KissMeData/001810/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183500	55062250	1900	1900	1900	1900	1629
3	20231211	183400	55062250	1900	1900	1900	1900	0
4	20231211	183300	55062250	1900	1900	1900	1900	0
5	20231211	183200	55062250	1900	1900	1900	1900	0
6	20231211	183100	55062250	1900	1900	1900	1900	0
7	20231211	183000	55062250	1900	1900	1900	1900	0
8	20231211	182900	55062250	1900	1900	1900	1900	0
9	20231211	182800	55062250	1900	1900	1900	1900	0
10	20231211	182700	55062250	1900	1900	1900	1900	0
11	20231211	182600	55062250	1900	1900	1900	1900	0
12	20231211	182500	55062250	1900	1900	1900	1900	0
13	20231211	182400	55062250	1900	1900	1900	1900	0
14	20231211	182300	55062250	1900	1900	1900	1900	0
15	20231211	182200	55062250	1900	1900	1900	1900	0
16	20231211	182100	55062250	1900	1900	1900	1900	0
17	20231211	182000	55062250	1900	1900	1900	1900	0
18	20231211	181900	55062250	1900	1900	1900	1900	0
19	20231211	181800	55062250	1900	1900	1900	1900	0
20	20231211	181700	55062250	1900	1900	1900	1900	0
21	20231211	181600	55062250	1900	1900	1900	1900	0
22	20231211	181500	55062250	1900	1900	1900	1900	0
23	20231211	181400	55062250	1900	1900	1900	1900	0
24	20231211	181300	55062250	1900	1900	1900	1900	0
25	20231211	181200	55062250	1900	1900	1900	1900	0
26	20231211	181100	55062250	1900	1900	1900	1900	0
27	20231211	181000	55062250	1900	1900	1900	1900	0
28	20231211	180900	55062250	1900	1900	1900	1900	0
29	20231211	180800	55062250	1900	1900	1900	1900	0
30	20231211	180700	55062250	1900	1900	1900	1900	0
31	20231211	180600	55062250	1900	1900	1900	1900	0
32	20231211	180500	55062250	1900	1900	1900	1900	1629
33	20231211	180400	55062250	1900	1900	1900	1900	0
34	20231211	180300	55062250	1900	1900	1900	1900	0
35	20231211	180200	55062250	1900	1900	1900	1900	0
36	20231211	180100	55062250	1900	1900	1900	1900	0
37	20231211	180000	55062250	1900	1900	1900	1900	0
38	20231211	175900	55062250	1900	1900	1900	1900	0
39	20231211	175800	55062250	1900	1900	1900	1900	0
40	20231211	175700	55062250	1900	1900	1900	1900	0
41	20231211	175600	55062250	1900	1900	1900	1900	0
42	20231211	175500	55062250	1900	1900	1900	1900	0
43	20231211	175400	55062250	1900	1900	1900	1900	0
44	20231211	175300	55062250	1900	1900	1900	1900	0
45	20231211	175200	55062250	1900	1900	1900	1900	0
46	20231211	175100	55062250	1900	1900	1900	1900	0
47	20231211	175000	55062250	1900	1900	1900	1900	0
48	20231211	174900	55062250	1900	1900	1900	1900	0
49	20231211	174800	55062250	1900	1900	1900	1900	0
50	20231211	174700	55062250	1900	1900	1900	1900	0
51	20231211	174600	55062250	1900	1900	1900	1900	0
52	20231211	174500	55062250	1900	1900	1900	1900	0
53	20231211	174400	55062250	1900	1900	1900	1900	0
54	20231211	174300	55062250	1900	1900	1900	1900	0
55	20231211	174200	55062250	1900	1900	1900	1900	0
56	20231211	174100	55062250	1900	1900	1900	1900	0
57	20231211	174000	55062250	1900	1900	1900	1900	0
58	20231211	173900	55062250	1900	1900	1900	1900	0
59	20231211	173800	55062250	1900	1900	1900	1900	0
60	20231211	173700	55062250	1900	1900	1900	1900	0
61	20231211	173600	55062250	1900	1900	1900	1900	0
62	20231211	173500	55062250	1900	1900	1900	1900	1629
63	20231211	173400	55062250	1900	1900	1900	1900	0
64	20231211	173300	55062250	1900	1900	1900	1900	0
65	20231211	173200	55062250	1900	1900	1900	1900	0
66	20231211	173100	55062250	1900	1900	1900	1900	0
67	20231211	173000	55062250	1900	1900	1900	1900	0
68	20231211	172900	55062250	1900	1900	1900	1900	0
69	20231211	172800	55062250	1900	1900	1900	1900	0
70	20231211	172700	55062250	1900	1900	1900	1900	0
71	20231211	172600	55062250	1900	1900	1900	1900	0
72	20231211	172500	55062250	1900	1900	1900	1900	0
73	20231211	172400	55062250	1900	1900	1900	1900	0
