KissMeData/001810/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183500	18977714	1874	1874	1874	1874	364
3	20231207	183400	18977714	1874	1874	1874	1874	0
4	20231207	183300	18977714	1874	1874	1874	1874	0
5	20231207	183200	18977714	1874	1874	1874	1874	0
6	20231207	183100	18977714	1874	1874	1874	1874	0
7	20231207	183000	18977714	1874	1874	1874	1874	0
8	20231207	182900	18977714	1874	1874	1874	1874	0
9	20231207	182800	18977714	1874	1874	1874	1874	0
10	20231207	182700	18977714	1874	1874	1874	1874	0
11	20231207	182600	18977714	1874	1874	1874	1874	0
12	20231207	182500	18977714	1874	1874	1874	1874	0
13	20231207	182400	18977714	1874	1874	1874	1874	0
14	20231207	182300	18977714	1874	1874	1874	1874	0
15	20231207	182200	18977714	1874	1874	1874	1874	0
16	20231207	182100	18977714	1874	1874	1874	1874	0
17	20231207	182000	18977714	1874	1874	1874	1874	0
18	20231207	181900	18977714	1874	1874	1874	1874	0
19	20231207	181800	18977714	1874	1874	1874	1874	0
20	20231207	181700	18977714	1874	1874	1874	1874	0
21	20231207	181600	18977714	1874	1874	1874	1874	0
22	20231207	181500	18977714	1874	1874	1874	1874	0
23	20231207	181400	18977714	1874	1874	1874	1874	0
24	20231207	181300	18977714	1874	1874	1874	1874	0
25	20231207	181200	18977714	1874	1874	1874	1874	0
26	20231207	181100	18977714	1874	1874	1874	1874	0
27	20231207	181000	18977714	1874	1874	1874	1874	0
28	20231207	180900	18977714	1874	1874	1874	1874	0
29	20231207	180800	18977714	1874	1874	1874	1874	0
30	20231207	180700	18977714	1874	1874	1874	1874	0
31	20231207	180600	18977714	1874	1874	1874	1874	0
32	20231207	180500	18977714	1874	1874	1874	1874	364
33	20231207	180400	18977714	1874	1874	1874	1874	0
34	20231207	180300	18977714	1874	1874	1874	1874	0
35	20231207	180200	18977714	1874	1874	1874	1874	0
36	20231207	180100	18977714	1874	1874	1874	1874	0
37	20231207	180000	18977714	1874	1874	1874	1874	0
38	20231207	175900	18977714	1874	1874	1874	1874	0
39	20231207	175800	18977714	1874	1874	1874	1874	0
40	20231207	175700	18977714	1874	1874	1874	1874	0
41	20231207	175600	18977714	1874	1874	1874	1874	0
42	20231207	175500	18977714	1874	1874	1874	1874	0
43	20231207	175400	18977714	1874	1874	1874	1874	0
44	20231207	175300	18977714	1874	1874	1874	1874	0
45	20231207	175200	18977714	1874	1874	1874	1874	0
46	20231207	175100	18977714	1874	1874	1874	1874	0
47	20231207	175000	18977714	1874	1874	1874	1874	0
48	20231207	174900	18977714	1874	1874	1874	1874	0
49	20231207	174800	18977714	1874	1874	1874	1874	0
50	20231207	174700	18977714	1874	1874	1874	1874	0
51	20231207	174600	18977714	1874	1874	1874	1874	0
52	20231207	174500	18977714	1874	1874	1874	1874	0
53	20231207	174400	18977714	1874	1874	1874	1874	0
54	20231207	174300	18977714	1874	1874	1874	1874	0
55	20231207	174200	18977714	1874	1874	1874	1874	0
56	20231207	174100	18977714	1874	1874	1874	1874	0
57	20231207	174000	18977714	1874	1874	1874	1874	0
58	20231207	173900	18977714	1874	1874	1874	1874	0
59	20231207	173800	18977714	1874	1874	1874	1874	0
60	20231207	173700	18977714	1874	1874	1874	1874	0
61	20231207	173600	18977714	1874	1874	1874	1874	0
62	20231207	173500	18977714	1874	1874	1874	1874	364
63	20231207	173400	18977714	1874	1874	1874	1874	0
64	20231207	173300	18977714	1874	1874	1874	1874	0
65	20231207	173200	18977714	1874	1874	1874	1874	0
66	20231207	173100	18977714	1874	1874	1874	1874	0
67	20231207	173000	18977714	1874	1874	1874	1874	0
68	20231207	172900	18977714	1874	1874	1874	1874	0
69	20231207	172800	18977714	1874	1874	1874	1874	0
70	20231207	172700	18977714	1874	1874	1874	1874	0
71	20231207	172600	18977714	1874	1874	1874	1874	0
72	20231207	172500	18977714	1874	1874	1874	1874	0
73	20231207	172400	18977714	1874	1874	1874	1874	0
