KissMeData/001810/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	183500	16950501	1900	1900	1900	1900	558
3	20231215	183400	16950501	1900	1900	1900	1900	0
4	20231215	183300	16950501	1900	1900	1900	1900	0
5	20231215	183200	16950501	1900	1900	1900	1900	0
6	20231215	183100	16950501	1900	1900	1900	1900	0
7	20231215	183000	16950501	1900	1900	1900	1900	0
8	20231215	182900	16950501	1900	1900	1900	1900	0
9	20231215	182800	16950501	1900	1900	1900	1900	0
10	20231215	182700	16950501	1900	1900	1900	1900	0
11	20231215	182600	16950501	1900	1900	1900	1900	0
12	20231215	182500	16950501	1900	1900	1900	1900	0
13	20231215	182400	16950501	1900	1900	1900	1900	0
14	20231215	182300	16950501	1900	1900	1900	1900	0
15	20231215	182200	16950501	1900	1900	1900	1900	0
16	20231215	182100	16950501	1900	1900	1900	1900	0
17	20231215	182000	16950501	1900	1900	1900	1900	0
18	20231215	181900	16950501	1900	1900	1900	1900	0
19	20231215	181800	16950501	1900	1900	1900	1900	0
20	20231215	181700	16950501	1900	1900	1900	1900	0
21	20231215	181600	16950501	1900	1900	1900	1900	0
22	20231215	181500	16950501	1900	1900	1900	1900	0
23	20231215	181400	16950501	1900	1900	1900	1900	0
24	20231215	181300	16950501	1900	1900	1900	1900	0
25	20231215	181200	16950501	1900	1900	1900	1900	0
26	20231215	181100	16950501	1900	1900	1900	1900	0
27	20231215	181000	16950501	1900	1900	1900	1900	0
28	20231215	180900	16950501	1900	1900	1900	1900	0
29	20231215	180800	16950501	1900	1900	1900	1900	0
30	20231215	180700	16950501	1900	1900	1900	1900	0
31	20231215	180600	16950501	1900	1900	1900	1900	0
32	20231215	180500	16950501	1900	1900	1900	1900	558
33	20231215	180400	16950501	1900	1900	1900	1900	0
34	20231215	180300	16950501	1900	1900	1900	1900	0
35	20231215	180200	16950501	1900	1900	1900	1900	0
36	20231215	180100	16950501	1900	1900	1900	1900	0
37	20231215	180000	16950501	1900	1900	1900	1900	0
38	20231215	175900	16950501	1900	1900	1900	1900	0
39	20231215	175800	16950501	1900	1900	1900	1900	0
40	20231215	175700	16950501	1900	1900	1900	1900	0
41	20231215	175600	16950501	1900	1900	1900	1900	0
42	20231215	175500	16950501	1900	1900	1900	1900	0
43	20231215	175400	16950501	1900	1900	1900	1900	0
44	20231215	175300	16950501	1900	1900	1900	1900	0
45	20231215	175200	16950501	1900	1900	1900	1900	0
46	20231215	175100	16950501	1900	1900	1900	1900	0
47	20231215	175000	16950501	1900	1900	1900	1900	0
48	20231215	174900	16950501	1900	1900	1900	1900	0
49	20231215	174800	16950501	1900	1900	1900	1900	0
50	20231215	174700	16950501	1900	1900	1900	1900	0
51	20231215	174600	16950501	1900	1900	1900	1900	0
52	20231215	174500	16950501	1900	1900	1900	1900	0
53	20231215	174400	16950501	1900	1900	1900	1900	0
54	20231215	174300	16950501	1900	1900	1900	1900	0
55	20231215	174200	16950501	1900	1900	1900	1900	0
56	20231215	174100	16950501	1900	1900	1900	1900	0
57	20231215	174000	16950501	1900	1900	1900	1900	0
58	20231215	173900	16950501	1900	1900	1900	1900	0
59	20231215	173800	16950501	1900	1900	1900	1900	0
60	20231215	173700	16950501	1900	1900	1900	1900	0
61	20231215	173600	16950501	1900	1900	1900	1900	0
62	20231215	173500	16950501	1900	1900	1900	1900	558
63	20231215	173400	16950501	1900	1900	1900	1900	0
64	20231215	173300	16950501	1900	1900	1900	1900	0
65	20231215	173200	16950501	1900	1900	1900	1900	0
66	20231215	173100	16950501	1900	1900	1900	1900	0
67	20231215	173000	16950501	1900	1900	1900	1900	0
68	20231215	172900	16950501	1900	1900	1900	1900	0
69	20231215	172800	16950501	1900	1900	1900	1900	0
70	20231215	172700	16950501	1900	1900	1900	1900	0
71	20231215	172600	16950501	1900	1900	1900	1900	0
72	20231215	172500	16950501	1900	1900	1900	1900	0
73	20231215	172400	16950501	1900	1900	1900	1900	0