74	20231211	172300	55062250	1900	1900	1900	1900	0
75	20231211	172200	55062250	1900	1900	1900	1900	0
76	20231211	172100	55062250	1900	1900	1900	1900	0
77	20231211	172000	55062250	1900	1900	1900	1900	0
78	20231211	171900	55062250	1900	1900	1900	1900	0
79	20231211	171800	55062250	1900	1900	1900	1900	0
80	20231211	171700	55062250	1900	1900	1900	1900	0
81	20231211	171600	55062250	1900	1900	1900	1900	0
82	20231211	171500	55062250	1900	1900	1900	1900	0
83	20231211	171400	55062250	1900	1900	1900	1900	0
84	20231211	171300	55062250	1900	1900	1900	1900	0
85	20231211	171200	55062250	1900	1900	1900	1900	0
86	20231211	171100	55062250	1900	1900	1900	1900	0
87	20231211	171000	55062250	1900	1900	1900	1900	0
88	20231211	170900	55062250	1900	1900	1900	1900	0
89	20231211	170800	55062250	1900	1900	1900	1900	0
90	20231211	170700	55062250	1900	1900	1900	1900	0
91	20231211	170600	55062250	1900	1900	1900	1900	0
92	20231211	170500	55062250	1900	1900	1900	1900	1629
93	20231211	170400	55062250	1900	1900	1900	1900	0
94	20231211	170300	55062250	1900	1900	1900	1900	0
95	20231211	170200	55062250	1900	1900	1900	1900	0
96	20231211	170100	55062250	1900	1900	1900	1900	0
97	20231211	170000	55062250	1900	1900	1900	1900	0
98	20231211	165900	55062250	1900	1900	1900	1900	0
99	20231211	165800	55062250	1900	1900	1900	1900	0
100	20231211	165700	55062250	1900	1900	1900	1900	0
101	20231211	165600	55062250	1900	1900	1900	1900	0
102	20231211	165500	55062250	1900	1900	1900	1900	0
103	20231211	165400	55062250	1900	1900	1900	1900	0
104	20231211	165300	55062250	1900	1900	1900	1900	0
105	20231211	165200	55062250	1900	1900	1900	1900	0
106	20231211	165100	55062250	1900	1900	1900	1900	0
107	20231211	165000	55062250	1900	1900	1900	1900	0
108	20231211	164900	55062250	1900	1900	1900	1900	0
109	20231211	164800	55062250	1900	1900	1900	1900	0
110	20231211	164700	55062250	1900	1900	1900	1900	0
111	20231211	164600	55062250	1900	1900	1900	1900	0
112	20231211	164500	55062250	1900	1900	1900	1900	0
113	20231211	164400	55062250	1900	1900	1900	1900	0
114	20231211	164300	55062250	1900	1900	1900	1900	0
115	20231211	164200	55062250	1900	1900	1900	1900	0
116	20231211	164100	55062250	1900	1900	1900	1900	0
117	20231211	164000	55062250	1900	1900	1900	1900	0
118	20231211	163900	55062250	1900	1900	1900	1900	0
119	20231211	163800	55062250	1900	1900	1900	1900	0
120	20231211	163700	55062250	1900	1900	1900	1900	0
121	20231211	163600	55062250	1900	1900	1900	1900	0
122	20231211	163500	55062250	1900	1900	1900	1900	1629
123	20231211	163400	55062250	1900	1900	1900	1900	0
124	20231211	163300	55062250	1900	1900	1900	1900	0
125	20231211	163200	55062250	1900	1900	1900	1900	0
126	20231211	163100	55062250	1900	1900	1900	1900	0
127	20231211	163000	55062250	1900	1900	1900	1900	0
128	20231211	162900	55062250	1900	1900	1900	1900	0
129	20231211	162800	55062250	1900	1900	1900	1900	0
130	20231211	162700	55062250	1900	1900	1900	1900	0
131	20231211	162600	55062250	1900	1900	1900	1900	0
132	20231211	162500	55062250	1900	1900	1900	1900	0
133	20231211	162400	55062250	1900	1900	1900	1900	0
134	20231211	162300	55062250	1900	1900	1900	1900	0
135	20231211	162200	55062250	1900	1900	1900	1900	0
136	20231211	162100	55062250	1900	1900	1900	1900	0
137	20231211	162000	55062250	1900	1900	1900	1900	0
138	20231211	161900	55062250	1900	1900	1900	1900	0
139	20231211	161800	55062250	1900	1900	1900	1900	0
140	20231211	161700	55062250	1900	1900	1900	1900	0
141	20231211	161600	55062250	1900	1900	1900	1900	0
142	20231211	161500	55062250	1900	1900	1900	1900	0
143	20231211	161400	55062250	1900	1900	1900	1900	0
144	20231211	161300	55062250	1900	1900	1900	1900	0
145	20231211	161200	55062250	1900	1900	1900	1900	0
146	20231211	161100	55062250	1900	1900	1900	1900	0
