KissMeData/001810/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183500	18123096	1885	1885	1885	1885	1524
3	20231214	183400	18123096	1885	1885	1885	1885	0
4	20231214	183300	18123096	1885	1885	1885	1885	0
5	20231214	183200	18123096	1885	1885	1885	1885	0
6	20231214	183100	18123096	1885	1885	1885	1885	0
7	20231214	183000	18123096	1885	1885	1885	1885	0
8	20231214	182900	18123096	1885	1885	1885	1885	0
9	20231214	182800	18123096	1885	1885	1885	1885	0
10	20231214	182700	18123096	1885	1885	1885	1885	0
11	20231214	182600	18123096	1885	1885	1885	1885	0
12	20231214	182500	18123096	1885	1885	1885	1885	0
13	20231214	182400	18123096	1885	1885	1885	1885	0
14	20231214	182300	18123096	1885	1885	1885	1885	0
15	20231214	182200	18123096	1885	1885	1885	1885	0
16	20231214	182100	18123096	1885	1885	1885	1885	0
17	20231214	182000	18123096	1885	1885	1885	1885	0
18	20231214	181900	18123096	1885	1885	1885	1885	0
19	20231214	181800	18123096	1885	1885	1885	1885	0
20	20231214	181700	18123096	1885	1885	1885	1885	0
21	20231214	181600	18123096	1885	1885	1885	1885	0
22	20231214	181500	18123096	1885	1885	1885	1885	0
23	20231214	181400	18123096	1885	1885	1885	1885	0
24	20231214	181300	18123096	1885	1885	1885	1885	0
25	20231214	181200	18123096	1885	1885	1885	1885	0
26	20231214	181100	18123096	1885	1885	1885	1885	0
27	20231214	181000	18123096	1885	1885	1885	1885	0
28	20231214	180900	18123096	1885	1885	1885	1885	0
29	20231214	180800	18123096	1885	1885	1885	1885	0
30	20231214	180700	18123096	1885	1885	1885	1885	0
31	20231214	180600	18123096	1885	1885	1885	1885	0
32	20231214	180500	18123096	1885	1885	1885	1885	1524
33	20231214	180400	18123096	1885	1885	1885	1885	0
34	20231214	180300	18123096	1885	1885	1885	1885	0
35	20231214	180200	18123096	1885	1885	1885	1885	0
36	20231214	180100	18123096	1885	1885	1885	1885	0
37	20231214	180000	18123096	1885	1885	1885	1885	0
38	20231214	175900	18123096	1885	1885	1885	1885	0
39	20231214	175800	18123096	1885	1885	1885	1885	0
40	20231214	175700	18123096	1885	1885	1885	1885	0
41	20231214	175600	18123096	1885	1885	1885	1885	0
42	20231214	175500	18123096	1885	1885	1885	1885	0
43	20231214	175400	18123096	1885	1885	1885	1885	0
44	20231214	175300	18123096	1885	1885	1885	1885	0
45	20231214	175200	18123096	1885	1885	1885	1885	0
46	20231214	175100	18123096	1885	1885	1885	1885	0
47	20231214	175000	18123096	1885	1885	1885	1885	0
48	20231214	174900	18123096	1885	1885	1885	1885	0
49	20231214	174800	18123096	1885	1885	1885	1885	0
50	20231214	174700	18123096	1885	1885	1885	1885	0
51	20231214	174600	18123096	1885	1885	1885	1885	0
52	20231214	174500	18123096	1885	1885	1885	1885	0
53	20231214	174400	18123096	1885	1885	1885	1885	0
54	20231214	174300	18123096	1885	1885	1885	1885	0
55	20231214	174200	18123096	1885	1885	1885	1885	0
56	20231214	174100	18123096	1885	1885	1885	1885	0
57	20231214	174000	18123096	1885	1885	1885	1885	0
58	20231214	173900	18123096	1885	1885	1885	1885	0
59	20231214	173800	18123096	1885	1885	1885	1885	0
60	20231214	173700	18123096	1885	1885	1885	1885	0
61	20231214	173600	18123096	1885	1885	1885	1885	0
62	20231214	173500	18123096	1885	1885	1885	1885	1524
63	20231214	173400	18123096	1885	1885	1885	1885	0
64	20231214	173300	18123096	1885	1885	1885	1885	0
65	20231214	173200	18123096	1885	1885	1885	1885	0
66	20231214	173100	18123096	1885	1885	1885	1885	0
67	20231214	173000	18123096	1885	1885	1885	1885	0
68	20231214	172900	18123096	1885	1885	1885	1885	0
69	20231214	172800	18123096	1885	1885	1885	1885	0
70	20231214	172700	18123096	1885	1885	1885	1885	0
71	20231214	172600	18123096	1885	1885	1885	1885	0
72	20231214	172500	18123096	1885	1885	1885	1885	0
73	20231214	172400	18123096	1885	1885	1885	1885	0