74	20231215	172300	16950501	1900	1900	1900	1900	0
75	20231215	172200	16950501	1900	1900	1900	1900	0
76	20231215	172100	16950501	1900	1900	1900	1900	0
77	20231215	172000	16950501	1900	1900	1900	1900	0
78	20231215	171900	16950501	1900	1900	1900	1900	0
79	20231215	171800	16950501	1900	1900	1900	1900	0
80	20231215	171700	16950501	1900	1900	1900	1900	0
81	20231215	171600	16950501	1900	1900	1900	1900	0
82	20231215	171500	16950501	1900	1900	1900	1900	0
83	20231215	171400	16950501	1900	1900	1900	1900	0
84	20231215	171300	16950501	1900	1900	1900	1900	0
85	20231215	171200	16950501	1900	1900	1900	1900	0
86	20231215	171100	16950501	1900	1900	1900	1900	0
87	20231215	171000	16950501	1900	1900	1900	1900	0
88	20231215	170900	16950501	1900	1900	1900	1900	0
89	20231215	170800	16950501	1900	1900	1900	1900	0
90	20231215	170700	16950501	1900	1900	1900	1900	0
91	20231215	170600	16950501	1900	1900	1900	1900	0
92	20231215	170500	16950501	1900	1900	1900	1900	558
93	20231215	170400	16950501	1900	1900	1900	1900	0
94	20231215	170300	16950501	1900	1900	1900	1900	0
95	20231215	170200	16950501	1900	1900	1900	1900	0
96	20231215	170100	16950501	1900	1900	1900	1900	0
97	20231215	170000	16950501	1900	1900	1900	1900	0
98	20231215	165900	16950501	1900	1900	1900	1900	0
99	20231215	165800	16950501	1900	1900	1900	1900	0
100	20231215	165700	16950501	1900	1900	1900	1900	0
101	20231215	165600	16950501	1900	1900	1900	1900	0
102	20231215	165500	16950501	1900	1900	1900	1900	0
103	20231215	165400	16950501	1900	1900	1900	1900	0
104	20231215	165300	16950501	1900	1900	1900	1900	0
105	20231215	165200	16950501	1900	1900	1900	1900	0
106	20231215	165100	16950501	1900	1900	1900	1900	0
107	20231215	165000	16950501	1900	1900	1900	1900	0
108	20231215	164900	16950501	1900	1900	1900	1900	0
109	20231215	164800	16950501	1900	1900	1900	1900	0
110	20231215	164700	16950501	1900	1900	1900	1900	0
111	20231215	164600	16950501	1900	1900	1900	1900	0
112	20231215	164500	16950501	1900	1900	1900	1900	0
113	20231215	164400	16950501	1900	1900	1900	1900	0
114	20231215	164300	16950501	1900	1900	1900	1900	0
115	20231215	164200	16950501	1900	1900	1900	1900	0
116	20231215	164100	16950501	1900	1900	1900	1900	0
117	20231215	164000	16950501	1900	1900	1900	1900	0
118	20231215	163900	16950501	1900	1900	1900	1900	0
119	20231215	163800	16950501	1900	1900	1900	1900	0
120	20231215	163700	16950501	1900	1900	1900	1900	0
121	20231215	163600	16950501	1900	1900	1900	1900	0
122	20231215	163500	16950501	1900	1900	1900	1900	558
123	20231215	163400	16950501	1900	1900	1900	1900	0
124	20231215	163300	16950501	1900	1900	1900	1900	0
125	20231215	163200	16950501	1900	1900	1900	1900	0
126	20231215	163100	16950501	1900	1900	1900	1900	0
127	20231215	163000	16950501	1900	1900	1900	1900	0
128	20231215	162900	16950501	1900	1900	1900	1900	0
129	20231215	162800	16950501	1900	1900	1900	1900	0
130	20231215	162700	16950501	1900	1900	1900	1900	0
131	20231215	162600	16950501	1900	1900	1900	1900	0
132	20231215	162500	16950501	1900	1900	1900	1900	0
133	20231215	162400	16950501	1900	1900	1900	1900	0
134	20231215	162300	16950501	1900	1900	1900	1900	0
135	20231215	162200	16950501	1900	1900	1900	1900	0
136	20231215	162100	16950501	1900	1900	1900	1900	0
137	20231215	162000	16950501	1900	1900	1900	1900	0
138	20231215	161900	16950501	1900	1900	1900	1900	0
139	20231215	161800	16950501	1900	1900	1900	1900	0
140	20231215	161700	16950501	1900	1900	1900	1900	0
141	20231215	161600	16950501	1900	1900	1900	1900	0
142	20231215	161500	16950501	1900	1900	1900	1900	0
143	20231215	161400	16950501	1900	1900	1900	1900	0
144	20231215	161300	16950501	1900	1900	1900	1900	0
145	20231215	161200	16950501	1900	1900	1900	1900	0