74	20231207	172300	18977714	1874	1874	1874	1874	0
75	20231207	172200	18977714	1874	1874	1874	1874	0
76	20231207	172100	18977714	1874	1874	1874	1874	0
77	20231207	172000	18977714	1874	1874	1874	1874	0
78	20231207	171900	18977714	1874	1874	1874	1874	0
79	20231207	171800	18977714	1874	1874	1874	1874	0
80	20231207	171700	18977714	1874	1874	1874	1874	0
81	20231207	171600	18977714	1874	1874	1874	1874	0
82	20231207	171500	18977714	1874	1874	1874	1874	0
83	20231207	171400	18977714	1874	1874	1874	1874	0
84	20231207	171300	18977714	1874	1874	1874	1874	0
85	20231207	171200	18977714	1874	1874	1874	1874	0
86	20231207	171100	18977714	1874	1874	1874	1874	0
87	20231207	171000	18977714	1874	1874	1874	1874	0
88	20231207	170900	18977714	1874	1874	1874	1874	0
89	20231207	170800	18977714	1874	1874	1874	1874	0
90	20231207	170700	18977714	1874	1874	1874	1874	0
91	20231207	170600	18977714	1874	1874	1874	1874	0
92	20231207	170500	18977714	1874	1874	1874	1874	364
93	20231207	170400	18977714	1874	1874	1874	1874	0
94	20231207	170300	18977714	1874	1874	1874	1874	0
95	20231207	170200	18977714	1874	1874	1874	1874	0
96	20231207	170100	18977714	1874	1874	1874	1874	0
97	20231207	170000	18977714	1874	1874	1874	1874	0
98	20231207	165900	18977714	1874	1874	1874	1874	0
99	20231207	165800	18977714	1874	1874	1874	1874	0
100	20231207	165700	18977714	1874	1874	1874	1874	0
101	20231207	165600	18977714	1874	1874	1874	1874	0
102	20231207	165500	18977714	1874	1874	1874	1874	0
103	20231207	165400	18977714	1874	1874	1874	1874	0
104	20231207	165300	18977714	1874	1874	1874	1874	0
105	20231207	165200	18977714	1874	1874	1874	1874	0
106	20231207	165100	18977714	1874	1874	1874	1874	0
107	20231207	165000	18977714	1874	1874	1874	1874	0
108	20231207	164900	18977714	1874	1874	1874	1874	0
109	20231207	164800	18977714	1874	1874	1874	1874	0
110	20231207	164700	18977714	1874	1874	1874	1874	0
111	20231207	164600	18977714	1874	1874	1874	1874	0
112	20231207	164500	18977714	1874	1874	1874	1874	0
113	20231207	164400	18977714	1874	1874	1874	1874	0
114	20231207	164300	18977714	1874	1874	1874	1874	0
115	20231207	164200	18977714	1874	1874	1874	1874	0
116	20231207	164100	18977714	1874	1874	1874	1874	0
117	20231207	164000	18977714	1874	1874	1874	1874	0
118	20231207	163900	18977714	1874	1874	1874	1874	0
119	20231207	163800	18977714	1874	1874	1874	1874	0
120	20231207	163700	18977714	1874	1874	1874	1874	0
121	20231207	163600	18977714	1874	1874	1874	1874	0
122	20231207	163500	18977714	1874	1874	1874	1874	364
123	20231207	163400	18977714	1874	1874	1874	1874	0
124	20231207	163300	18977714	1874	1874	1874	1874	0
125	20231207	163200	18977714	1874	1874	1874	1874	0
126	20231207	163100	18977714	1874	1874	1874	1874	0
127	20231207	163000	18977714	1874	1874	1874	1874	0
128	20231207	162900	18977714	1874	1874	1874	1874	0
129	20231207	162800	18977714	1874	1874	1874	1874	0
130	20231207	162700	18977714	1874	1874	1874	1874	0
131	20231207	162600	18977714	1874	1874	1874	1874	0
132	20231207	162500	18977714	1874	1874	1874	1874	0
133	20231207	162400	18977714	1874	1874	1874	1874	0
134	20231207	162300	18977714	1874	1874	1874	1874	0
135	20231207	162200	18977714	1874	1874	1874	1874	0
136	20231207	162100	18977714	1874	1874	1874	1874	0
137	20231207	162000	18977714	1874	1874	1874	1874	0
138	20231207	161900	18977714	1874	1874	1874	1874	0
139	20231207	161800	18977714	1874	1874	1874	1874	0
140	20231207	161700	18977714	1874	1874	1874	1874	0
141	20231207	161600	18977714	1874	1874	1874	1874	0
142	20231207	161500	18977714	1874	1874	1874	1874	0
143	20231207	161400	18977714	1874	1874	1874	1874	0
144	20231207	161300	18977714	1874	1874	1874	1874	0
145	20231207	161200	18977714	1874	1874	1874	1874	0