74	20231214	172300	18123096	1885	1885	1885	1885	0
75	20231214	172200	18123096	1885	1885	1885	1885	0
76	20231214	172100	18123096	1885	1885	1885	1885	0
77	20231214	172000	18123096	1885	1885	1885	1885	0
78	20231214	171900	18123096	1885	1885	1885	1885	0
79	20231214	171800	18123096	1885	1885	1885	1885	0
80	20231214	171700	18123096	1885	1885	1885	1885	0
81	20231214	171600	18123096	1885	1885	1885	1885	0
82	20231214	171500	18123096	1885	1885	1885	1885	0
83	20231214	171400	18123096	1885	1885	1885	1885	0
84	20231214	171300	18123096	1885	1885	1885	1885	0
85	20231214	171200	18123096	1885	1885	1885	1885	0
86	20231214	171100	18123096	1885	1885	1885	1885	0
87	20231214	171000	18123096	1885	1885	1885	1885	0
88	20231214	170900	18123096	1885	1885	1885	1885	0
89	20231214	170800	18123096	1885	1885	1885	1885	0
90	20231214	170700	18123096	1885	1885	1885	1885	0
91	20231214	170600	18123096	1885	1885	1885	1885	0
92	20231214	170500	18123096	1885	1885	1885	1885	1524
93	20231214	170400	18123096	1885	1885	1885	1885	0
94	20231214	170300	18123096	1885	1885	1885	1885	0
95	20231214	170200	18123096	1885	1885	1885	1885	0
96	20231214	170100	18123096	1885	1885	1885	1885	0
97	20231214	170000	18123096	1885	1885	1885	1885	0
98	20231214	165900	18123096	1885	1885	1885	1885	0
99	20231214	165800	18123096	1885	1885	1885	1885	0
100	20231214	165700	18123096	1885	1885	1885	1885	0
101	20231214	165600	18123096	1885	1885	1885	1885	0
102	20231214	165500	18123096	1885	1885	1885	1885	0
103	20231214	165400	18123096	1885	1885	1885	1885	0
104	20231214	165300	18123096	1885	1885	1885	1885	0
105	20231214	165200	18123096	1885	1885	1885	1885	0
106	20231214	165100	18123096	1885	1885	1885	1885	0
107	20231214	165000	18123096	1885	1885	1885	1885	0
108	20231214	164900	18123096	1885	1885	1885	1885	0
109	20231214	164800	18123096	1885	1885	1885	1885	0
110	20231214	164700	18123096	1885	1885	1885	1885	0
111	20231214	164600	18123096	1885	1885	1885	1885	0
112	20231214	164500	18123096	1885	1885	1885	1885	0
113	20231214	164400	18123096	1885	1885	1885	1885	0
114	20231214	164300	18123096	1885	1885	1885	1885	0
115	20231214	164200	18123096	1885	1885	1885	1885	0
116	20231214	164100	18123096	1885	1885	1885	1885	0
117	20231214	164000	18123096	1885	1885	1885	1885	0
118	20231214	163900	18123096	1885	1885	1885	1885	0
119	20231214	163800	18123096	1885	1885	1885	1885	0
120	20231214	163700	18123096	1885	1885	1885	1885	0
121	20231214	163600	18123096	1885	1885	1885	1885	0
122	20231214	163500	18123096	1885	1885	1885	1885	1524
123	20231214	163400	18123096	1885	1885	1885	1885	0
124	20231214	163300	18123096	1885	1885	1885	1885	0
125	20231214	163200	18123096	1885	1885	1885	1885	0
126	20231214	163100	18123096	1885	1885	1885	1885	0
127	20231214	163000	18123096	1885	1885	1885	1885	0
128	20231214	162900	18123096	1885	1885	1885	1885	0
129	20231214	162800	18123096	1885	1885	1885	1885	0
130	20231214	162700	18123096	1885	1885	1885	1885	0
131	20231214	162600	18123096	1885	1885	1885	1885	0
132	20231214	162500	18123096	1885	1885	1885	1885	0
133	20231214	162400	18123096	1885	1885	1885	1885	0
134	20231214	162300	18123096	1885	1885	1885	1885	0
135	20231214	162200	18123096	1885	1885	1885	1885	0
136	20231214	162100	18123096	1885	1885	1885	1885	0
137	20231214	162000	18123096	1885	1885	1885	1885	0
138	20231214	161900	18123096	1885	1885	1885	1885	0
139	20231214	161800	18123096	1885	1885	1885	1885	0
140	20231214	161700	18123096	1885	1885	1885	1885	0
141	20231214	161600	18123096	1885	1885	1885	1885	0
142	20231214	161500	18123096	1885	1885	1885	1885	0
143	20231214	161400	18123096	1885	1885	1885	1885	0
144	20231214	161300	18123096	1885	1885	1885	1885	0