146	20231215	161100	16950501	1900	1900	1900	1900	0
147	20231215	161000	16950501	1900	1900	1900	1900	0
148	20231215	160900	16950501	1900	1900	1900	1900	0
149	20231215	160800	16950501	1900	1900	1900	1900	0
150	20231215	160700	16950501	1900	1900	1900	1900	0
151	20231215	160600	16950501	1900	1900	1900	1900	0
152	20231215	160500	16950501	1900	1900	1900	1900	558
153	20231215	160400	16950501	1900	1900	1900	1900	0
154	20231215	160300	16950501	1900	1900	1900	1900	0
155	20231215	160200	16950501	1900	1900	1900	1900	0
156	20231215	160100	16950501	1900	1900	1900	1900	0
157	20231215	160000	16950501	1900	1900	1900	1900	0
158	20231215	155900	16950501	1900	1900	1900	1900	0
159	20231215	155800	16950501	1900	1900	1900	1900	0
160	20231215	155700	16950501	1900	1900	1900	1900	0
161	20231215	155600	16950501	1900	1900	1900	1900	0
162	20231215	155500	16950501	1900	1900	1900	1900	0
163	20231215	155400	16950501	1900	1900	1900	1900	0
164	20231215	155300	16950501	1900	1900	1900	1900	0
165	20231215	155200	16950501	1900	1900	1900	1900	0
166	20231215	155100	16950501	1900	1900	1900	1900	0
167	20231215	155000	16950501	1900	1900	1900	1900	0
168	20231215	154900	16950501	1900	1900	1900	1900	0
169	20231215	154800	16950501	1900	1900	1900	1900	0
170	20231215	154700	16950501	1900	1900	1900	1900	0
171	20231215	154600	16950501	1900	1900	1900	1900	0
172	20231215	154500	16950501	1900	1900	1900	1900	0
173	20231215	154400	16950501	1900	1900	1900	1900	0
174	20231215	154300	16950501	1900	1900	1900	1900	0
175	20231215	154200	16950501	1900	1900	1900	1900	0
176	20231215	154100	16950501	1900	1900	1900	1900	0
177	20231215	154000	16950501	1900	1900	1900	1900	0
178	20231215	153900	16950501	1900	1900	1900	1900	0
179	20231215	153800	16950501	1900	1900	1900	1900	0
180	20231215	153700	16950501	1900	1900	1900	1900	0
181	20231215	153600	16950501	1900	1900	1900	1900	0
182	20231215	153500	16950501	1900	1900	1900	1900	558
183	20231215	153400	16950501	1900	1900	1900	1900	0
184	20231215	153300	16950501	1900	1900	1900	1900	0
185	20231215	153200	16950501	1900	1900	1900	1900	0
186	20231215	153100	16950501	1900	1900	1900	1900	0
187	20231215	153000	16950501	1900	1900	1900	1900	558
188	20231215	152900	15890301	1900	1900	1900	1900	0
189	20231215	152800	15890301	1900	1900	1900	1900	0
190	20231215	152700	15890301	1900	1900	1900	1900	0
191	20231215	152600	15890301	1900	1900	1900	1900	0
192	20231215	152500	15890301	1900	1900	1900	1900	0
193	20231215	152400	15890301	1900	1900	1900	1900	0
194	20231215	152300	15890301	1900	1900	1900	1900	0
195	20231215	152200	15890301	1900	1900	1900	1900	0
196	20231215	152100	15890301	1900	1900	1900	1900	0
197	20231215	152000	15890301	1900	1900	1900	1900	0
198	20231215	151900	15890301	1900	1900	1900	1900	0
199	20231215	151800	15890301	1900	1900	1900	1900	0
200	20231215	151700	15890301	1900	1900	1900	1900	2
201	20231215	151600	15886501	1900	1900	1900	1900	0
202	20231215	151500	15886501	1900	1902	1902	1900	268
203	20231215	151400	15377263	1902	1902	1902	1902	1
204	20231215	151300	15375361	1900	1900	1900	1900	1
205	20231215	151200	15373461	1900	1900	1900	1900	1
206	20231215	151100	15371561	1900	1900	1900	1900	1
207	20231215	151000	15369661	1902	1900	1902	1900	23
208	20231215	150900	15325939	1900	1900	1900	1900	1
209	20231215	150800	15324039	1900	1900	1900	1900	125
210	20231215	150700	15086539	1900	1900	1900	1900	201
211	20231215	150600	14704639	1899	1899	1899	1899	1
212	20231215	150500	14702740	1901	1901	1901	1901	0
213	20231215	150400	14702740	1901	1901	1901	1901	0
214	20231215	150300	14702740	1901	1901	1901	1901	0
215	20231215	150200	14702740	1901	1901	1901	1901	0
216	20231215	150100	14702740	1901	1901	1901	1901	0
