KissMeData/001810/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183500	42376888	1876	1876	1876	1876	1606
3	20231219	183400	42376888	1876	1876	1876	1876	0
4	20231219	183300	42376888	1876	1876	1876	1876	0
5	20231219	183200	42376888	1876	1876	1876	1876	0
6	20231219	183100	42376888	1876	1876	1876	1876	0
7	20231219	183000	42376888	1876	1876	1876	1876	0
8	20231219	182900	42376888	1876	1876	1876	1876	0
9	20231219	182800	42376888	1876	1876	1876	1876	0
10	20231219	182700	42376888	1876	1876	1876	1876	0
11	20231219	182600	42376888	1876	1876	1876	1876	0
12	20231219	182500	42376888	1876	1876	1876	1876	0
13	20231219	182400	42376888	1876	1876	1876	1876	0
14	20231219	182300	42376888	1876	1876	1876	1876	0
15	20231219	182200	42376888	1876	1876	1876	1876	0
16	20231219	182100	42376888	1876	1876	1876	1876	0
17	20231219	182000	42376888	1876	1876	1876	1876	0
18	20231219	181900	42376888	1876	1876	1876	1876	0
19	20231219	181800	42376888	1876	1876	1876	1876	0
20	20231219	181700	42376888	1876	1876	1876	1876	0
21	20231219	181600	42376888	1876	1876	1876	1876	0
22	20231219	181500	42376888	1876	1876	1876	1876	0
23	20231219	181400	42376888	1876	1876	1876	1876	0
24	20231219	181300	42376888	1876	1876	1876	1876	0
25	20231219	181200	42376888	1876	1876	1876	1876	0
26	20231219	181100	42376888	1876	1876	1876	1876	0
27	20231219	181000	42376888	1876	1876	1876	1876	0
28	20231219	180900	42376888	1876	1876	1876	1876	0
29	20231219	180800	42376888	1876	1876	1876	1876	0
30	20231219	180700	42376888	1876	1876	1876	1876	0
31	20231219	180600	42376888	1876	1876	1876	1876	0
32	20231219	180500	42376888	1876	1876	1876	1876	1606
33	20231219	180400	42376888	1876	1876	1876	1876	0
34	20231219	180300	42376888	1876	1876	1876	1876	0
35	20231219	180200	42376888	1876	1876	1876	1876	0
36	20231219	180100	42376888	1876	1876	1876	1876	0
37	20231219	180000	42376888	1876	1876	1876	1876	0
38	20231219	175900	42376888	1876	1876	1876	1876	0
39	20231219	175800	42376888	1876	1876	1876	1876	0
40	20231219	175700	42376888	1876	1876	1876	1876	0
41	20231219	175600	42376888	1876	1876	1876	1876	0
42	20231219	175500	42376888	1876	1876	1876	1876	0
43	20231219	175400	42376888	1876	1876	1876	1876	0
44	20231219	175300	42376888	1876	1876	1876	1876	0
45	20231219	175200	42376888	1876	1876	1876	1876	0
46	20231219	175100	42376888	1876	1876	1876	1876	0
47	20231219	175000	42376888	1876	1876	1876	1876	0
48	20231219	174900	42376888	1876	1876	1876	1876	0
49	20231219	174800	42376888	1876	1876	1876	1876	0
50	20231219	174700	42376888	1876	1876	1876	1876	0
51	20231219	174600	42376888	1876	1876	1876	1876	0
52	20231219	174500	42376888	1876	1876	1876	1876	0
53	20231219	174400	42376888	1876	1876	1876	1876	0
54	20231219	174300	42376888	1876	1876	1876	1876	0
55	20231219	174200	42376888	1876	1876	1876	1876	0
56	20231219	174100	42376888	1876	1876	1876	1876	0
57	20231219	174000	42376888	1876	1876	1876	1876	0
58	20231219	173900	42376888	1876	1876	1876	1876	0
59	20231219	173800	42376888	1876	1876	1876	1876	0
60	20231219	173700	42376888	1876	1876	1876	1876	0
61	20231219	173600	42376888	1876	1876	1876	1876	0
62	20231219	173500	42376888	1876	1876	1876	1876	1606
63	20231219	173400	42376888	1876	1876	1876	1876	0
64	20231219	173300	42376888	1876	1876	1876	1876	0
65	20231219	173200	42376888	1876	1876	1876	1876	0
66	20231219	173100	42376888	1876	1876	1876	1876	0
67	20231219	173000	42376888	1876	1876	1876	1876	0
68	20231219	172900	42376888	1876	1876	1876	1876	0
69	20231219	172800	42376888	1876	1876	1876	1876	0
70	20231219	172700	42376888	1876	1876	1876	1876	0
71	20231219	172600	42376888	1876	1876	1876	1876	0
72	20231219	172500	42376888	1876	1876	1876	1876	0
73	20231219	172400	42376888	1876	1876	1876	1876	0
74	20231219	172300	42376888	1876	1876	1876	1876	0
75	20231219	172200	42376888	1876	1876	1876	1876	0