146	20231207	161100	18977714	1874	1874	1874	1874	0
147	20231207	161000	18977714	1874	1874	1874	1874	0
148	20231207	160900	18977714	1874	1874	1874	1874	0
149	20231207	160800	18977714	1874	1874	1874	1874	0
150	20231207	160700	18977714	1874	1874	1874	1874	0
151	20231207	160600	18977714	1874	1874	1874	1874	0
152	20231207	160500	18977714	1874	1874	1874	1874	364
153	20231207	160400	18977714	1874	1874	1874	1874	0
154	20231207	160300	18977714	1874	1874	1874	1874	0
155	20231207	160200	18977714	1874	1874	1874	1874	0
156	20231207	160100	18977714	1874	1874	1874	1874	0
157	20231207	160000	18977714	1874	1874	1874	1874	0
158	20231207	155900	18977714	1874	1874	1874	1874	0
159	20231207	155800	18977714	1874	1874	1874	1874	0
160	20231207	155700	18977714	1874	1874	1874	1874	0
161	20231207	155600	18977714	1874	1874	1874	1874	0
162	20231207	155500	18977714	1874	1874	1874	1874	0
163	20231207	155400	18977714	1874	1874	1874	1874	0
164	20231207	155300	18977714	1874	1874	1874	1874	0
165	20231207	155200	18977714	1874	1874	1874	1874	0
166	20231207	155100	18977714	1874	1874	1874	1874	0
167	20231207	155000	18977714	1874	1874	1874	1874	0
168	20231207	154900	18977714	1874	1874	1874	1874	0
169	20231207	154800	18977714	1874	1874	1874	1874	0
170	20231207	154700	18977714	1874	1874	1874	1874	0
171	20231207	154600	18977714	1874	1874	1874	1874	0
172	20231207	154500	18977714	1874	1874	1874	1874	0
173	20231207	154400	18977714	1874	1874	1874	1874	0
174	20231207	154300	18977714	1874	1874	1874	1874	0
175	20231207	154200	18977714	1874	1874	1874	1874	0
176	20231207	154100	18977714	1874	1874	1874	1874	0
177	20231207	154000	18977714	1874	1874	1874	1874	0
178	20231207	153900	18977714	1874	1874	1874	1874	0
179	20231207	153800	18977714	1874	1874	1874	1874	0
180	20231207	153700	18977714	1874	1874	1874	1874	0
181	20231207	153600	18977714	1874	1874	1874	1874	0
182	20231207	153500	18977714	1874	1874	1874	1874	364
183	20231207	153400	18977714	1874	1874	1874	1874	0
184	20231207	153300	18977714	1874	1874	1874	1874	0
185	20231207	153200	18977714	1874	1874	1874	1874	0
186	20231207	153100	18977714	1874	1874	1874	1874	0
187	20231207	153000	18977714	1874	1874	1874	1874	364
188	20231207	152900	18295578	1873	1873	1873	1873	0
189	20231207	152800	18295578	1873	1873	1873	1873	0
190	20231207	152700	18295578	1873	1873	1873	1873	0
191	20231207	152600	18295578	1873	1873	1873	1873	0
192	20231207	152500	18295578	1873	1873	1873	1873	0
193	20231207	152400	18295578	1873	1873	1873	1873	0
194	20231207	152300	18295578	1873	1873	1873	1873	0
195	20231207	152200	18295578	1873	1873	1873	1873	0
196	20231207	152100	18295578	1873	1873	1873	1873	0
197	20231207	152000	18295578	1873	1873	1873	1873	0
198	20231207	151900	18295578	1873	1873	1873	1873	0
199	20231207	151800	18295578	1873	1873	1873	1873	1
200	20231207	151700	18293705	1873	1873	1873	1873	0
201	20231207	151600	18293705	1873	1873	1873	1873	0
202	20231207	151500	18293705	1873	1873	1873	1873	13
203	20231207	151400	18269356	1873	1872	1873	1872	535
204	20231207	151300	17267504	1872	1872	1872	1872	0
205	20231207	151200	17267504	1872	1871	1872	1871	88
206	20231207	151100	17102855	1872	1871	1872	1871	217
207	20231207	151000	16696847	1871	1871	1871	1871	1
208	20231207	150900	16694976	1870	1870	1870	1870	55
209	20231207	150800	16592126	1870	1870	1870	1870	0
210	20231207	150700	16592126	1870	1870	1870	1870	18
211	20231207	150600	16558466	1870	1870	1870	1870	1
212	20231207	150500	16556596	1870	1870	1870	1870	0
213	20231207	150400	16556596	1870	1870	1870	1870	0
214	20231207	150300	16556596	1870	1870	1870	1870	0
215	20231207	150200	16556596	1870	1870	1870	1870	0
216	20231207	150100	16556596	1870	1870	1870	1870	0