217	20231215	150000	14702740	1901	1901	1901	1901	0
218	20231215	145900	14702740	1901	1901	1901	1901	0
219	20231215	145800	14702740	1901	1901	1901	1901	0
220	20231215	145700	14702740	1901	1886	1901	1880	742
221	20231215	145600	13306595	1901	1900	1901	1886	119
222	20231215	145500	13080564	1886	1886	1886	1886	100
223	20231215	145400	12891964	1901	1887	1901	1885	263
224	20231215	145300	12395688	1888	1888	1888	1888	0
225	20231215	145200	12395688	1888	1888	1888	1888	0
226	20231215	145100	12395688	1888	1888	1888	1888	0
227	20231215	145000	12395688	1888	1888	1888	1888	0
228	20231215	144900	12395688	1888	1888	1888	1888	1
229	20231215	144800	12393800	1887	1887	1887	1887	0
230	20231215	144700	12393800	1887	1887	1887	1887	0
231	20231215	144600	12393800	1887	1887	1887	1887	1
232	20231215	144500	12391913	1889	1889	1889	1889	0
233	20231215	144400	12391913	1889	1889	1889	1889	0
234	20231215	144300	12391913	1889	1889	1889	1889	22
235	20231215	144200	12350355	1889	1889	1889	1889	20
236	20231215	144100	12312575	1901	1901	1901	1901	0
237	20231215	144000	12312575	1901	1901	1901	1901	0
238	20231215	143900	12312575	1901	1901	1901	1901	0
239	20231215	143800	12312575	1901	1901	1901	1901	0
240	20231215	143700	12312575	1901	1901	1901	1901	0
241	20231215	143600	12312575	1901	1901	1901	1901	0
242	20231215	143500	12312575	1901	1901	1901	1901	0
243	20231215	143400	12312575	1901	1890	1901	1890	15
244	20231215	143300	12284203	1890	1890	1890	1890	0
245	20231215	143200	12284203	1890	1890	1890	1890	0
246	20231215	143100	12284203	1890	1890	1890	1890	48
247	20231215	143000	12193483	1890	1890	1890	1890	0
248	20231215	142900	12193483	1890	1890	1890	1890	0
249	20231215	142800	12193483	1890	1890	1890	1890	0
250	20231215	142700	12193483	1890	1890	1890	1890	0
251	20231215	142600	12193483	1890	1890	1890	1890	4
252	20231215	142500	12185923	1901	1901	1901	1901	75
253	20231215	142400	12043348	1901	1901	1901	1901	0
254	20231215	142300	12043348	1901	1901	1901	1901	0
255	20231215	142200	12043348	1901	1901	1901	1901	0
256	20231215	142100	12043348	1901	1901	1901	1901	0
257	20231215	142000	12043348	1901	1901	1901	1901	0
258	20231215	141900	12043348	1901	1901	1901	1901	0
259	20231215	141800	12043348	1901	1901	1901	1901	20
260	20231215	141700	12005328	1902	1902	1902	1902	0
261	20231215	141600	12005328	1902	1902	1902	1902	0
262	20231215	141500	12005328	1902	1902	1902	1902	0
263	20231215	141400	12005328	1902	1902	1902	1902	0
264	20231215	141300	12005328	1902	1902	1902	1902	0
265	20231215	141200	12005328	1902	1902	1902	1902	0
266	20231215	141100	12005328	1902	1902	1902	1902	0
267	20231215	141000	12005328	1902	1902	1902	1902	0
268	20231215	140900	12005328	1902	1902	1902	1902	0
269	20231215	140800	12005328	1902	1902	1902	1902	0
270	20231215	140700	12005328	1902	1902	1902	1902	0
271	20231215	140600	12005328	1902	1902	1902	1902	0
272	20231215	140500	12005328	1902	1902	1902	1902	0
273	20231215	140400	12005328	1902	1902	1902	1902	0
274	20231215	140300	12005328	1902	1902	1902	1902	0
275	20231215	140200	12005328	1902	1902	1902	1902	0
276	20231215	140100	12005328	1902	1902	1902	1902	0
277	20231215	140000	12005328	1902	1902	1902	1902	0
278	20231215	135900	12005328	1902	1902	1902	1902	0
279	20231215	135800	12005328	1902	1902	1902	1902	0
280	20231215	135700	12005328	1902	1902	1902	1902	0
281	20231215	135600	12005328	1902	1902	1902	1902	0
282	20231215	135500	12005328	1902	1902	1902	1902	0
283	20231215	135400	12005328	1902	1902	1902	1902	0
284	20231215	135300	12005328	1902	1902	1902	1902	0
285	20231215	135200	12005328	1902	1902	1902	1902	0
286	20231215	135100	12005328	1902	1902	1902	1902	0
287	20231215	135000	12005328	1902	1902	1902	1902	0