76	20231219	172100	42376888	1876	1876	1876	1876	0
77	20231219	172000	42376888	1876	1876	1876	1876	0
78	20231219	171900	42376888	1876	1876	1876	1876	0
79	20231219	171800	42376888	1876	1876	1876	1876	0
80	20231219	171700	42376888	1876	1876	1876	1876	0
81	20231219	171600	42376888	1876	1876	1876	1876	0
82	20231219	171500	42376888	1876	1876	1876	1876	0
83	20231219	171400	42376888	1876	1876	1876	1876	0
84	20231219	171300	42376888	1876	1876	1876	1876	0
85	20231219	171200	42376888	1876	1876	1876	1876	0
86	20231219	171100	42376888	1876	1876	1876	1876	0
87	20231219	171000	42376888	1876	1876	1876	1876	0
88	20231219	170900	42376888	1876	1876	1876	1876	0
89	20231219	170800	42376888	1876	1876	1876	1876	0
90	20231219	170700	42376888	1876	1876	1876	1876	0
91	20231219	170600	42376888	1876	1876	1876	1876	0
92	20231219	170500	42376888	1876	1876	1876	1876	1606
93	20231219	170400	42376888	1876	1876	1876	1876	0
94	20231219	170300	42376888	1876	1876	1876	1876	0
95	20231219	170200	42376888	1876	1876	1876	1876	0
96	20231219	170100	42376888	1876	1876	1876	1876	0
97	20231219	170000	42376888	1876	1876	1876	1876	0
98	20231219	165900	42376888	1876	1876	1876	1876	0
99	20231219	165800	42376888	1876	1876	1876	1876	0
100	20231219	165700	42376888	1876	1876	1876	1876	0
101	20231219	165600	42376888	1876	1876	1876	1876	0
102	20231219	165500	42376888	1876	1876	1876	1876	0
103	20231219	165400	42376888	1876	1876	1876	1876	0
104	20231219	165300	42376888	1876	1876	1876	1876	0
105	20231219	165200	42376888	1876	1876	1876	1876	0
106	20231219	165100	42376888	1876	1876	1876	1876	0
107	20231219	165000	42376888	1876	1876	1876	1876	0
108	20231219	164900	42376888	1876	1876	1876	1876	0
109	20231219	164800	42376888	1876	1876	1876	1876	0
110	20231219	164700	42376888	1876	1876	1876	1876	0
111	20231219	164600	42376888	1876	1876	1876	1876	0
112	20231219	164500	42376888	1876	1876	1876	1876	0
113	20231219	164400	42376888	1876	1876	1876	1876	0
114	20231219	164300	42376888	1876	1876	1876	1876	0
115	20231219	164200	42376888	1876	1876	1876	1876	0
116	20231219	164100	42376888	1876	1876	1876	1876	0
117	20231219	164000	42376888	1876	1876	1876	1876	0
118	20231219	163900	42376888	1876	1876	1876	1876	0
119	20231219	163800	42376888	1876	1876	1876	1876	0
120	20231219	163700	42376888	1876	1876	1876	1876	0
121	20231219	163600	42376888	1876	1876	1876	1876	0
122	20231219	163500	42376888	1876	1876	1876	1876	1606
123	20231219	163400	42376888	1876	1876	1876	1876	0
124	20231219	163300	42376888	1876	1876	1876	1876	0
125	20231219	163200	42376888	1876	1876	1876	1876	0
126	20231219	163100	42376888	1876	1876	1876	1876	0
127	20231219	163000	42376888	1876	1876	1876	1876	0
128	20231219	162900	42376888	1876	1876	1876	1876	0
129	20231219	162800	42376888	1876	1876	1876	1876	0
130	20231219	162700	42376888	1876	1876	1876	1876	0
131	20231219	162600	42376888	1876	1876	1876	1876	0
132	20231219	162500	42376888	1876	1876	1876	1876	0
133	20231219	162400	42376888	1876	1876	1876	1876	0
134	20231219	162300	42376888	1876	1876	1876	1876	0
135	20231219	162200	42376888	1876	1876	1876	1876	0
136	20231219	162100	42376888	1876	1876	1876	1876	0
137	20231219	162000	42376888	1876	1876	1876	1876	0
138	20231219	161900	42376888	1876	1876	1876	1876	0
139	20231219	161800	42376888	1876	1876	1876	1876	0
140	20231219	161700	42376888	1876	1876	1876	1876	0
141	20231219	161600	42376888	1876	1876	1876	1876	0
142	20231219	161500	42376888	1876	1876	1876	1876	0
143	20231219	161400	42376888	1876	1876	1876	1876	0
144	20231219	161300	42376888	1876	1876	1876	1876	0
145	20231219	161200	42376888	1876	1876	1876	1876	0
146	20231219	161100	42376888	1876	1876	1876	1876	0
147	20231219	161000	42376888	1876	1876	1876	1876	0
148	20231219	160900	42376888	1876	1876	1876	1876	0
149	20231219	160800	42376888	1876	1876	1876	1876	0