217	20231207	150000	16556596	1870	1870	1870	1870	0
218	20231207	145900	16556596	1870	1870	1870	1870	0
219	20231207	145800	16556596	1870	1870	1870	1870	0
220	20231207	145700	16556596	1870	1870	1870	1870	0
221	20231207	145600	16556596	1870	1870	1870	1870	228
222	20231207	145500	16130236	1870	1860	1870	1860	105
223	20231207	145400	15934883	1860	1860	1860	1860	0
224	20231207	145300	15934883	1860	1860	1860	1860	1
225	20231207	145200	15933023	1846	1854	1854	1846	947
226	20231207	145100	14183161	1860	1860	1860	1860	0
227	20231207	145000	14183161	1860	1860	1860	1860	0
228	20231207	144900	14183161	1860	1860	1860	1860	0
229	20231207	144800	14183161	1860	1860	1860	1860	0
230	20231207	144700	14183161	1860	1860	1860	1860	0
231	20231207	144600	14183161	1860	1860	1860	1860	0
232	20231207	144500	14183161	1860	1860	1860	1860	0
233	20231207	144400	14183161	1860	1860	1860	1860	0
234	20231207	144300	14183161	1860	1860	1860	1860	0
235	20231207	144200	14183161	1860	1860	1860	1860	0
236	20231207	144100	14183161	1860	1860	1860	1860	0
237	20231207	144000	14183161	1860	1860	1860	1860	0
238	20231207	143900	14183161	1860	1860	1860	1860	0
239	20231207	143800	14183161	1860	1860	1860	1860	0
240	20231207	143700	14183161	1860	1860	1860	1860	0
241	20231207	143600	14183161	1860	1860	1860	1860	0
242	20231207	143500	14183161	1860	1860	1860	1860	0
243	20231207	143400	14183161	1860	1860	1860	1860	0
244	20231207	143300	14183161	1860	1860	1860	1860	0
245	20231207	143200	14183161	1860	1860	1860	1860	0
246	20231207	143100	14183161	1860	1860	1860	1860	0
247	20231207	143000	14183161	1860	1860	1860	1860	0
248	20231207	142900	14183161	1860	1860	1860	1860	50
249	20231207	142800	14090161	1858	1858	1858	1858	552
250	20231207	142700	13064545	1858	1858	1858	1858	0
251	20231207	142600	13064545	1858	1858	1858	1858	0
252	20231207	142500	13064545	1858	1858	1858	1858	0
253	20231207	142400	13064545	1858	1858	1858	1858	1
254	20231207	142300	13062687	1858	1858	1858	1858	0
255	20231207	142200	13062687	1858	1858	1858	1858	0
256	20231207	142100	13062687	1858	1858	1858	1858	0
257	20231207	142000	13062687	1858	1858	1858	1858	0
258	20231207	141900	13062687	1858	1858	1858	1858	0
259	20231207	141800	13062687	1858	1858	1858	1858	0
260	20231207	141700	13062687	1858	1858	1858	1858	0
261	20231207	141600	13062687	1858	1858	1858	1858	0
262	20231207	141500	13062687	1858	1858	1858	1858	0
263	20231207	141400	13062687	1858	1858	1858	1858	0
264	20231207	141300	13062687	1858	1858	1858	1858	0
265	20231207	141200	13062687	1858	1858	1858	1858	0
266	20231207	141100	13062687	1858	1858	1858	1858	0
267	20231207	141000	13062687	1858	1858	1858	1858	0
268	20231207	140900	13062687	1858	1858	1858	1858	4
269	20231207	140800	13055255	1858	1858	1858	1858	0
270	20231207	140700	13055255	1858	1858	1858	1858	0
271	20231207	140600	13055255	1858	1857	1858	1857	2
272	20231207	140500	13051540	1858	1858	1858	1858	0
273	20231207	140400	13051540	1858	1858	1858	1858	0
274	20231207	140300	13051540	1858	1858	1858	1858	0
275	20231207	140200	13051540	1858	1858	1858	1858	0
276	20231207	140100	13051540	1858	1858	1858	1858	0
277	20231207	140000	13051540	1858	1858	1858	1858	0
278	20231207	135900	13051540	1858	1858	1858	1858	0
279	20231207	135800	13051540	1858	1858	1858	1858	0
280	20231207	135700	13051540	1858	1858	1858	1858	0
281	20231207	135600	13051540	1858	1858	1858	1858	0
282	20231207	135500	13051540	1858	1858	1858	1858	0
283	20231207	135400	13051540	1858	1858	1858	1858	0
284	20231207	135300	13051540	1858	1858	1858	1858	0
285	20231207	135200	13051540	1858	1858	1858	1858	0
286	20231207	135100	13051540	1858	1858	1858	1858	0
287	20231207	135000	13051540	1858	1858	1858	1858	0