288	20231215	134900	12005328	1902	1902	1902	1902	0
289	20231215	134800	12005328	1902	1902	1902	1902	0
290	20231215	134700	12005328	1902	1902	1902	1902	0
291	20231215	134600	12005328	1902	1902	1902	1902	0
292	20231215	134500	12005328	1902	1902	1902	1902	0
293	20231215	134400	12005328	1902	1902	1902	1902	0
294	20231215	134300	12005328	1902	1902	1902	1902	0
295	20231215	134200	12005328	1902	1902	1902	1902	0
296	20231215	134100	12005328	1902	1902	1902	1902	0
297	20231215	134000	12005328	1902	1902	1902	1902	0
298	20231215	133900	12005328	1902	1902	1902	1902	0
299	20231215	133800	12005328	1902	1902	1902	1902	0
300	20231215	133700	12005328	1902	1902	1902	1902	0
301	20231215	133600	12005328	1902	1902	1902	1902	0
302	20231215	133500	12005328	1902	1902	1902	1902	0
303	20231215	133400	12005328	1902	1902	1902	1902	0
304	20231215	133300	12005328	1902	1902	1902	1902	0
305	20231215	133200	12005328	1902	1902	1902	1902	26
306	20231215	133100	11955876	1902	1902	1902	1902	0
307	20231215	133000	11955876	1902	1901	1902	1901	215
308	20231215	132900	11546947	1903	1903	1903	1903	0
309	20231215	132800	11546947	1903	1903	1903	1903	0
310	20231215	132700	11546947	1903	1903	1903	1903	0
311	20231215	132600	11546947	1903	1903	1903	1903	0
312	20231215	132500	11546947	1903	1903	1903	1903	0
313	20231215	132400	11546947	1903	1903	1903	1903	0
314	20231215	132300	11546947	1903	1903	1903	1903	0
315	20231215	132200	11546947	1903	1903	1903	1903	1
316	20231215	132100	11545044	1903	1903	1903	1903	0
317	20231215	132000	11545044	1903	1903	1903	1903	0
318	20231215	131900	11545044	1903	1903	1903	1903	0
319	20231215	131800	11545044	1903	1903	1903	1903	0
320	20231215	131700	11545044	1903	1902	1903	1902	4
321	20231215	131600	11537435	1903	1903	1903	1903	0
322	20231215	131500	11537435	1903	1903	1903	1903	0
323	20231215	131400	11537435	1903	1903	1903	1903	0
324	20231215	131300	11537435	1903	1903	1903	1903	10
325	20231215	131200	11518405	1903	1903	1903	1903	0
326	20231215	131100	11518405	1903	1903	1903	1903	1
327	20231215	131000	11516502	1905	1905	1905	1905	0
328	20231215	130900	11516502	1905	1905	1905	1905	0
329	20231215	130800	11516502	1905	1905	1905	1905	0
330	20231215	130700	11516502	1905	1905	1905	1905	0
331	20231215	130600	11516502	1905	1905	1905	1905	0
332	20231215	130500	11516502	1905	1905	1905	1905	0
333	20231215	130400	11516502	1905	1905	1905	1905	0
334	20231215	130300	11516502	1905	1905	1905	1905	0
335	20231215	130200	11516502	1905	1905	1905	1905	0
336	20231215	130100	11516502	1905	1905	1905	1905	0
337	20231215	130000	11516502	1905	1905	1905	1905	0
338	20231215	125900	11516502	1905	1905	1905	1905	0
339	20231215	125800	11516502	1905	1905	1905	1905	0
340	20231215	125700	11516502	1905	1905	1905	1905	0
341	20231215	125600	11516502	1905	1905	1905	1905	0
342	20231215	125500	11516502	1905	1905	1905	1905	0
343	20231215	125400	11516502	1905	1905	1905	1905	0
344	20231215	125300	11516502	1905	1905	1905	1905	0
345	20231215	125200	11516502	1905	1905	1905	1905	0
346	20231215	125100	11516502	1905	1905	1905	1905	0
347	20231215	125000	11516502	1905	1905	1905	1905	0
348	20231215	124900	11516502	1905	1905	1905	1905	0
349	20231215	124800	11516502	1905	1905	1905	1905	0
350	20231215	124700	11516502	1905	1905	1905	1905	0
351	20231215	124600	11516502	1905	1905	1905	1905	0
352	20231215	124500	11516502	1905	1905	1905	1905	0
353	20231215	124400	11516502	1905	1905	1905	1905	0
354	20231215	124300	11516502	1905	1905	1905	1905	0
355	20231215	124200	11516502	1905	1905	1905	1905	0
356	20231215	124100	11516502	1905	1905	1905	1905	0
357	20231215	124000	11516502	1905	1905	1905	1905	0
358	20231215	123900	11516502	1905	1905	1905	1905	0
359	20231215	123800	11516502	1905	1905	1905	1905	0