147	20231211	161000	55062250	1900	1900	1900	1900	0
148	20231211	160900	55062250	1900	1900	1900	1900	0
149	20231211	160800	55062250	1900	1900	1900	1900	0
150	20231211	160700	55062250	1900	1900	1900	1900	0
151	20231211	160600	55062250	1900	1900	1900	1900	0
152	20231211	160500	55062250	1900	1900	1900	1900	1629
153	20231211	160400	55062250	1900	1900	1900	1900	0
154	20231211	160300	55062250	1900	1900	1900	1900	0
155	20231211	160200	55062250	1900	1900	1900	1900	0
156	20231211	160100	55062250	1900	1900	1900	1900	0
157	20231211	160000	55062250	1900	1900	1900	1900	0
158	20231211	155900	55062250	1900	1900	1900	1900	0
159	20231211	155800	55062250	1900	1900	1900	1900	0
160	20231211	155700	55062250	1900	1900	1900	1900	0
161	20231211	155600	55062250	1900	1900	1900	1900	0
162	20231211	155500	55062250	1900	1900	1900	1900	0
163	20231211	155400	55062250	1900	1900	1900	1900	0
164	20231211	155300	55062250	1900	1900	1900	1900	0
165	20231211	155200	55062250	1900	1900	1900	1900	0
166	20231211	155100	55062250	1900	1900	1900	1900	0
167	20231211	155000	55062250	1900	1900	1900	1900	0
168	20231211	154900	55062250	1900	1900	1900	1900	0
169	20231211	154800	55062250	1900	1900	1900	1900	0
170	20231211	154700	55062250	1900	1900	1900	1900	0
171	20231211	154600	55062250	1900	1900	1900	1900	0
172	20231211	154500	55062250	1900	1900	1900	1900	0
173	20231211	154400	55062250	1900	1900	1900	1900	0
174	20231211	154300	55062250	1900	1900	1900	1900	0
175	20231211	154200	55062250	1900	1900	1900	1900	0
176	20231211	154100	55062250	1900	1900	1900	1900	0
177	20231211	154000	55062250	1900	1900	1900	1900	0
178	20231211	153900	55062250	1900	1900	1900	1900	0
179	20231211	153800	55062250	1900	1900	1900	1900	0
180	20231211	153700	55062250	1900	1900	1900	1900	0
181	20231211	153600	55062250	1900	1900	1900	1900	0
182	20231211	153500	55062250	1900	1900	1900	1900	1629
183	20231211	153400	55062250	1900	1900	1900	1900	0
184	20231211	153300	55062250	1900	1900	1900	1900	0
185	20231211	153200	55062250	1900	1900	1900	1900	0
186	20231211	153100	55062250	1900	1900	1900	1900	0
187	20231211	153000	55062250	1900	1900	1900	1900	1629
188	20231211	152900	51967150	1897	1897	1897	1897	0
189	20231211	152800	51967150	1897	1897	1897	1897	0
190	20231211	152700	51967150	1897	1897	1897	1897	0
191	20231211	152600	51967150	1897	1897	1897	1897	0
192	20231211	152500	51967150	1897	1897	1897	1897	0
193	20231211	152400	51967150	1897	1897	1897	1897	0
194	20231211	152300	51967150	1897	1897	1897	1897	0
195	20231211	152200	51967150	1897	1897	1897	1897	0
196	20231211	152100	51967150	1897	1897	1897	1897	0
197	20231211	152000	51967150	1897	1897	1897	1897	0
198	20231211	151900	51967150	1897	1897	1897	1897	94
199	20231211	151800	51788832	1897	1897	1897	1897	2
200	20231211	151700	51785038	1897	1897	1897	1897	0
201	20231211	151600	51785038	1897	1897	1897	1897	0
202	20231211	151500	51785038	1897	1897	1897	1897	30
203	20231211	151400	51728128	1895	1897	1897	1895	57
204	20231211	151300	51620107	1895	1895	1895	1895	0
205	20231211	151200	51620107	1895	1895	1895	1895	5
206	20231211	151100	51610632	1897	1897	1897	1897	84
207	20231211	151000	51451284	1897	1897	1897	1897	1
208	20231211	150900	51449387	1897	1897	1897	1897	0
209	20231211	150800	51449387	1897	1897	1897	1897	0
210	20231211	150700	51449387	1897	1897	1897	1897	117
211	20231211	150600	51227438	1897	1897	1897	1897	4
212	20231211	150500	51219850	1897	1897	1897	1897	2
213	20231211	150400	51216056	1897	1895	1897	1895	22
214	20231211	150300	51174344	1876	1876	1876	1876	0
215	20231211	150200	51174344	1876	1880	1880	1876	96
216	20231211	150100	50994126	1881	1881	1881	1881	20
217	20231211	150000	50956506	1897	1897	1897	1897	0
218	20231211	145900	50956506	1897	1897	1897	1897	0