145	20231214	161200	18123096	1885	1885	1885	1885	0
146	20231214	161100	18123096	1885	1885	1885	1885	0
147	20231214	161000	18123096	1885	1885	1885	1885	0
148	20231214	160900	18123096	1885	1885	1885	1885	0
149	20231214	160800	18123096	1885	1885	1885	1885	0
150	20231214	160700	18123096	1885	1885	1885	1885	0
151	20231214	160600	18123096	1885	1885	1885	1885	0
152	20231214	160500	18123096	1885	1885	1885	1885	1524
153	20231214	160400	18123096	1885	1885	1885	1885	0
154	20231214	160300	18123096	1885	1885	1885	1885	0
155	20231214	160200	18123096	1885	1885	1885	1885	0
156	20231214	160100	18123096	1885	1885	1885	1885	0
157	20231214	160000	18123096	1885	1885	1885	1885	0
158	20231214	155900	18123096	1885	1885	1885	1885	0
159	20231214	155800	18123096	1885	1885	1885	1885	0
160	20231214	155700	18123096	1885	1885	1885	1885	0
161	20231214	155600	18123096	1885	1885	1885	1885	0
162	20231214	155500	18123096	1885	1885	1885	1885	0
163	20231214	155400	18123096	1885	1885	1885	1885	0
164	20231214	155300	18123096	1885	1885	1885	1885	0
165	20231214	155200	18123096	1885	1885	1885	1885	0
166	20231214	155100	18123096	1885	1885	1885	1885	0
167	20231214	155000	18123096	1885	1885	1885	1885	0
168	20231214	154900	18123096	1885	1885	1885	1885	0
169	20231214	154800	18123096	1885	1885	1885	1885	0
170	20231214	154700	18123096	1885	1885	1885	1885	0
171	20231214	154600	18123096	1885	1885	1885	1885	0
172	20231214	154500	18123096	1885	1885	1885	1885	0
173	20231214	154400	18123096	1885	1885	1885	1885	0
174	20231214	154300	18123096	1885	1885	1885	1885	0
175	20231214	154200	18123096	1885	1885	1885	1885	0
176	20231214	154100	18123096	1885	1885	1885	1885	0
177	20231214	154000	18123096	1885	1885	1885	1885	0
178	20231214	153900	18123096	1885	1885	1885	1885	0
179	20231214	153800	18123096	1885	1885	1885	1885	0
180	20231214	153700	18123096	1885	1885	1885	1885	0
181	20231214	153600	18123096	1885	1885	1885	1885	0
182	20231214	153500	18123096	1885	1885	1885	1885	1524
183	20231214	153400	18123096	1885	1885	1885	1885	0
184	20231214	153300	18123096	1885	1885	1885	1885	0
185	20231214	153200	18123096	1885	1885	1885	1885	0
186	20231214	153100	18123096	1885	1885	1885	1885	0
187	20231214	153000	18123096	1885	1885	1885	1885	1524
188	20231214	152900	15250356	1922	1922	1922	1922	0
189	20231214	152800	15250356	1922	1922	1922	1922	0
190	20231214	152700	15250356	1922	1922	1922	1922	0
191	20231214	152600	15250356	1922	1922	1922	1922	0
192	20231214	152500	15250356	1922	1922	1922	1922	0
193	20231214	152400	15250356	1922	1922	1922	1922	0
194	20231214	152300	15250356	1922	1922	1922	1922	0
195	20231214	152200	15250356	1922	1922	1922	1922	0
196	20231214	152100	15250356	1922	1922	1922	1922	0
197	20231214	152000	15250356	1922	1922	1922	1922	0
198	20231214	151900	15250356	1922	1922	1922	1922	0
199	20231214	151800	15250356	1922	1922	1922	1922	0
200	20231214	151700	15250356	1922	1922	1922	1922	0
201	20231214	151600	15250356	1922	1922	1922	1922	0
202	20231214	151500	15250356	1922	1922	1922	1922	0
203	20231214	151400	15250356	1922	1922	1922	1922	0
204	20231214	151300	15250356	1922	1922	1922	1922	0
205	20231214	151200	15250356	1922	1922	1922	1922	0
206	20231214	151100	15250356	1922	1916	1922	1916	178
207	20231214	151000	14908775	1902	1915	1917	1902	422
208	20231214	150900	14105823	1916	1916	1916	1916	0
209	20231214	150800	14105823	1916	1916	1916	1916	0
210	20231214	150700	14105823	1916	1916	1916	1916	5
211	20231214	150600	14096243	1917	1917	1917	1917	0
212	20231214	150500	14096243	1917	1917	1917	1917	0
213	20231214	150400	14096243	1917	1917	1917	1917	0
214	20231214	150300	14096243	1917	1917	1917	1917	0
215	20231214	150200	14096243	1917	1916	1917	1916	5