360	20231215	123700	11516502	1905	1905	1905	1905	0
361	20231215	123600	11516502	1905	1905	1905	1904	4
362	20231215	123500	11508884	1905	1905	1905	1905	0
363	20231215	123400	11508884	1905	1902	1905	1885	1893
364	20231215	123300	7939325	1902	1902	1902	1902	1
365	20231215	123200	7937423	1886	1886	1886	1886	0
366	20231215	123100	7937423	1886	1886	1886	1886	0
367	20231215	123000	7937423	1886	1890	1890	1886	270
368	20231215	122900	7427803	1905	1905	1905	1905	0
369	20231215	122800	7427803	1905	1905	1905	1905	0
370	20231215	122700	7427803	1905	1905	1905	1905	0
371	20231215	122600	7427803	1905	1905	1905	1905	0
372	20231215	122500	7427803	1905	1905	1905	1905	0
373	20231215	122400	7427803	1905	1905	1905	1905	0
374	20231215	122300	7427803	1905	1905	1905	1905	0
375	20231215	122200	7427803	1905	1905	1905	1905	0
376	20231215	122100	7427803	1905	1905	1905	1905	0
377	20231215	122000	7427803	1905	1905	1905	1905	0
378	20231215	121900	7427803	1905	1905	1905	1905	0
379	20231215	121800	7427803	1905	1905	1905	1905	0
380	20231215	121700	7427803	1905	1905	1905	1905	1
381	20231215	121600	7425898	1905	1905	1905	1905	1
382	20231215	121500	7423993	1905	1905	1905	1905	0
383	20231215	121400	7423993	1905	1905	1905	1905	0
384	20231215	121300	7423993	1905	1905	1905	1905	0
385	20231215	121200	7423993	1905	1905	1905	1905	0
386	20231215	121100	7423993	1905	1905	1905	1905	0
387	20231215	121000	7423993	1905	1905	1905	1905	0
388	20231215	120900	7423993	1905	1905	1905	1905	0
389	20231215	120800	7423993	1905	1905	1905	1905	0
390	20231215	120700	7423993	1905	1905	1905	1905	0
391	20231215	120600	7423993	1905	1905	1905	1905	0
392	20231215	120500	7423993	1905	1905	1905	1905	0
393	20231215	120400	7423993	1905	1905	1905	1905	0
394	20231215	120300	7423993	1905	1905	1905	1905	0
395	20231215	120200	7423993	1905	1898	1905	1888	280
396	20231215	120100	6893429	1888	1888	1888	1888	0
397	20231215	120000	6893429	1888	1888	1888	1888	0
398	20231215	115900	6893429	1888	1888	1888	1888	0
399	20231215	115800	6893429	1888	1888	1888	1888	0
400	20231215	115700	6893429	1888	1888	1888	1888	0
401	20231215	115600	6893429	1888	1888	1888	1888	0
402	20231215	115500	6893429	1888	1888	1888	1888	0
403	20231215	115400	6893429	1888	1888	1888	1888	0
404	20231215	115300	6893429	1888	1888	1888	1888	0
405	20231215	115200	6893429	1888	1888	1888	1888	0
406	20231215	115100	6893429	1888	1898	1898	1888	150
407	20231215	115000	6609077	1898	1898	1898	1898	1
408	20231215	114900	6607179	1898	1898	1898	1898	0
409	20231215	114800	6607179	1898	1898	1898	1898	0
410	20231215	114700	6607179	1898	1898	1898	1898	1
411	20231215	114600	6605281	1900	1900	1900	1900	0
412	20231215	114500	6605281	1900	1900	1900	1900	0
413	20231215	114400	6605281	1900	1900	1900	1900	1
414	20231215	114300	6603381	1900	1898	1900	1898	2
415	20231215	114200	6599583	1905	1905	1905	1905	0
416	20231215	114100	6599583	1905	1905	1905	1905	0
417	20231215	114000	6599583	1905	1905	1905	1905	0
418	20231215	113900	6599583	1905	1905	1905	1905	0
419	20231215	113800	6599583	1905	1905	1905	1905	0
420	20231215	113700	6599583	1905	1905	1905	1905	1
421	20231215	113600	6597678	1905	1905	1905	1905	0
422	20231215	113500	6597678	1905	1905	1905	1905	0
423	20231215	113400	6597678	1905	1905	1905	1905	0
424	20231215	113300	6597678	1905	1905	1905	1905	0
425	20231215	113200	6597678	1905	1905	1905	1905	0
426	20231215	113100	6597678	1905	1905	1905	1905	0
427	20231215	113000	6597678	1905	1905	1905	1905	0
428	20231215	112900	6597678	1905	1905	1905	1905	0
429	20231215	112800	6597678	1905	1905	1905	1905	0
430	20231215	112700	6597678	1905	1905	1905	1905	0
431	20231215	112600	6597678	1905	1905	1905	1905	0