219	20231211	145800	50956506	1897	1897	1897	1897	0
220	20231211	145700	50956506	1897	1897	1897	1897	0
221	20231211	145600	50956506	1897	1897	1897	1897	0
222	20231211	145500	50956506	1897	1897	1897	1897	0
223	20231211	145400	50956506	1897	1897	1897	1897	2
224	20231211	145300	50952712	1897	1897	1897	1897	0
225	20231211	145200	50952712	1897	1897	1897	1897	5
226	20231211	145100	50943227	1897	1897	1897	1897	0
227	20231211	145000	50943227	1897	1897	1897	1897	0
228	20231211	144900	50943227	1897	1897	1897	1897	0
229	20231211	144800	50943227	1897	1897	1897	1897	0
230	20231211	144700	50943227	1897	1897	1897	1897	0
231	20231211	144600	50943227	1897	1897	1897	1897	0
232	20231211	144500	50943227	1897	1897	1897	1897	0
233	20231211	144400	50943227	1897	1897	1897	1897	8
234	20231211	144300	50928051	1897	1897	1897	1897	1
235	20231211	144200	50926154	1880	1880	1880	1880	0
236	20231211	144100	50926154	1880	1880	1880	1880	0
237	20231211	144000	50926154	1880	1880	1880	1880	6
238	20231211	143900	50914874	1897	1897	1897	1897	0
239	20231211	143800	50914874	1897	1897	1897	1897	0
240	20231211	143700	50914874	1897	1897	1897	1897	0
241	20231211	143600	50914874	1897	1897	1897	1897	0
242	20231211	143500	50914874	1897	1897	1897	1897	0
243	20231211	143400	50914874	1897	1897	1897	1897	0
244	20231211	143300	50914874	1897	1897	1897	1897	0
245	20231211	143200	50914874	1897	1897	1897	1897	0
246	20231211	143100	50914874	1897	1897	1897	1897	0
247	20231211	143000	50914874	1897	1897	1897	1897	3
248	20231211	142900	50909183	1897	1897	1897	1897	4
249	20231211	142800	50901595	1897	1897	1897	1897	0
250	20231211	142700	50901595	1897	1897	1897	1897	0
251	20231211	142600	50901595	1897	1897	1897	1897	1
252	20231211	142500	50899698	1881	1881	1881	1881	1
253	20231211	142400	50897817	1897	1897	1897	1897	0
254	20231211	142300	50897817	1897	1897	1897	1897	0
255	20231211	142200	50897817	1897	1897	1897	1897	3
256	20231211	142100	50892126	1898	1898	1898	1898	0
257	20231211	142000	50892126	1898	1898	1898	1898	0
258	20231211	141900	50892126	1898	1898	1898	1898	0
259	20231211	141800	50892126	1898	1898	1898	1898	0
260	20231211	141700	50892126	1898	1898	1898	1898	0
261	20231211	141600	50892126	1898	1898	1898	1898	0
262	20231211	141500	50892126	1898	1898	1898	1898	0
263	20231211	141400	50892126	1898	1898	1898	1898	0
264	20231211	141300	50892126	1898	1898	1898	1898	0
265	20231211	141200	50892126	1898	1898	1898	1898	0
266	20231211	141100	50892126	1898	1898	1898	1898	0
267	20231211	141000	50892126	1898	1898	1898	1898	0
268	20231211	140900	50892126	1898	1898	1898	1898	0
269	20231211	140800	50892126	1898	1898	1898	1898	0
270	20231211	140700	50892126	1898	1898	1898	1898	0
271	20231211	140600	50892126	1898	1898	1898	1898	0
272	20231211	140500	50892126	1898	1898	1898	1898	0
273	20231211	140400	50892126	1898	1898	1898	1898	0
274	20231211	140300	50892126	1898	1898	1898	1898	0
275	20231211	140200	50892126	1898	1898	1898	1898	0
276	20231211	140100	50892126	1898	1898	1898	1898	0
277	20231211	140000	50892126	1898	1898	1898	1898	0
278	20231211	135900	50892126	1898	1898	1898	1898	0
279	20231211	135800	50892126	1898	1898	1898	1898	0
280	20231211	135700	50892126	1898	1898	1898	1898	0
281	20231211	135600	50892126	1898	1898	1898	1898	0
282	20231211	135500	50892126	1898	1898	1898	1898	0
283	20231211	135400	50892126	1898	1898	1898	1898	0
284	20231211	135300	50892126	1898	1898	1898	1898	0
285	20231211	135200	50892126	1898	1898	1898	1898	0
286	20231211	135100	50892126	1898	1898	1898	1898	0
287	20231211	135000	50892126	1898	1898	1898	1898	0
288	20231211	134900	50892126	1898	1898	1898	1898	0
289	20231211	134800	50892126	1898	1898	1898	1898	0
290	20231211	134700	50892126	1898	1898	1898	1898	0