288	20231207	134900	13051540	1858	1858	1858	1858	0
289	20231207	134800	13051540	1858	1858	1858	1858	0
290	20231207	134700	13051540	1858	1858	1858	1858	0
291	20231207	134600	13051540	1858	1855	1858	1855	25
292	20231207	134500	13005162	1855	1855	1855	1855	0
293	20231207	134400	13005162	1855	1855	1855	1855	0
294	20231207	134300	13005162	1855	1855	1855	1855	0
295	20231207	134200	13005162	1855	1855	1855	1855	0
296	20231207	134100	13005162	1855	1855	1855	1855	0
297	20231207	134000	13005162	1855	1855	1855	1855	0
298	20231207	133900	13005162	1855	1855	1855	1855	0
299	20231207	133800	13005162	1855	1855	1855	1855	0
300	20231207	133700	13005162	1855	1855	1855	1855	0
301	20231207	133600	13005162	1855	1855	1855	1855	0
302	20231207	133500	13005162	1855	1855	1855	1855	0
303	20231207	133400	13005162	1855	1855	1855	1855	0
304	20231207	133300	13005162	1855	1855	1855	1855	0
305	20231207	133200	13005162	1855	1855	1855	1855	0
306	20231207	133100	13005162	1855	1855	1855	1855	0
307	20231207	133000	13005162	1855	1855	1855	1855	29
308	20231207	132900	12951367	1855	1855	1855	1855	0
309	20231207	132800	12951367	1855	1855	1855	1855	176
310	20231207	132700	12624887	1855	1855	1855	1855	0
311	20231207	132600	12624887	1855	1855	1855	1855	0
312	20231207	132500	12624887	1855	1855	1855	1855	0
313	20231207	132400	12624887	1855	1855	1855	1855	0
314	20231207	132300	12624887	1855	1855	1855	1855	0
315	20231207	132200	12624887	1855	1855	1855	1855	169
316	20231207	132100	12311392	1856	1856	1856	1856	0
317	20231207	132000	12311392	1856	1856	1856	1856	1
318	20231207	131900	12309536	1856	1856	1856	1856	0
319	20231207	131800	12309536	1856	1856	1856	1856	13
320	20231207	131700	12285408	1856	1857	1857	1856	10
321	20231207	131600	12266846	1858	1858	1858	1858	0
322	20231207	131500	12266846	1858	1858	1858	1858	0
323	20231207	131400	12266846	1858	1858	1858	1858	0
324	20231207	131300	12266846	1858	1858	1858	1858	0
325	20231207	131200	12266846	1858	1858	1858	1858	0
326	20231207	131100	12266846	1858	1858	1858	1858	0
327	20231207	131000	12266846	1858	1858	1858	1858	0
328	20231207	130900	12266846	1858	1858	1858	1858	0
329	20231207	130800	12266846	1858	1858	1858	1858	0
330	20231207	130700	12266846	1858	1858	1858	1858	0
331	20231207	130600	12266846	1858	1858	1858	1858	0
332	20231207	130500	12266846	1858	1858	1858	1858	1
333	20231207	130400	12264988	1858	1858	1858	1858	0
334	20231207	130300	12264988	1858	1858	1858	1858	0
335	20231207	130200	12264988	1858	1858	1858	1858	0
336	20231207	130100	12264988	1858	1858	1858	1858	0
337	20231207	130000	12264988	1858	1858	1858	1858	0
338	20231207	125900	12264988	1858	1858	1858	1858	0
339	20231207	125800	12264988	1858	1858	1858	1858	0
340	20231207	125700	12264988	1858	1858	1858	1858	0
341	20231207	125600	12264988	1858	1858	1858	1858	0
342	20231207	125500	12264988	1858	1858	1858	1858	0
343	20231207	125400	12264988	1858	1858	1858	1858	0
344	20231207	125300	12264988	1858	1858	1858	1858	0
345	20231207	125200	12264988	1858	1858	1858	1858	0
346	20231207	125100	12264988	1858	1858	1858	1858	0
347	20231207	125000	12264988	1858	1858	1858	1858	0
348	20231207	124900	12264988	1858	1858	1858	1858	0
349	20231207	124800	12264988	1858	1858	1858	1858	0
350	20231207	124700	12264988	1858	1858	1858	1858	0
351	20231207	124600	12264988	1858	1858	1858	1858	0
352	20231207	124500	12264988	1858	1858	1858	1858	0
353	20231207	124400	12264988	1858	1858	1858	1858	0
354	20231207	124300	12264988	1858	1858	1858	1858	0
355	20231207	124200	12264988	1858	1858	1858	1858	74
356	20231207	124100	12127496	1858	1858	1858	1858	0
357	20231207	124000	12127496	1858	1858	1858	1858	0
358	20231207	123900	12127496	1858	1858	1858	1858	0
359	20231207	123800	12127496	1858	1859	1859	1858	28