432	20231215	112500	6597678	1905	1905	1905	1905	0
433	20231215	112400	6597678	1905	1905	1905	1905	0
434	20231215	112300	6597678	1905	1905	1905	1905	0
435	20231215	112200	6597678	1905	1905	1905	1905	0
436	20231215	112100	6597678	1905	1905	1905	1905	0
437	20231215	112000	6597678	1905	1905	1905	1905	0
438	20231215	111900	6597678	1905	1905	1905	1905	0
439	20231215	111800	6597678	1905	1905	1905	1905	0
440	20231215	111700	6597678	1905	1905	1905	1905	0
441	20231215	111600	6597678	1905	1905	1905	1905	1
442	20231215	111500	6595773	1905	1905	1905	1905	0
443	20231215	111400	6595773	1905	1905	1905	1905	0
444	20231215	111300	6595773	1905	1905	1905	1905	0
445	20231215	111200	6595773	1905	1905	1905	1905	0
446	20231215	111100	6595773	1905	1905	1905	1905	0
447	20231215	111000	6595773	1905	1905	1905	1905	0
448	20231215	110900	6595773	1905	1905	1905	1905	0
449	20231215	110800	6595773	1905	1905	1905	1905	0
450	20231215	110700	6595773	1905	1905	1905	1905	0
451	20231215	110600	6595773	1905	1905	1905	1905	0
452	20231215	110500	6595773	1905	1905	1905	1905	0
453	20231215	110400	6595773	1905	1905	1905	1905	0
454	20231215	110300	6595773	1905	1905	1905	1905	0
455	20231215	110200	6595773	1905	1905	1905	1905	0
456	20231215	110100	6595773	1905	1905	1905	1905	0
457	20231215	110000	6595773	1905	1905	1905	1905	0
458	20231215	105900	6595773	1905	1905	1905	1905	0
459	20231215	105800	6595773	1905	1905	1905	1905	0
460	20231215	105700	6595773	1905	1900	1905	1900	446
461	20231215	105600	5746293	1900	1900	1900	1898	119
462	20231215	105500	5520195	1900	1900	1900	1900	0
463	20231215	105400	5520195	1900	1900	1900	1900	0
464	20231215	105300	5520195	1900	1900	1900	1900	0
465	20231215	105200	5520195	1900	1900	1900	1900	0
466	20231215	105100	5520195	1900	1900	1900	1900	0
467	20231215	105000	5520195	1900	1900	1900	1900	0
468	20231215	104900	5520195	1900	1900	1900	1900	0
469	20231215	104800	5520195	1900	1900	1900	1900	0
470	20231215	104700	5520195	1900	1900	1900	1900	0
471	20231215	104600	5520195	1900	1900	1900	1900	0
472	20231215	104500	5520195	1900	1900	1900	1900	0
473	20231215	104400	5520195	1900	1900	1900	1900	0
474	20231215	104300	5520195	1900	1900	1900	1900	0
475	20231215	104200	5520195	1900	1900	1900	1900	0
476	20231215	104100	5520195	1900	1900	1900	1900	0
477	20231215	104000	5520195	1900	1900	1900	1900	0
478	20231215	103900	5520195	1900	1900	1900	1900	0
479	20231215	103800	5520195	1900	1900	1900	1900	0
480	20231215	103700	5520195	1900	1900	1900	1900	1
481	20231215	103600	5518295	1900	1900	1900	1900	0
482	20231215	103500	5518295	1900	1900	1900	1900	0
483	20231215	103400	5518295	1900	1900	1900	1900	0
484	20231215	103300	5518295	1900	1900	1900	1900	0
485	20231215	103200	5518295	1900	1900	1900	1900	0
486	20231215	103100	5518295	1900	1900	1900	1900	0
487	20231215	103000	5518295	1900	1900	1900	1900	0
488	20231215	102900	5518295	1900	1900	1900	1900	0
489	20231215	102800	5518295	1900	1900	1900	1900	0
490	20231215	102700	5518295	1900	1900	1900	1900	0
491	20231215	102600	5518295	1900	1900	1900	1900	4
492	20231215	102500	5510695	1900	1900	1900	1900	0
493	20231215	102400	5510695	1900	1900	1900	1900	0
494	20231215	102300	5510695	1900	1900	1900	1900	0
495	20231215	102200	5510695	1900	1900	1900	1900	0
496	20231215	102100	5510695	1900	1900	1900	1900	0
497	20231215	102000	5510695	1900	1900	1900	1900	0
498	20231215	101900	5510695	1900	1900	1900	1900	0
499	20231215	101800	5510695	1900	1900	1900	1900	0
500	20231215	101700	5510695	1900	1900	1900	1900	0
501	20231215	101600	5510695	1900	1900	1900	1900	0
502	20231215	101500	5510695	1900	1900	1900	1900	0
503	20231215	101400	5510695	1900	1900	1900	1900	0
504	20231215	101300	5510695	1900	1900	1900	1900	0