291	20231211	134600	50892126	1898	1898	1898	1898	0
292	20231211	134500	50892126	1898	1898	1898	1898	0
293	20231211	134400	50892126	1898	1898	1898	1898	0
294	20231211	134300	50892126	1898	1894	1898	1877	202
295	20231211	134200	50510905	1878	1878	1878	1878	0
296	20231211	134100	50510905	1878	1878	1878	1878	0
297	20231211	134000	50510905	1878	1878	1878	1878	0
298	20231211	133900	50510905	1878	1878	1878	1878	0
299	20231211	133800	50510905	1878	1893	1893	1878	13
300	20231211	133700	50486458	1896	1896	1896	1896	0
301	20231211	133600	50486458	1896	1896	1896	1896	0
302	20231211	133500	50486458	1896	1896	1896	1896	0
303	20231211	133400	50486458	1896	1896	1896	1896	0
304	20231211	133300	50486458	1896	1896	1896	1896	0
305	20231211	133200	50486458	1896	1896	1896	1896	0
306	20231211	133100	50486458	1896	1896	1896	1896	0
307	20231211	133000	50486458	1896	1896	1896	1896	0
308	20231211	132900	50486458	1896	1896	1896	1896	0
309	20231211	132800	50486458	1896	1896	1896	1896	0
310	20231211	132700	50486458	1896	1896	1896	1896	0
311	20231211	132600	50486458	1896	1896	1896	1896	0
312	20231211	132500	50486458	1896	1896	1896	1896	0
313	20231211	132400	50486458	1896	1896	1896	1896	1
314	20231211	132300	50484562	1879	1879	1879	1879	0
315	20231211	132200	50484562	1879	1879	1879	1879	0
316	20231211	132100	50484562	1879	1879	1879	1879	0
317	20231211	132000	50484562	1879	1879	1879	1879	0
318	20231211	131900	50484562	1879	1879	1879	1879	0
319	20231211	131800	50484562	1879	1879	1879	1879	0
320	20231211	131700	50484562	1879	1879	1879	1879	0
321	20231211	131600	50484562	1879	1879	1879	1879	0
322	20231211	131500	50484562	1879	1879	1879	1879	0
323	20231211	131400	50484562	1879	1879	1879	1879	0
324	20231211	131300	50484562	1879	1881	1881	1879	386
325	20231211	131200	49759243	1900	1897	1900	1897	5
326	20231211	131100	49749749	1879	1892	1892	1879	5
327	20231211	131000	49740321	1895	1895	1895	1895	525
328	20231211	130900	48745446	1900	1900	1900	1900	0
329	20231211	130800	48745446	1900	1900	1900	1900	0
330	20231211	130700	48745446	1900	1900	1900	1900	0
331	20231211	130600	48745446	1900	1900	1900	1900	0
332	20231211	130500	48745446	1900	1900	1900	1900	0
333	20231211	130400	48745446	1900	1900	1900	1900	0
334	20231211	130300	48745446	1900	1900	1900	1900	0
335	20231211	130200	48745446	1900	1900	1900	1900	0
336	20231211	130100	48745446	1900	1900	1900	1900	0
337	20231211	130000	48745446	1900	1900	1900	1900	0
338	20231211	125900	48745446	1900	1900	1900	1900	108
339	20231211	125800	48540246	1900	1900	1900	1900	0
340	20231211	125700	48540246	1900	1900	1900	1900	0
341	20231211	125600	48540246	1900	1900	1900	1900	0
342	20231211	125500	48540246	1900	1900	1900	1900	0
343	20231211	125400	48540246	1900	1900	1900	1900	0
344	20231211	125300	48540246	1900	1900	1900	1900	0
345	20231211	125200	48540246	1900	1900	1900	1900	0
346	20231211	125100	48540246	1900	1900	1900	1900	0
347	20231211	125000	48540246	1900	1900	1900	1900	200
348	20231211	124900	48160246	1900	1900	1900	1900	0
349	20231211	124800	48160246	1900	1900	1900	1900	18
350	20231211	124700	48126046	1900	1895	1900	1895	577
351	20231211	124600	47032623	1895	1895	1895	1895	0
352	20231211	124500	47032623	1895	1895	1895	1895	0
353	20231211	124400	47032623	1895	1895	1895	1895	1074
354	20231211	124300	44997393	1895	1895	1895	1895	18
355	20231211	124200	44963283	1895	1895	1895	1895	311
356	20231211	124100	44373938	1894	1894	1894	1894	4
357	20231211	124000	44366362	1895	1894	1895	1894	22
358	20231211	123900	44324676	1894	1894	1894	1894	4
359	20231211	123800	44317100	1894	1894	1894	1894	205
360	20231211	123700	43928830	1894	1894	1894	1894	0
361	20231211	123600	43928830	1894	1894	1894	1894	2
362	20231211	123500	43925042	1894	1894	1894	1894	1000