216	20231214	150100	14086660	1922	1922	1922	1922	0
217	20231214	150000	14086660	1922	1923	1924	1900	898
218	20231214	145900	12373780	1918	1918	1918	1918	2
219	20231214	145800	12369944	1924	1924	1924	1924	0
220	20231214	145700	12369944	1924	1924	1924	1924	0
221	20231214	145600	12369944	1924	1924	1924	1924	0
222	20231214	145500	12369944	1924	1924	1924	1924	0
223	20231214	145400	12369944	1924	1924	1924	1924	0
224	20231214	145300	12369944	1924	1924	1924	1924	0
225	20231214	145200	12369944	1924	1924	1924	1924	0
226	20231214	145100	12369944	1924	1907	1924	1907	100
227	20231214	145000	12178401	1924	1924	1924	1924	0
228	20231214	144900	12178401	1924	1924	1924	1924	0
229	20231214	144800	12178401	1924	1924	1924	1924	0
230	20231214	144700	12178401	1924	1924	1924	1924	0
231	20231214	144600	12178401	1924	1924	1924	1924	0
232	20231214	144500	12178401	1924	1923	1924	1907	193
233	20231214	144400	11808772	1924	1924	1924	1924	0
234	20231214	144300	11808772	1924	1924	1924	1924	0
235	20231214	144200	11808772	1924	1923	1924	1923	80
236	20231214	144100	11654863	1924	1924	1924	1924	0
237	20231214	144000	11654863	1924	1924	1924	1924	0
238	20231214	143900	11654863	1924	1924	1924	1924	0
239	20231214	143800	11654863	1924	1924	1924	1924	0
240	20231214	143700	11654863	1924	1924	1924	1924	0
241	20231214	143600	11654863	1924	1924	1924	1924	0
242	20231214	143500	11654863	1924	1924	1924	1924	0
243	20231214	143400	11654863	1924	1924	1924	1924	0
244	20231214	143300	11654863	1924	1924	1924	1924	0
245	20231214	143200	11654863	1924	1924	1924	1924	1
246	20231214	143100	11652939	1924	1924	1924	1924	0
247	20231214	143000	11652939	1924	1924	1924	1924	0
248	20231214	142900	11652939	1924	1924	1924	1924	0
249	20231214	142800	11652939	1924	1924	1924	1924	0
250	20231214	142700	11652939	1924	1924	1924	1924	0
251	20231214	142600	11652939	1924	1923	1924	1923	299
252	20231214	142500	11077960	1909	1909	1909	1909	0
253	20231214	142400	11077960	1909	1909	1909	1909	0
254	20231214	142300	11077960	1909	1909	1909	1909	1
255	20231214	142200	11076051	1923	1923	1923	1923	0
256	20231214	142100	11076051	1923	1923	1923	1923	0
257	20231214	142000	11076051	1923	1923	1923	1923	0
258	20231214	141900	11076051	1923	1923	1923	1923	0
259	20231214	141800	11076051	1923	1923	1923	1923	1
260	20231214	141700	11074128	1923	1923	1923	1923	2
261	20231214	141600	11070282	1923	1923	1923	1923	0
262	20231214	141500	11070282	1923	1923	1923	1923	0
263	20231214	141400	11070282	1923	1923	1923	1923	0
264	20231214	141300	11070282	1923	1923	1923	1923	0
265	20231214	141200	11070282	1923	1923	1923	1923	1
266	20231214	141100	11068359	1924	1924	1924	1924	0
267	20231214	141000	11068359	1924	1924	1924	1924	0
268	20231214	140900	11068359	1924	1924	1924	1924	0
269	20231214	140800	11068359	1924	1924	1924	1924	0
270	20231214	140700	11068359	1924	1924	1924	1924	0
271	20231214	140600	11068359	1924	1924	1924	1924	0
272	20231214	140500	11068359	1924	1924	1924	1924	0
273	20231214	140400	11068359	1924	1924	1924	1924	0
274	20231214	140300	11068359	1924	1924	1924	1924	1
275	20231214	140200	11066435	1924	1909	1924	1900	935
276	20231214	140100	9280522	1922	1922	1922	1922	0
277	20231214	140000	9280522	1922	1922	1922	1922	0
278	20231214	135900	9280522	1922	1922	1922	1922	0
279	20231214	135800	9280522	1922	1922	1922	1922	0
280	20231214	135700	9280522	1922	1922	1922	1922	4
281	20231214	135600	9272834	1922	1922	1922	1922	0
282	20231214	135500	9272834	1922	1922	1922	1922	0
283	20231214	135400	9272834	1922	1922	1922	1922	0
284	20231214	135300	9272834	1922	1922	1922	1922	0
285	20231214	135200	9272834	1922	1922	1922	1922	0
286	20231214	135100	9272834	1922	1922	1922	1922	0
287	20231214	135000	9272834	1922	1902	1922	1900	404