360	20231207	123700	12075471	1860	1860	1860	1860	0
361	20231207	123600	12075471	1860	1860	1860	1860	0
362	20231207	123500	12075471	1860	1860	1860	1860	1
363	20231207	123400	12073611	1860	1860	1860	1860	0
364	20231207	123300	12073611	1860	1860	1860	1860	0
365	20231207	123200	12073611	1860	1860	1860	1860	0
366	20231207	123100	12073611	1860	1860	1860	1860	0
367	20231207	123000	12073611	1860	1860	1860	1860	0
368	20231207	122900	12073611	1860	1860	1860	1860	0
369	20231207	122800	12073611	1860	1860	1860	1860	0
370	20231207	122700	12073611	1860	1860	1860	1860	0
371	20231207	122600	12073611	1860	1860	1860	1860	0
372	20231207	122500	12073611	1860	1860	1860	1860	0
373	20231207	122400	12073611	1860	1860	1860	1860	0
374	20231207	122300	12073611	1860	1860	1860	1860	0
375	20231207	122200	12073611	1860	1860	1860	1860	2
376	20231207	122100	12069891	1858	1858	1858	1858	0
377	20231207	122000	12069891	1858	1858	1858	1858	10
378	20231207	121900	12051311	1870	1870	1870	1870	0
379	20231207	121800	12051311	1870	1870	1870	1870	0
380	20231207	121700	12051311	1870	1870	1870	1870	0
381	20231207	121600	12051311	1870	1870	1870	1870	0
382	20231207	121500	12051311	1870	1870	1870	1870	0
383	20231207	121400	12051311	1870	1870	1870	1870	0
384	20231207	121300	12051311	1870	1870	1870	1870	0
385	20231207	121200	12051311	1870	1870	1870	1870	0
386	20231207	121100	12051311	1870	1870	1870	1870	2
387	20231207	121000	12047571	1870	1870	1870	1870	0
388	20231207	120900	12047571	1870	1870	1870	1870	0
389	20231207	120800	12047571	1870	1870	1870	1870	0
390	20231207	120700	12047571	1870	1866	1870	1866	3000
391	20231207	120600	6440468	1866	1866	1866	1866	0
392	20231207	120500	6440468	1866	1866	1866	1866	1
393	20231207	120400	6438602	1866	1866	1866	1866	0
394	20231207	120300	6438602	1866	1866	1866	1866	0
395	20231207	120200	6438602	1866	1866	1866	1866	0
396	20231207	120100	6438602	1866	1866	1866	1866	0
397	20231207	120000	6438602	1866	1866	1866	1866	0
398	20231207	115900	6438602	1866	1866	1866	1866	0
399	20231207	115800	6438602	1866	1866	1866	1866	0
400	20231207	115700	6438602	1866	1866	1866	1866	0
401	20231207	115600	6438602	1866	1866	1866	1866	0
402	20231207	115500	6438602	1866	1866	1866	1866	0
403	20231207	115400	6438602	1866	1857	1866	1856	22
404	20231207	115300	6397704	1857	1857	1857	1857	5
405	20231207	115200	6388419	1857	1857	1857	1857	0
406	20231207	115100	6388419	1857	1857	1857	1857	10
407	20231207	115000	6369849	1857	1858	1858	1857	162
408	20231207	114900	6068864	1858	1858	1858	1858	0
409	20231207	114800	6068864	1858	1858	1858	1858	0
410	20231207	114700	6068864	1858	1858	1858	1858	0
411	20231207	114600	6068864	1858	1858	1858	1858	0
412	20231207	114500	6068864	1858	1858	1858	1858	0
413	20231207	114400	6068864	1858	1858	1858	1858	0
414	20231207	114300	6068864	1858	1858	1858	1858	0
415	20231207	114200	6068864	1858	1858	1858	1858	0
416	20231207	114100	6068864	1858	1858	1858	1858	0
417	20231207	114000	6068864	1858	1858	1858	1858	0
418	20231207	113900	6068864	1858	1858	1858	1858	0
419	20231207	113800	6068864	1858	1858	1858	1858	1
420	20231207	113700	6067006	1866	1866	1866	1866	0
421	20231207	113600	6067006	1866	1866	1866	1866	0
422	20231207	113500	6067006	1866	1866	1866	1866	0
423	20231207	113400	6067006	1866	1866	1866	1866	0
424	20231207	113300	6067006	1866	1866	1866	1866	0
425	20231207	113200	6067006	1866	1866	1866	1866	0
426	20231207	113100	6067006	1866	1866	1866	1866	0
427	20231207	113000	6067006	1866	1866	1866	1866	0
428	20231207	112900	6067006	1866	1866	1866	1866	0
429	20231207	112800	6067006	1866	1866	1866	1866	0
430	20231207	112700	6067006	1866	1865	1866	1865	2
431	20231207	112600	6063275	1866	1866	1866	1866	0
