
435	20231208	112200	12743744	1865	1866	1866	1865	82
436	20231208	112100	12590804	1864	1864	1864	1864	0
437	20231208	112000	12590804	1864	1864	1864	1864	0
438	20231208	111900	12590804	1864	1864	1864	1864	0
439	20231208	111800	12590804	1864	1864	1864	1864	0
440	20231208	111700	12590804	1864	1864	1864	1864	0
441	20231208	111600	12590804	1864	1864	1864	1864	0
442	20231208	111500	12590804	1864	1864	1864	1864	0
443	20231208	111400	12590804	1864	1864	1864	1864	0
444	20231208	111300	12590804	1864	1864	1864	1864	0
445	20231208	111200	12590804	1864	1864	1864	1864	0
446	20231208	111100	12590804	1864	1864	1864	1864	0
447	20231208	111000	12590804	1864	1864	1864	1864	0
448	20231208	110900	12590804	1864	1864	1864	1864	0
449	20231208	110800	12590804	1864	1864	1864	1864	0
450	20231208	110700	12590804	1864	1864	1864	1864	0
451	20231208	110600	12590804	1864	1864	1864	1864	10
452	20231208	110500	12572164	1864	1864	1864	1864	0
453	20231208	110400	12572164	1864	1864	1864	1864	0
454	20231208	110300	12572164	1864	1866	1866	1864	165
455	20231208	110200	12264539	1865	1865	1865	1865	0
456	20231208	110100	12264539	1865	1865	1865	1865	0
457	20231208	110000	12264539	1865	1865	1865	1865	0
458	20231208	105900	12264539	1865	1874	1874	1865	150
459	20231208	105800	11983877	1875	1875	1875	1875	0
460	20231208	105700	11983877	1875	1875	1875	1875	1
461	20231208	105600	11982002	1876	1876	1876	1876	0
462	20231208	105500	11982002	1876	1876	1876	1876	0
463	20231208	105400	11982002	1876	1878	1878	1876	249
464	20231208	105300	11514728	1893	1893	1893	1893	0
465	20231208	105200	11514728	1893	1893	1893	1893	0
466	20231208	105100	11514728	1893	1893	1893	1893	0
467	20231208	105000	11514728	1893	1893	1893	1893	0
468	20231208	104900	11514728	1893	1893	1893	1893	1
469	20231208	104800	11512835	1876	1876	1876	1876	0
470	20231208	104700	11512835	1876	1876	1876	1876	0
471	20231208	104600	11512835	1876	1876	1876	1876	0
472	20231208	104500	11512835	1876	1876	1876	1876	0
473	20231208	104400	11512835	1876	1876	1876	1876	1
474	20231208	104300	11510959	1876	1876	1876	1876	0
475	20231208	104200	11510959	1876	1876	1876	1876	14
476	20231208	104100	11484695	1894	1894	1894	1894	0
477	20231208	104000	11484695	1894	1894	1894	1894	0
478	20231208	103900	11484695	1894	1894	1894	1894	0
479	20231208	103800	11484695	1894	1894	1894	1894	0
480	20231208	103700	11484695	1894	1894	1894	1894	0
481	20231208	103600	11484695	1894	1894	1894	1894	100
482	20231208	103500	11295295	1894	1893	1894	1893	2
483	20231208	103400	11291508	1893	1893	1893	1893	0
484	20231208	103300	11291508	1893	1893	1893	1893	0
485	20231208	103200	11291508	1893	1893	1893	1893	0
486	20231208	103100	11291508	1893	1893	1893	1893	0
487	20231208	103000	11291508	1893	1894	1894	1893	332
488	20231208	102900	10663031	1893	1893	1894	1893	671
489	20231208	102800	9392826	1893	1893	1893	1893	0
490	20231208	102700	9392826	1893	1893	1893	1893	40
491	20231208	102600	9317106	1893	1893	1893	1893	0
492	20231208	102500	9317106	1893	1893	1893	1893	0
493	20231208	102400	9317106	1893	1893	1893	1893	0
494	20231208	102300	9317106	1893	1893	1893	1893	0
495	20231208	102200	9317106	1893	1893	1893	1893	3
496	20231208	102100	9311427	1893	1893	1893	1893	8
497	20231208	102000	9296283	1893	1893	1893	1893	0
498	20231208	101900	9296283	1893	1893	1893	1893	0
499	20231208	101800	9296283	1893	1893	1893	1893	0
500	20231208	101700	9296283	1893	1893	1893	1893	0
501	20231208	101600	9296283	1893	1893	1893	1893	0
502	20231208	101500	9296283	1893	1893	1893	1893	0
503	20231208	101400	9296283	1893	1893	1893	1893	0
504	20231208	101300	9296283	1893	1893	1893	1893	0
505	20231208	101200	9296283	1893	1889	1893	1889	850