363	20231211	123400	42031042	1894	1894	1894	1894	0
364	20231211	123300	42031042	1894	1894	1894	1894	0
365	20231211	123200	42031042	1894	1894	1894	1894	0
366	20231211	123100	42031042	1894	1894	1894	1894	0
367	20231211	123000	42031042	1894	1894	1894	1894	0
368	20231211	122900	42031042	1894	1894	1894	1894	0
369	20231211	122800	42031042	1894	1894	1894	1894	0
370	20231211	122700	42031042	1894	1894	1894	1894	0
371	20231211	122600	42031042	1894	1894	1894	1894	0
372	20231211	122500	42031042	1894	1894	1894	1894	0
373	20231211	122400	42031042	1894	1894	1894	1894	0
374	20231211	122300	42031042	1894	1894	1894	1894	0
375	20231211	122200	42031042	1894	1894	1894	1894	0
376	20231211	122100	42031042	1894	1894	1894	1894	0
377	20231211	122000	42031042	1894	1894	1894	1894	100
378	20231211	121900	41841642	1895	1895	1895	1895	0
379	20231211	121800	41841642	1895	1895	1895	1895	0
380	20231211	121700	41841642	1895	1895	1895	1895	0
381	20231211	121600	41841642	1895	1895	1895	1895	0
382	20231211	121500	41841642	1895	1895	1895	1895	0
383	20231211	121400	41841642	1895	1895	1895	1895	0
384	20231211	121300	41841642	1895	1895	1895	1895	0
385	20231211	121200	41841642	1895	1895	1895	1895	0
386	20231211	121100	41841642	1895	1895	1895	1895	0
387	20231211	121000	41841642	1895	1895	1895	1895	0
388	20231211	120900	41841642	1895	1895	1895	1895	0
389	20231211	120800	41841642	1895	1895	1895	1895	0
390	20231211	120700	41841642	1895	1895	1895	1895	0
391	20231211	120600	41841642	1895	1895	1895	1895	0
392	20231211	120500	41841642	1895	1895	1895	1895	0
393	20231211	120400	41841642	1895	1895	1895	1895	0
394	20231211	120300	41841642	1895	1895	1895	1895	0
395	20231211	120200	41841642	1895	1895	1895	1895	0
396	20231211	120100	41841642	1895	1895	1895	1895	1
397	20231211	120000	41839747	1895	1895	1895	1895	0
398	20231211	115900	41839747	1895	1895	1895	1895	0
399	20231211	115800	41839747	1895	1895	1895	1895	0
400	20231211	115700	41839747	1895	1895	1895	1895	0
401	20231211	115600	41839747	1895	1895	1895	1895	0
402	20231211	115500	41839747	1895	1895	1895	1895	0
403	20231211	115400	41839747	1895	1895	1895	1895	0
404	20231211	115300	41839747	1895	1895	1895	1895	0
405	20231211	115200	41839747	1895	1895	1895	1895	0
406	20231211	115100	41839747	1895	1895	1895	1895	0
407	20231211	115000	41839747	1895	1895	1895	1895	0
408	20231211	114900	41839747	1895	1895	1895	1895	0
409	20231211	114800	41839747	1895	1895	1895	1895	0
410	20231211	114700	41839747	1895	1895	1895	1895	0
411	20231211	114600	41839747	1895	1895	1895	1895	0
412	20231211	114500	41839747	1895	1895	1895	1895	0
413	20231211	114400	41839747	1895	1895	1895	1895	0
414	20231211	114300	41839747	1895	1895	1895	1895	0
415	20231211	114200	41839747	1895	1895	1895	1895	0
416	20231211	114100	41839747	1895	1895	1895	1895	0
417	20231211	114000	41839747	1895	1895	1895	1895	0
418	20231211	113900	41839747	1895	1895	1895	1895	0
419	20231211	113800	41839747	1895	1895	1895	1895	0
420	20231211	113700	41839747	1895	1895	1895	1895	0
421	20231211	113600	41839747	1895	1895	1895	1895	0
422	20231211	113500	41839747	1895	1895	1895	1895	0
423	20231211	113400	41839747	1895	1895	1895	1895	0
424	20231211	113300	41839747	1895	1891	1895	1891	41
425	20231211	113200	41762190	1891	1888	1891	1871	214
426	20231211	113100	41359561	1888	1888	1888	1888	0
427	20231211	113000	41359561	1888	1888	1888	1888	0
428	20231211	112900	41359561	1888	1888	1888	1888	1
429	20231211	112800	41357673	1870	1876	1876	1870	718
430	20231211	112700	40013420	1876	1876	1876	1876	368
431	20231211	112600	39323052	1889	1889	1889	1889	0
432	20231211	112500	39323052	1889	1889	1889	1889	32
433	20231211	112400	39262604	1889	1889	1889	1889	0
434	20231211	112300	39262604	1889	1889	1889	1889	0