432	20231207	112500	6063275	1866	1866	1866	1866	1
433	20231207	112400	6061409	1866	1866	1866	1866	1
434	20231207	112300	6059543	1857	1857	1857	1857	191
435	20231207	112200	5704856	1866	1866	1866	1866	0
436	20231207	112100	5704856	1866	1866	1866	1866	0
437	20231207	112000	5704856	1866	1866	1866	1866	0
438	20231207	111900	5704856	1866	1866	1866	1866	0
439	20231207	111800	5704856	1866	1866	1866	1866	0
440	20231207	111700	5704856	1866	1866	1866	1866	0
441	20231207	111600	5704856	1866	1866	1866	1866	0
442	20231207	111500	5704856	1866	1866	1866	1866	0
443	20231207	111400	5704856	1866	1866	1866	1866	0
444	20231207	111300	5704856	1866	1866	1866	1866	0
445	20231207	111200	5704856	1866	1866	1866	1866	0
446	20231207	111100	5704856	1866	1866	1866	1866	0
447	20231207	111000	5704856	1866	1866	1866	1866	0
448	20231207	110900	5704856	1866	1866	1866	1866	0
449	20231207	110800	5704856	1866	1866	1866	1866	0
450	20231207	110700	5704856	1866	1866	1866	1866	0
451	20231207	110600	5704856	1866	1866	1866	1866	0
452	20231207	110500	5704856	1866	1866	1866	1866	0
453	20231207	110400	5704856	1866	1866	1866	1866	0
454	20231207	110300	5704856	1866	1866	1866	1866	0
455	20231207	110200	5704856	1866	1866	1866	1866	1
456	20231207	110100	5702990	1864	1864	1864	1864	0
457	20231207	110000	5702990	1864	1864	1864	1864	0
458	20231207	105900	5702990	1864	1864	1864	1864	0
459	20231207	105800	5702990	1864	1864	1864	1864	0
460	20231207	105700	5702990	1864	1864	1864	1864	0
461	20231207	105600	5702990	1864	1864	1864	1864	0
462	20231207	105500	5702990	1864	1864	1864	1864	0
463	20231207	105400	5702990	1864	1864	1864	1864	0
464	20231207	105300	5702990	1864	1864	1864	1864	0
465	20231207	105200	5702990	1864	1864	1864	1864	0
466	20231207	105100	5702990	1864	1864	1864	1864	0
467	20231207	105000	5702990	1864	1864	1864	1864	0
468	20231207	104900	5702990	1864	1864	1864	1864	0
469	20231207	104800	5702990	1864	1864	1864	1864	0
470	20231207	104700	5702990	1864	1864	1864	1864	0
471	20231207	104600	5702990	1864	1864	1864	1864	0
472	20231207	104500	5702990	1864	1864	1864	1864	0
473	20231207	104400	5702990	1864	1864	1864	1864	1
474	20231207	104300	5701126	1863	1863	1863	1863	0
475	20231207	104200	5701126	1863	1863	1863	1863	0
476	20231207	104100	5701126	1863	1863	1863	1863	0
477	20231207	104000	5701126	1863	1863	1863	1863	0
478	20231207	103900	5701126	1863	1863	1863	1863	0
479	20231207	103800	5701126	1863	1863	1863	1863	0
480	20231207	103700	5701126	1863	1863	1863	1863	1
481	20231207	103600	5699263	1866	1866	1866	1866	11
482	20231207	103500	5678737	1866	1866	1866	1866	0
483	20231207	103400	5678737	1866	1866	1866	1866	1
484	20231207	103300	5676871	1869	1869	1869	1869	0
485	20231207	103200	5676871	1869	1869	1869	1869	0
486	20231207	103100	5676871	1869	1869	1869	1869	1
487	20231207	103000	5675002	1867	1867	1867	1867	0
488	20231207	102900	5675002	1867	1867	1867	1867	0
489	20231207	102800	5675002	1867	1867	1867	1867	1
490	20231207	102700	5673135	1867	1867	1867	1867	0
491	20231207	102600	5673135	1867	1867	1867	1867	1
492	20231207	102500	5671268	1867	1868	1868	1867	8
493	20231207	102400	5656325	1868	1868	1868	1868	0
494	20231207	102300	5656325	1868	1868	1868	1868	1
495	20231207	102200	5654457	1868	1868	1868	1868	1
496	20231207	102100	5652589	1868	1868	1868	1868	0
497	20231207	102000	5652589	1868	1868	1868	1868	0
498	20231207	101900	5652589	1868	1868	1868	1868	1
499	20231207	101800	5650721	1868	1868	1868	1868	0
500	20231207	101700	5650721	1868	1868	1868	1868	0
501	20231207	101600	5650721	1868	1868	1868	1868	1
502	20231207	101500	5648853	1868	1868	1868	1868	1
503	20231207	101400	5646985	1866	1866	1866	1866	0
504	20231207	101300	5646985	1866	1868	1868	1866	900