288	20231214	134900	8503032	1922	1907	1922	1900	725
289	20231214	134800	7120135	1908	1908	1908	1908	0
290	20231214	134700	7120135	1908	1908	1908	1908	0
291	20231214	134600	7120135	1908	1908	1908	1908	0
292	20231214	134500	7120135	1908	1908	1908	1908	31
293	20231214	134400	7060987	1901	1901	1901	1901	0
294	20231214	134300	7060987	1901	1901	1901	1901	0
295	20231214	134200	7060987	1901	1901	1901	1901	0
296	20231214	134100	7060987	1901	1901	1901	1901	0
297	20231214	134000	7060987	1901	1901	1901	1901	0
298	20231214	133900	7060987	1901	1901	1901	1901	0
299	20231214	133800	7060987	1901	1901	1901	1901	0
300	20231214	133700	7060987	1901	1901	1901	1901	0
301	20231214	133600	7060987	1901	1901	1901	1901	161
302	20231214	133500	6754926	1902	1907	1907	1902	105
303	20231214	133400	6554892	1908	1908	1908	1908	0
304	20231214	133300	6554892	1908	1908	1908	1908	61
305	20231214	133200	6438504	1907	1907	1907	1907	0
306	20231214	133100	6438504	1907	1907	1908	1907	8
307	20231214	133000	6423247	1907	1907	1907	1907	1
308	20231214	132900	6421340	1907	1908	1908	1907	70
309	20231214	132800	6287781	1908	1908	1908	1908	0
310	20231214	132700	6287781	1908	1908	1908	1908	0
311	20231214	132600	6287781	1908	1908	1908	1908	0
312	20231214	132500	6287781	1908	1908	1908	1908	0
313	20231214	132400	6287781	1908	1908	1908	1908	0
314	20231214	132300	6287781	1908	1908	1908	1908	0
315	20231214	132200	6287781	1908	1908	1908	1908	0
316	20231214	132100	6287781	1908	1908	1908	1908	0
317	20231214	132000	6287781	1908	1908	1908	1908	0
318	20231214	131900	6287781	1908	1908	1908	1908	0
319	20231214	131800	6287781	1908	1908	1908	1908	0
320	20231214	131700	6287781	1908	1908	1908	1908	0
321	20231214	131600	6287781	1908	1908	1908	1908	0
322	20231214	131500	6287781	1908	1908	1908	1908	0
323	20231214	131400	6287781	1908	1908	1908	1908	0
324	20231214	131300	6287781	1908	1908	1908	1908	0
325	20231214	131200	6287781	1908	1908	1908	1908	0
326	20231214	131100	6287781	1908	1908	1908	1908	0
327	20231214	131000	6287781	1908	1908	1908	1908	0
328	20231214	130900	6287781	1908	1908	1908	1908	0
329	20231214	130800	6287781	1908	1908	1908	1908	0
330	20231214	130700	6287781	1908	1908	1908	1908	0
331	20231214	130600	6287781	1908	1908	1908	1908	0
332	20231214	130500	6287781	1908	1908	1908	1908	0
333	20231214	130400	6287781	1908	1908	1908	1908	0
334	20231214	130300	6287781	1908	1908	1908	1908	0
335	20231214	130200	6287781	1908	1908	1908	1908	0
336	20231214	130100	6287781	1908	1908	1908	1908	0
337	20231214	130000	6287781	1908	1908	1908	1908	0
338	20231214	125900	6287781	1908	1908	1908	1908	0
339	20231214	125800	6287781	1908	1909	1909	1908	10
340	20231214	125700	6268696	1922	1922	1922	1922	0
341	20231214	125600	6268696	1922	1922	1922	1922	0
342	20231214	125500	6268696	1922	1922	1922	1922	0
343	20231214	125400	6268696	1922	1922	1922	1922	0
344	20231214	125300	6268696	1922	1922	1922	1922	0
345	20231214	125200	6268696	1922	1922	1922	1922	0
346	20231214	125100	6268696	1922	1922	1922	1922	0
347	20231214	125000	6268696	1922	1922	1922	1922	0
348	20231214	124900	6268696	1922	1922	1922	1922	0
349	20231214	124800	6268696	1922	1922	1922	1922	0
350	20231214	124700	6268696	1922	1922	1922	1922	0
351	20231214	124600	6268696	1922	1922	1922	1922	0
352	20231214	124500	6268696	1922	1922	1922	1922	0
353	20231214	124400	6268696	1922	1922	1922	1922	0
354	20231214	124300	6268696	1922	1922	1922	1922	0
355	20231214	124200	6268696	1922	1922	1922	1922	0
356	20231214	124100	6268696	1922	1922	1922	1922	0
357	20231214	124000	6268696	1922	1922	1922	1922	0
358	20231214	123900	6268696	1922	1922	1922	1922	0
359	20231214	123800	6268696	1922	1922	1922	1922	0