435	20231211	112200	39262604	1889	1889	1889	1889	0
436	20231211	112100	39262604	1889	1889	1889	1889	0
437	20231211	112000	39262604	1889	1889	1889	1889	0
438	20231211	111900	39262604	1889	1889	1889	1889	0
439	20231211	111800	39262604	1889	1889	1889	1889	258
440	20231211	111700	38775242	1889	1889	1889	1889	0
441	20231211	111600	38775242	1889	1889	1889	1889	0
442	20231211	111500	38775242	1889	1889	1889	1889	0
443	20231211	111400	38775242	1889	1889	1889	1889	0
444	20231211	111300	38775242	1889	1889	1889	1889	0
445	20231211	111200	38775242	1889	1889	1889	1889	0
446	20231211	111100	38775242	1889	1889	1889	1889	0
447	20231211	111000	38775242	1889	1889	1889	1889	6
448	20231211	110900	38763908	1892	1892	1892	1892	0
449	20231211	110800	38763908	1892	1892	1892	1892	0
450	20231211	110700	38763908	1892	1892	1892	1892	0
451	20231211	110600	38763908	1892	1892	1892	1892	0
452	20231211	110500	38763908	1892	1892	1892	1892	0
453	20231211	110400	38763908	1892	1892	1892	1892	0
454	20231211	110300	38763908	1892	1892	1892	1892	0
455	20231211	110200	38763908	1892	1892	1892	1892	0
456	20231211	110100	38763908	1892	1892	1892	1892	0
457	20231211	110000	38763908	1892	1892	1892	1892	0
458	20231211	105900	38763908	1892	1892	1892	1892	0
459	20231211	105800	38763908	1892	1892	1892	1892	0
460	20231211	105700	38763908	1892	1892	1892	1892	0
461	20231211	105600	38763908	1892	1892	1892	1892	0
462	20231211	105500	38763908	1892	1892	1892	1892	0
463	20231211	105400	38763908	1892	1892	1892	1892	1
464	20231211	105300	38762016	1876	1876	1876	1876	0
465	20231211	105200	38762016	1876	1881	1881	1876	3
466	20231211	105100	38756381	1884	1884	1884	1884	0
467	20231211	105000	38756381	1884	1884	1884	1884	0
468	20231211	104900	38756381	1884	1884	1884	1884	0
469	20231211	104800	38756381	1884	1887	1887	1884	2
470	20231211	104700	38752610	1893	1893	1893	1893	0
471	20231211	104600	38752610	1893	1893	1893	1893	0
472	20231211	104500	38752610	1893	1893	1893	1893	0
473	20231211	104400	38752610	1893	1893	1893	1893	0
474	20231211	104300	38752610	1893	1893	1893	1893	1
475	20231211	104200	38750717	1889	1889	1889	1889	0
476	20231211	104100	38750717	1889	1893	1894	1889	280
477	20231211	104000	38221752	1893	1893	1893	1893	0
478	20231211	103900	38221752	1893	1893	1893	1893	0
479	20231211	103800	38221752	1893	1893	1893	1893	0
480	20231211	103700	38221752	1893	1893	1893	1893	1
481	20231211	103600	38219859	1894	1894	1894	1894	0
482	20231211	103500	38219859	1894	1892	1894	1889	466
483	20231211	103400	37339189	1892	1892	1892	1892	0
484	20231211	103300	37339189	1892	1892	1892	1892	0
485	20231211	103200	37339189	1892	1892	1892	1892	0
486	20231211	103100	37339189	1892	1892	1892	1892	0
487	20231211	103000	37339189	1892	1892	1892	1892	0
488	20231211	102900	37339189	1892	1892	1892	1892	14
489	20231211	102800	37312701	1892	1892	1892	1892	0
490	20231211	102700	37312701	1892	1892	1892	1892	0
491	20231211	102600	37312701	1892	1892	1892	1892	14
492	20231211	102500	37286213	1895	1895	1895	1895	0
493	20231211	102400	37286213	1895	1895	1895	1895	0
494	20231211	102300	37286213	1895	1895	1895	1895	0
495	20231211	102200	37286213	1895	1895	1895	1895	0
496	20231211	102100	37286213	1895	1895	1895	1895	1
497	20231211	102000	37284318	1894	1894	1894	1894	0
498	20231211	101900	37284318	1894	1894	1894	1894	0
499	20231211	101800	37284318	1894	1894	1894	1894	1
500	20231211	101700	37282424	1893	1893	1893	1893	0
501	20231211	101600	37282424	1893	1893	1893	1893	0
502	20231211	101500	37282424	1893	1893	1893	1893	0
503	20231211	101400	37282424	1893	1893	1893	1893	0
504	20231211	101300	37282424	1893	1893	1893	1893	0
505	20231211	101200	37282424	1893	1893	1893	1893	1
506	20231211	101100	37280531	1910	1910	1910	1910	0