505	20231215	101200	5510695	1900	1900	1900	1900	0
506	20231215	101100	5510695	1900	1900	1900	1900	0
507	20231215	101000	5510695	1900	1900	1900	1900	0
508	20231215	100900	5510695	1900	1900	1900	1900	0
509	20231215	100800	5510695	1900	1900	1900	1900	0
510	20231215	100700	5510695	1900	1900	1900	1900	0
511	20231215	100600	5510695	1900	1900	1900	1900	0
512	20231215	100500	5510695	1900	1901	1901	1900	847
513	20231215	100400	3900749	1905	1901	1905	1901	53
514	20231215	100300	3799956	1901	1901	1901	1901	0
515	20231215	100200	3799956	1901	1901	1901	1901	0
516	20231215	100100	3799956	1901	1901	1901	1901	77
517	20231215	100000	3653579	1901	1901	1901	1901	100
518	20231215	095900	3463479	1901	1901	1901	1901	136
519	20231215	095800	3204943	1903	1903	1903	1903	7
520	20231215	095700	3191622	1903	1903	1903	1903	0
521	20231215	095600	3191622	1903	1903	1903	1903	0
522	20231215	095500	3191622	1903	1903	1903	1903	1
523	20231215	095400	3189719	1903	1903	1903	1903	0
524	20231215	095300	3189719	1903	1903	1903	1903	0
525	20231215	095200	3189719	1903	1903	1903	1903	356
526	20231215	095100	2512251	1903	1903	1903	1903	0
527	20231215	095000	2512251	1903	1905	1905	1903	6
528	20231215	094900	2500831	1903	1903	1905	1903	22
529	20231215	094800	2458963	1904	1904	1904	1904	0
530	20231215	094700	2458963	1904	1904	1904	1904	0
531	20231215	094600	2458963	1904	1904	1904	1904	1
532	20231215	094500	2457059	1904	1904	1904	1904	0
533	20231215	094400	2457059	1904	1904	1904	1904	0
534	20231215	094300	2457059	1904	1904	1904	1904	1
535	20231215	094200	2455155	1904	1904	1904	1904	1
536	20231215	094100	2453251	1904	1904	1904	1904	12
537	20231215	094000	2430403	1904	1904	1904	1904	1
538	20231215	093900	2428499	1904	1904	1904	1904	2
539	20231215	093800	2424691	1904	1904	1904	1904	0
540	20231215	093700	2424691	1904	1904	1904	1904	4
541	20231215	093600	2417075	1903	1903	1903	1903	0
542	20231215	093500	2417075	1903	1902	1903	1902	20
543	20231215	093400	2379016	1903	1903	1903	1903	0
544	20231215	093300	2379016	1903	1903	1903	1903	0
545	20231215	093200	2379016	1903	1903	1903	1903	0
546	20231215	093100	2379016	1903	1903	1903	1903	0
547	20231215	093000	2379016	1903	1903	1903	1903	0
548	20231215	092900	2379016	1903	1903	1903	1903	0
549	20231215	092800	2379016	1903	1903	1903	1903	0
550	20231215	092700	2379016	1903	1903	1903	1903	0
551	20231215	092600	2379016	1903	1903	1903	1903	0
552	20231215	092500	2379016	1903	1903	1903	1903	0
553	20231215	092400	2379016	1903	1903	1903	1903	0
554	20231215	092300	2379016	1903	1903	1903	1903	0
555	20231215	092200	2379016	1903	1903	1903	1903	0
556	20231215	092100	2379016	1903	1903	1903	1903	0
557	20231215	092000	2379016	1903	1903	1903	1903	0
558	20231215	091900	2379016	1903	1903	1903	1903	0
559	20231215	091800	2379016	1903	1903	1903	1903	0
560	20231215	091700	2379016	1903	1903	1903	1903	0
561	20231215	091600	2379016	1903	1903	1903	1903	0
562	20231215	091500	2379016	1903	1903	1903	1903	0
563	20231215	091400	2379016	1903	1903	1903	1903	0
564	20231215	091300	2379016	1903	1903	1903	1903	0
565	20231215	091200	2379016	1903	1903	1903	1903	0
566	20231215	091100	2379016	1903	1903	1903	1903	1
567	20231215	091000	2377113	1886	1886	1886	1886	410
568	20231215	090900	1603853	1886	1886	1886	1886	6
569	20231215	090800	1592537	1895	1895	1895	1895	90
570	20231215	090700	1421987	1902	1902	1902	1902	1
571	20231215	090600	1420085	1903	1903	1903	1903	0
572	20231215	090500	1420085	1903	1903	1903	1903	0
573	20231215	090400	1420085	1903	1902	1903	1902	8
574	20231215	090300	1404862	1895	1889	1895	1889	62
575	20231215	090200	1287455	1885	1885	1885	1885	1
576	20231215	090100	1285570	1885	1885	1885	1885	3
577	20231215	090000	1279915	1885	1885	1885	1885	677