360	20231214	123700	6268696	1922	1922	1922	1922	0
361	20231214	123600	6268696	1922	1922	1922	1922	0
362	20231214	123500	6268696	1922	1922	1922	1922	0
363	20231214	123400	6268696	1922	1922	1922	1922	0
364	20231214	123300	6268696	1922	1922	1922	1922	0
365	20231214	123200	6268696	1922	1922	1922	1922	0
366	20231214	123100	6268696	1922	1922	1922	1922	0
367	20231214	123000	6268696	1922	1922	1922	1922	0
368	20231214	122900	6268696	1922	1922	1922	1922	0
369	20231214	122800	6268696	1922	1922	1922	1922	0
370	20231214	122700	6268696	1922	1922	1922	1922	0
371	20231214	122600	6268696	1922	1922	1922	1922	0
372	20231214	122500	6268696	1922	1922	1922	1922	0
373	20231214	122400	6268696	1922	1922	1922	1922	0
374	20231214	122300	6268696	1922	1922	1922	1922	0
375	20231214	122200	6268696	1922	1922	1922	1922	1
376	20231214	122100	6266774	1922	1909	1922	1907	801
377	20231214	122000	4733028	1922	1922	1922	1922	0
378	20231214	121900	4733028	1922	1922	1922	1922	0
379	20231214	121800	4733028	1922	1922	1922	1922	0
380	20231214	121700	4733028	1922	1922	1922	1922	0
381	20231214	121600	4733028	1922	1922	1922	1922	0
382	20231214	121500	4733028	1922	1922	1922	1922	0
383	20231214	121400	4733028	1922	1922	1922	1922	1
384	20231214	121300	4731106	1922	1922	1922	1922	0
385	20231214	121200	4731106	1922	1922	1922	1922	0
386	20231214	121100	4731106	1922	1922	1922	1922	0
387	20231214	121000	4731106	1922	1922	1922	1922	0
388	20231214	120900	4731106	1922	1922	1922	1922	0
389	20231214	120800	4731106	1922	1922	1922	1922	0
390	20231214	120700	4731106	1922	1922	1922	1922	4
391	20231214	120600	4723418	1922	1922	1922	1922	0
392	20231214	120500	4723418	1922	1922	1922	1922	0
393	20231214	120400	4723418	1922	1922	1922	1922	0
394	20231214	120300	4723418	1922	1922	1922	1922	0
395	20231214	120200	4723418	1922	1922	1922	1922	0
396	20231214	120100	4723418	1922	1922	1922	1922	0
397	20231214	120000	4723418	1922	1922	1922	1922	0
398	20231214	115900	4723418	1922	1922	1922	1922	0
399	20231214	115800	4723418	1922	1922	1922	1922	0
400	20231214	115700	4723418	1922	1922	1922	1922	0
401	20231214	115600	4723418	1922	1922	1922	1922	0
402	20231214	115500	4723418	1922	1922	1922	1922	0
403	20231214	115400	4723418	1922	1922	1922	1922	0
404	20231214	115300	4723418	1922	1922	1922	1922	0
405	20231214	115200	4723418	1922	1922	1922	1922	0
406	20231214	115100	4723418	1922	1922	1922	1922	0
407	20231214	115000	4723418	1922	1922	1922	1922	0
408	20231214	114900	4723418	1922	1922	1922	1922	0
409	20231214	114800	4723418	1922	1922	1922	1922	0
410	20231214	114700	4723418	1922	1922	1922	1922	0
411	20231214	114600	4723418	1922	1922	1922	1922	0
412	20231214	114500	4723418	1922	1922	1922	1922	0
413	20231214	114400	4723418	1922	1922	1922	1922	0
414	20231214	114300	4723418	1922	1922	1922	1922	0
415	20231214	114200	4723418	1922	1922	1922	1922	0
416	20231214	114100	4723418	1922	1922	1922	1922	0
417	20231214	114000	4723418	1922	1922	1922	1922	0
418	20231214	113900	4723418	1922	1922	1922	1922	0
419	20231214	113800	4723418	1922	1922	1922	1922	0
420	20231214	113700	4723418	1922	1922	1922	1922	3
421	20231214	113600	4717652	1922	1922	1922	1922	0
422	20231214	113500	4717652	1922	1922	1922	1922	0
423	20231214	113400	4717652	1922	1922	1922	1922	0
424	20231214	113300	4717652	1922	1922	1922	1922	0
425	20231214	113200	4717652	1922	1922	1922	1922	0
426	20231214	113100	4717652	1922	1922	1922	1922	0
427	20231214	113000	4717652	1922	1922	1922	1922	0
428	20231214	112900	4717652	1922	1919	1922	1919	53
429	20231214	112800	4615889	1918	1918	1918	1918	0
430	20231214	112700	4615889	1918	1918	1918	1918	0
431	20231214	112600	4615889	1918	1918	1918	1918	0
432	20231214	112500	4615889	1918	1918	1918	1918	0