506	20231208	101100	7689946	1889	1889	1889	1889	0
507	20231208	101000	7689946	1889	1889	1889	1889	0
508	20231208	100900	7689946	1889	1889	1889	1889	0
509	20231208	100800	7689946	1889	1889	1889	1889	0
510	20231208	100700	7689946	1889	1889	1889	1889	0
511	20231208	100600	7689946	1889	1889	1889	1889	0
512	20231208	100500	7689946	1889	1889	1889	1889	0
513	20231208	100400	7689946	1889	1877	1889	1877	10
514	20231208	100300	7671092	1860	1860	1860	1860	0
515	20231208	100200	7671092	1860	1870	1870	1860	400
516	20231208	100100	6925967	1889	1889	1889	1889	0
517	20231208	100000	6925967	1889	1889	1889	1889	0
518	20231208	095900	6925967	1889	1889	1889	1889	0
519	20231208	095800	6925967	1889	1889	1889	1889	0
520	20231208	095700	6925967	1889	1889	1889	1889	0
521	20231208	095600	6925967	1889	1889	1889	1889	0
522	20231208	095500	6925967	1889	1889	1889	1889	0
523	20231208	095400	6925967	1889	1889	1889	1889	0
524	20231208	095300	6925967	1889	1889	1889	1889	0
525	20231208	095200	6925967	1889	1889	1889	1889	1
526	20231208	095100	6924078	1870	1870	1870	1870	0
527	20231208	095000	6924078	1870	1870	1870	1870	0
528	20231208	094900	6924078	1870	1870	1870	1870	0
529	20231208	094800	6924078	1870	1870	1870	1870	0
530	20231208	094700	6924078	1870	1870	1870	1870	0
531	20231208	094600	6924078	1870	1870	1870	1870	0
532	20231208	094500	6924078	1870	1870	1870	1870	0
533	20231208	094400	6924078	1870	1870	1870	1870	0
534	20231208	094300	6924078	1870	1885	1890	1870	2171
535	20231208	094200	2825111	1889	1886	1889	1884	65
536	20231208	094100	2702428	1888	1887	1888	1887	302
537	20231208	094000	2132505	1887	1887	1887	1887	11
538	20231208	093900	2111748	1887	1887	1887	1887	0
539	20231208	093800	2111748	1887	1887	1887	1887	2
540	20231208	093700	2107974	1887	1887	1887	1887	0
541	20231208	093600	2107974	1887	1887	1887	1887	0
542	20231208	093500	2107974	1887	1887	1887	1887	0
543	20231208	093400	2107974	1887	1887	1887	1887	0
544	20231208	093300	2107974	1887	1887	1887	1887	0
545	20231208	093200	2107974	1887	1886	1887	1886	15
546	20231208	093100	2079670	1887	1887	1887	1887	0
547	20231208	093000	2079670	1887	1887	1887	1887	0
548	20231208	092900	2079670	1887	1887	1887	1886	21
549	20231208	092800	2040044	1887	1887	1887	1887	1
550	20231208	092700	2038157	1887	1887	1887	1887	3
551	20231208	092600	2032496	1887	1887	1887	1887	1
552	20231208	092500	2030609	1887	1887	1887	1887	1
553	20231208	092400	2028722	1887	1887	1887	1887	0
554	20231208	092300	2028722	1887	1887	1887	1887	3
555	20231208	092200	2023061	1888	1888	1888	1888	0
556	20231208	092100	2023061	1888	1888	1888	1888	0
557	20231208	092000	2023061	1888	1888	1888	1888	0
558	20231208	091900	2023061	1888	1888	1888	1888	2
559	20231208	091800	2019285	1888	1888	1888	1888	0
560	20231208	091700	2019285	1888	1888	1888	1888	0
561	20231208	091600	2019285	1888	1888	1888	1888	0
562	20231208	091500	2019285	1888	1888	1888	1888	0
563	20231208	091400	2019285	1888	1888	1888	1888	0
564	20231208	091300	2019285	1888	1888	1888	1888	0
565	20231208	091200	2019285	1888	1888	1888	1888	2
566	20231208	091100	2015509	1889	1889	1889	1889	0
567	20231208	091000	2015509	1889	1889	1889	1889	0
568	20231208	090900	2015509	1889	1889	1889	1889	0
569	20231208	090800	2015509	1889	1889	1889	1889	0
570	20231208	090700	2015509	1889	1889	1889	1889	0
571	20231208	090600	2015509	1889	1889	1889	1889	0
572	20231208	090500	2015509	1889	1889	1889	1889	0
573	20231208	090400	2015509	1889	1889	1889	1889	0
574	20231208	090300	2015509	1889	1889	1889	1889	0
575	20231208	090200	2015509	1889	1884	1889	1884	68
576	20231208	090100	1887332	1885	1877	1885	1874	752
577	20231208	090000	477870	1874	1874	1874	1874	255