505	20231207	101200	3967111	1870	1870	1870	1870	56
506	20231207	101100	3862391	1870	1870	1870	1870	0
507	20231207	101000	3862391	1870	1870	1870	1870	0
508	20231207	100900	3862391	1870	1870	1870	1870	0
509	20231207	100800	3862391	1870	1870	1870	1870	0
510	20231207	100700	3862391	1870	1870	1870	1870	0
511	20231207	100600	3862391	1870	1870	1870	1870	0
512	20231207	100500	3862391	1870	1870	1870	1870	0
513	20231207	100400	3862391	1870	1870	1870	1870	0
514	20231207	100300	3862391	1870	1870	1870	1870	1
515	20231207	100200	3860521	1873	1873	1873	1873	0
516	20231207	100100	3860521	1873	1873	1873	1873	0
517	20231207	100000	3860521	1873	1873	1873	1873	0
518	20231207	095900	3860521	1873	1873	1873	1873	0
519	20231207	095800	3860521	1873	1873	1873	1873	0
520	20231207	095700	3860521	1873	1873	1873	1873	0
521	20231207	095600	3860521	1873	1873	1873	1873	24
522	20231207	095500	3815569	1873	1869	1873	1869	244
523	20231207	095400	3358567	1869	1869	1869	1869	0
524	20231207	095300	3358567	1869	1869	1869	1869	0
525	20231207	095200	3358567	1869	1869	1869	1869	0
526	20231207	095100	3358567	1869	1869	1869	1869	0
527	20231207	095000	3358567	1869	1869	1869	1869	0
528	20231207	094900	3358567	1869	1869	1869	1869	0
529	20231207	094800	3358567	1869	1869	1869	1869	0
530	20231207	094700	3358567	1869	1869	1869	1869	0
531	20231207	094600	3358567	1869	1869	1869	1869	0
532	20231207	094500	3358567	1869	1868	1869	1868	2
533	20231207	094400	3354830	1868	1868	1868	1868	0
534	20231207	094300	3354830	1868	1868	1868	1868	0
535	20231207	094200	3354830	1868	1868	1868	1868	2
536	20231207	094100	3351094	1868	1868	1868	1868	1
537	20231207	094000	3349226	1869	1869	1869	1869	2
538	20231207	093900	3345488	1867	1867	1867	1867	40
539	20231207	093800	3270808	1874	1874	1874	1874	1
540	20231207	093700	3268934	1874	1874	1874	1874	1
541	20231207	093600	3267060	1875	1875	1875	1875	0
542	20231207	093500	3267060	1875	1875	1875	1875	1
543	20231207	093400	3265185	1863	1863	1863	1863	999
544	20231207	093300	1404048	1863	1863	1863	1863	0
545	20231207	093200	1404048	1863	1863	1863	1863	0
546	20231207	093100	1404048	1863	1863	1863	1863	0
547	20231207	093000	1404048	1863	1863	1863	1863	1
548	20231207	092900	1402185	1857	1859	1859	1857	14
549	20231207	092800	1376168	1859	1859	1859	1859	0
550	20231207	092700	1376168	1859	1859	1859	1859	0
551	20231207	092600	1376168	1859	1863	1863	1859	13
552	20231207	092500	1351966	1864	1864	1864	1864	1
553	20231207	092400	1350102	1864	1864	1864	1864	1
554	20231207	092300	1348238	1876	1876	1876	1876	2
555	20231207	092200	1344486	1880	1880	1880	1880	0
556	20231207	092100	1344486	1880	1878	1880	1878	7
557	20231207	092000	1331332	1877	1877	1877	1877	0
558	20231207	091900	1331332	1877	1876	1877	1876	38
559	20231207	091800	1260042	1877	1875	1877	1875	4
560	20231207	091700	1252538	1875	1864	1875	1864	202
561	20231207	091600	873810	1875	1870	1875	1870	72
562	20231207	091500	739148	1870	1870	1870	1870	0
563	20231207	091400	739148	1870	1862	1870	1862	135
564	20231207	091300	487244	1862	1862	1862	1862	0
565	20231207	091200	487244	1862	1855	1862	1855	9
566	20231207	091100	470542	1854	1854	1854	1854	197
567	20231207	091000	105304	1851	1851	1851	1851	0
568	20231207	090900	105304	1851	1851	1851	1851	0
569	20231207	090800	105304	1851	1851	1851	1851	0
570	20231207	090700	105304	1851	1855	1855	1851	3
571	20231207	090600	99745	1855	1855	1855	1855	0
572	20231207	090500	99745	1855	1855	1855	1855	0
573	20231207	090400	99745	1855	1855	1855	1855	0
574	20231207	090300	99745	1855	1854	1855	1854	2
575	20231207	090200	96036	1855	1853	1855	1853	16
576	20231207	090100	66384	1844	1844	1844	1844	0
577	20231207	090000	66384	1844	1844	1844	1844	35