433	20231214	112400	4615889	1918	1918	1918	1918	3
434	20231214	112300	4610135	1918	1918	1918	1918	1
435	20231214	112200	4608217	1908	1908	1908	1908	0
436	20231214	112100	4608217	1908	1908	1908	1908	0
437	20231214	112000	4608217	1908	1908	1908	1908	0
438	20231214	111900	4608217	1908	1908	1908	1908	0
439	20231214	111800	4608217	1908	1908	1908	1908	0
440	20231214	111700	4608217	1908	1909	1909	1908	635
441	20231214	111600	3396448	1909	1909	1909	1909	0
442	20231214	111500	3396448	1909	1909	1909	1909	0
443	20231214	111400	3396448	1909	1909	1909	1909	0
444	20231214	111300	3396448	1909	1915	1915	1909	200
445	20231214	111200	3013930	1919	1919	1919	1919	0
446	20231214	111100	3013930	1919	1919	1919	1919	0
447	20231214	111000	3013930	1919	1919	1919	1919	0
448	20231214	110900	3013930	1919	1919	1919	1919	0
449	20231214	110800	3013930	1919	1919	1919	1919	0
450	20231214	110700	3013930	1919	1919	1919	1919	0
451	20231214	110600	3013930	1919	1919	1919	1919	0
452	20231214	110500	3013930	1919	1919	1919	1919	0
453	20231214	110400	3013930	1919	1919	1919	1919	48
454	20231214	110300	2921818	1919	1916	1919	1915	6
455	20231214	110200	2910311	1919	1919	1919	1919	86
456	20231214	110100	2745277	1919	1919	1919	1919	29
457	20231214	110000	2689626	1920	1920	1920	1920	0
458	20231214	105900	2689626	1920	1920	1920	1920	0
459	20231214	105800	2689626	1920	1920	1920	1920	0
460	20231214	105700	2689626	1920	1920	1920	1920	0
461	20231214	105600	2689626	1920	1920	1920	1920	0
462	20231214	105500	2689626	1920	1920	1920	1920	0
463	20231214	105400	2689626	1920	1920	1920	1920	0
464	20231214	105300	2689626	1920	1920	1920	1920	0
465	20231214	105200	2689626	1920	1920	1920	1920	0
466	20231214	105100	2689626	1920	1920	1920	1920	0
467	20231214	105000	2689626	1920	1920	1920	1920	0
468	20231214	104900	2689626	1920	1920	1920	1920	0
469	20231214	104800	2689626	1920	1920	1920	1920	0
470	20231214	104700	2689626	1920	1920	1920	1920	0
471	20231214	104600	2689626	1920	1920	1920	1920	0
472	20231214	104500	2689626	1920	1920	1920	1920	0
473	20231214	104400	2689626	1920	1920	1920	1920	0
474	20231214	104300	2689626	1920	1920	1920	1920	0
475	20231214	104200	2689626	1920	1920	1920	1920	500
476	20231214	104100	1729626	1920	1920	1920	1920	0
477	20231214	104000	1729626	1920	1920	1920	1920	0
478	20231214	103900	1729626	1920	1920	1920	1920	0
479	20231214	103800	1729626	1920	1920	1920	1920	1
480	20231214	103700	1727706	1915	1915	1915	1915	4
481	20231214	103600	1720046	1921	1921	1921	1921	0
482	20231214	103500	1720046	1921	1921	1921	1921	0
483	20231214	103400	1720046	1921	1921	1921	1921	5
484	20231214	103300	1710441	1921	1921	1921	1921	42
485	20231214	103200	1629759	1921	1921	1921	1921	0
486	20231214	103100	1629759	1921	1921	1921	1921	0
487	20231214	103000	1629759	1921	1921	1921	1921	0
488	20231214	102900	1629759	1921	1921	1921	1921	0
489	20231214	102800	1629759	1921	1921	1921	1921	1
490	20231214	102700	1627838	1922	1922	1922	1922	0
491	20231214	102600	1627838	1922	1922	1922	1922	0
492	20231214	102500	1627838	1922	1922	1922	1922	0
493	20231214	102400	1627838	1922	1922	1922	1922	0
494	20231214	102300	1627838	1922	1922	1922	1922	0
495	20231214	102200	1627838	1922	1922	1922	1922	0
496	20231214	102100	1627838	1922	1922	1922	1922	0
497	20231214	102000	1627838	1922	1922	1922	1922	0
498	20231214	101900	1627838	1922	1922	1922	1922	0
499	20231214	101800	1627838	1922	1922	1922	1922	0
500	20231214	101700	1627838	1922	1922	1922	1922	0
501	20231214	101600	1627838	1922	1919	1922	1919	90
502	20231214	101500	1454953	1919	1919	1919	1919	0
503	20231214	101400	1454953	1919	1919	1919	1919	0
504	20231214	101300	1454953	1919	1919	1919	1919	0