507	20231211	101000	37280531	1910	1910	1910	1910	0
508	20231211	100900	37280531	1910	1910	1910	1910	0
509	20231211	100800	37280531	1910	1910	1910	1910	0
510	20231211	100700	37280531	1910	1895	1910	1889	1495
511	20231211	100600	34451590	1889	1889	1889	1889	167
512	20231211	100500	34136127	1895	1895	1895	1895	0
513	20231211	100400	34136127	1895	1895	1895	1895	0
514	20231211	100300	34136127	1895	1895	1895	1895	0
515	20231211	100200	34136127	1895	1895	1895	1895	0
516	20231211	100100	34136127	1895	1895	1895	1895	0
517	20231211	100000	34136127	1895	1895	1895	1895	1
518	20231211	095900	34134232	1895	1895	1895	1895	0
519	20231211	095800	34134232	1895	1895	1895	1895	0
520	20231211	095700	34134232	1895	1895	1895	1895	0
521	20231211	095600	34134232	1895	1895	1895	1895	0
522	20231211	095500	34134232	1895	1895	1895	1895	1
523	20231211	095400	34132337	1895	1895	1895	1895	0
524	20231211	095300	34132337	1895	1895	1895	1895	0
525	20231211	095200	34132337	1895	1895	1895	1895	0
526	20231211	095100	34132337	1895	1895	1895	1895	0
527	20231211	095000	34132337	1895	1895	1895	1895	0
528	20231211	094900	34132337	1895	1895	1895	1895	2
529	20231211	094800	34128547	1895	1895	1895	1895	0
530	20231211	094700	34128547	1895	1895	1895	1895	0
531	20231211	094600	34128547	1895	1895	1895	1895	0
532	20231211	094500	34128547	1895	1895	1895	1895	1
533	20231211	094400	34126652	1895	1895	1895	1895	0
534	20231211	094300	34126652	1895	1895	1895	1895	0
535	20231211	094200	34126652	1895	1895	1895	1895	5
536	20231211	094100	34117177	1895	1895	1895	1895	0
537	20231211	094000	34117177	1895	1892	1895	1892	10
538	20231211	093900	34098248	1889	1889	1889	1889	47
539	20231211	093800	34009465	1889	1889	1889	1889	120
540	20231211	093700	33782785	1889	1889	1889	1889	20
541	20231211	093600	33745005	1889	1889	1889	1889	0
542	20231211	093500	33745005	1889	1889	1889	1889	78
543	20231211	093400	33597663	1889	1889	1889	1889	0
544	20231211	093300	33597663	1889	1889	1889	1889	0
545	20231211	093200	33597663	1889	1889	1889	1889	0
546	20231211	093100	33597663	1889	1889	1889	1889	0
547	20231211	093000	33597663	1889	1889	1889	1889	0
548	20231211	092900	33597663	1889	1889	1889	1889	0
549	20231211	092800	33597663	1889	1889	1889	1889	10
550	20231211	092700	33578773	1889	1889	1889	1889	60
551	20231211	092600	33465433	1889	1889	1889	1889	0
552	20231211	092500	33465433	1889	1875	1889	1875	56
553	20231211	092400	33359887	1875	1876	1876	1875	64
554	20231211	092300	33239873	1889	1888	1889	1874	422
555	20231211	092200	32445800	1889	1889	1889	1889	2
556	20231211	092100	32442022	1889	1889	1889	1889	1
557	20231211	092000	32440133	1889	1889	1889	1889	0
558	20231211	091900	32440133	1889	1889	1889	1889	4
559	20231211	091800	32432577	1889	1888	1889	1888	100
560	20231211	091700	32243774	1888	1887	1888	1887	500
561	20231211	091600	31300020	1888	1888	1888	1888	0
562	20231211	091500	31300020	1888	1888	1888	1888	0
563	20231211	091400	31300020	1888	1888	1888	1888	0
564	20231211	091300	31300020	1888	1888	1888	1888	0
565	20231211	091200	31300020	1888	1888	1888	1888	0
566	20231211	091100	31300020	1888	1877	1888	1877	408
567	20231211	091000	30533735	1877	1873	1877	1873	388
568	20231211	090900	29806419	1875	1875	1875	1875	0
569	20231211	090800	29806419	1875	1875	1875	1875	50
570	20231211	090700	29712669	1873	1873	1873	1873	0
571	20231211	090600	29712669	1873	1875	1875	1873	133
572	20231211	090500	29463520	1879	1879	1879	1879	21
573	20231211	090400	29424061	1879	1893	1952	1835	11820
574	20231211	090300	6997629	1893	1893	1893	1893	2
575	20231211	090200	6993843	1893	1893	1893	1893	285
576	20231211	090100	6454338	1893	1891	1894	1891	28
577	20231211	090000	6401345	1891	1891	1895	1891	3385