505	20231214	101200	1454953	1919	1919	1919	1919	0
506	20231214	101100	1454953	1919	1919	1919	1919	0
507	20231214	101000	1454953	1919	1919	1919	1919	0
508	20231214	100900	1454953	1919	1919	1919	1919	0
509	20231214	100800	1454953	1919	1919	1919	1919	0
510	20231214	100700	1454953	1919	1919	1919	1919	0
511	20231214	100600	1454953	1919	1919	1919	1919	0
512	20231214	100500	1454953	1919	1919	1919	1919	0
513	20231214	100400	1454953	1919	1919	1919	1919	0
514	20231214	100300	1454953	1919	1919	1919	1919	0
515	20231214	100200	1454953	1919	1919	1919	1919	0
516	20231214	100100	1454953	1919	1919	1919	1919	0
517	20231214	100000	1454953	1919	1919	1919	1919	0
518	20231214	095900	1454953	1919	1919	1919	1919	0
519	20231214	095800	1454953	1919	1919	1919	1919	0
520	20231214	095700	1454953	1919	1919	1919	1919	0
521	20231214	095600	1454953	1919	1919	1919	1919	0
522	20231214	095500	1454953	1919	1919	1919	1919	0
523	20231214	095400	1454953	1919	1919	1919	1919	0
524	20231214	095300	1454953	1919	1919	1919	1919	0
525	20231214	095200	1454953	1919	1919	1919	1919	0
526	20231214	095100	1454953	1919	1919	1919	1919	0
527	20231214	095000	1454953	1919	1919	1919	1919	0
528	20231214	094900	1454953	1919	1919	1919	1919	2
529	20231214	094800	1451115	1917	1917	1917	1917	4
530	20231214	094700	1443447	1917	1917	1917	1917	5
531	20231214	094600	1433862	1917	1917	1917	1917	1
532	20231214	094500	1431945	1916	1916	1916	1916	0
533	20231214	094400	1431945	1916	1916	1916	1916	1
534	20231214	094300	1430029	1916	1916	1916	1916	0
535	20231214	094200	1430029	1916	1916	1916	1916	0
536	20231214	094100	1430029	1916	1916	1916	1916	0
537	20231214	094000	1430029	1916	1916	1916	1916	0
538	20231214	093900	1430029	1916	1916	1916	1916	0
539	20231214	093800	1430029	1916	1916	1916	1916	1
540	20231214	093700	1428113	1916	1916	1916	1916	1
541	20231214	093600	1426197	1912	1912	1912	1912	0
542	20231214	093500	1426197	1912	1912	1912	1912	0
543	20231214	093400	1426197	1912	1912	1912	1912	0
544	20231214	093300	1426197	1912	1912	1912	1912	0
545	20231214	093200	1426197	1912	1912	1912	1912	0
546	20231214	093100	1426197	1912	1912	1912	1912	0
547	20231214	093000	1426197	1912	1912	1912	1912	2
548	20231214	092900	1422373	1912	1912	1912	1912	0
549	20231214	092800	1422373	1912	1912	1912	1912	0
550	20231214	092700	1422373	1912	1912	1912	1912	0
551	20231214	092600	1422373	1912	1912	1912	1912	0
552	20231214	092500	1422373	1912	1912	1912	1912	0
553	20231214	092400	1422373	1912	1912	1912	1912	0
554	20231214	092300	1422373	1912	1912	1912	1912	0
555	20231214	092200	1422373	1912	1912	1912	1912	0
556	20231214	092100	1422373	1912	1915	1915	1912	21
557	20231214	092000	1382161	1915	1915	1915	1915	0
558	20231214	091900	1382161	1915	1915	1915	1915	0
559	20231214	091800	1382161	1915	1915	1915	1915	0
560	20231214	091700	1382161	1915	1915	1915	1915	0
561	20231214	091600	1382161	1915	1915	1915	1915	0
562	20231214	091500	1382161	1915	1915	1915	1915	0
563	20231214	091400	1382161	1915	1915	1915	1915	0
564	20231214	091300	1382161	1915	1915	1915	1915	0
565	20231214	091200	1382161	1915	1915	1915	1915	0
566	20231214	091100	1382161	1915	1915	1915	1915	0
567	20231214	091000	1382161	1915	1915	1915	1915	0
568	20231214	090900	1382161	1915	1915	1915	1915	0
569	20231214	090800	1382161	1915	1915	1915	1915	0
570	20231214	090700	1382161	1915	1915	1915	1915	0
571	20231214	090600	1382161	1915	1915	1915	1915	9
572	20231214	090500	1364926	1915	1915	1915	1915	0
573	20231214	090400	1364926	1915	1915	1915	1915	1
574	20231214	090300	1363011	1909	1909	1909	1909	0
575	20231214	090200	1363011	1909	1909	1909	1909	0
576	20231214	090100	1363011	1909	1907	1924	1907	507
577	20231214	090000	393649	1907	1909	1909	1907	179