150	20231219	160700	42376888	1876	1876	1876	1876	0
151	20231219	160600	42376888	1876	1876	1876	1876	0
152	20231219	160500	42376888	1876	1876	1876	1876	1606
153	20231219	160400	42376888	1876	1876	1876	1876	0
154	20231219	160300	42376888	1876	1876	1876	1876	0
155	20231219	160200	42376888	1876	1876	1876	1876	0
156	20231219	160100	42376888	1876	1876	1876	1876	0
157	20231219	160000	42376888	1876	1876	1876	1876	0
158	20231219	155900	42376888	1876	1876	1876	1876	0
159	20231219	155800	42376888	1876	1876	1876	1876	0
160	20231219	155700	42376888	1876	1876	1876	1876	0
161	20231219	155600	42376888	1876	1876	1876	1876	0
162	20231219	155500	42376888	1876	1876	1876	1876	0
163	20231219	155400	42376888	1876	1876	1876	1876	0
164	20231219	155300	42376888	1876	1876	1876	1876	0
165	20231219	155200	42376888	1876	1876	1876	1876	0
166	20231219	155100	42376888	1876	1876	1876	1876	0
167	20231219	155000	42376888	1876	1876	1876	1876	0
168	20231219	154900	42376888	1876	1876	1876	1876	0
169	20231219	154800	42376888	1876	1876	1876	1876	0
170	20231219	154700	42376888	1876	1876	1876	1876	0
171	20231219	154600	42376888	1876	1876	1876	1876	0
172	20231219	154500	42376888	1876	1876	1876	1876	0
173	20231219	154400	42376888	1876	1876	1876	1876	0
174	20231219	154300	42376888	1876	1876	1876	1876	0
175	20231219	154200	42376888	1876	1876	1876	1876	0
176	20231219	154100	42376888	1876	1876	1876	1876	0
177	20231219	154000	42376888	1876	1876	1876	1876	0
178	20231219	153900	42376888	1876	1876	1876	1876	0
179	20231219	153800	42376888	1876	1876	1876	1876	0
180	20231219	153700	42376888	1876	1876	1876	1876	0
181	20231219	153600	42376888	1876	1876	1876	1876	0
182	20231219	153500	42376888	1876	1876	1876	1876	1606
183	20231219	153400	42376888	1876	1876	1876	1876	0
184	20231219	153300	42376888	1876	1876	1876	1876	0
185	20231219	153200	42376888	1876	1876	1876	1876	0
186	20231219	153100	42376888	1876	1876	1876	1876	0
187	20231219	153000	42376888	1876	1876	1876	1876	1606
188	20231219	152900	39364032	1876	1876	1876	1876	0
189	20231219	152800	39364032	1876	1876	1876	1876	0
190	20231219	152700	39364032	1876	1876	1876	1876	0
191	20231219	152600	39364032	1876	1876	1876	1876	0
192	20231219	152500	39364032	1876	1876	1876	1876	0
193	20231219	152400	39364032	1876	1876	1876	1876	0
194	20231219	152300	39364032	1876	1876	1876	1876	0
195	20231219	152200	39364032	1876	1876	1876	1876	0
196	20231219	152100	39364032	1876	1876	1876	1876	0
197	20231219	152000	39364032	1876	1876	1876	1876	0
198	20231219	151900	39364032	1876	1876	1876	1876	0
199	20231219	151800	39364032	1876	1876	1876	1876	500
200	20231219	151700	38426032	1876	1876	1876	1876	0
201	20231219	151600	38426032	1876	1876	1876	1876	0
202	20231219	151500	38426032	1876	1876	1876	1876	505
203	20231219	151400	37478652	1876	1876	1876	1876	0
204	20231219	151300	37478652	1876	1876	1876	1876	0
205	20231219	151200	37478652	1876	1876	1876	1876	0
206	20231219	151100	37478652	1876	1876	1876	1876	0
207	20231219	151000	37478652	1876	1876	1876	1876	0
208	20231219	150900	37478652	1876	1876	1876	1876	0
209	20231219	150800	37478652	1876	1876	1876	1876	0
210	20231219	150700	37478652	1876	1876	1876	1876	7
211	20231219	150600	37465520	1876	1876	1876	1876	0
212	20231219	150500	37465520	1876	1876	1876	1876	0
213	20231219	150400	37465520	1876	1876	1876	1876	0
214	20231219	150300	37465520	1876	1876	1876	1876	0
215	20231219	150200	37465520	1876	1876	1876	1876	0
216	20231219	150100	37465520	1876	1876	1876	1876	0
217	20231219	150000	37465520	1876	1876	1876	1876	0
218	20231219	145900	37465520	1876	1876	1876	1876	0
219	20231219	145800	37465520	1876	1876	1876	1876	0
220	20231219	145700	37465520	1876	1876	1876	1876	0
221	20231219	145600	37465520	1876	1876	1876	1876	0
222	20231219	145500	37465520	1876	1876	1876	1876	0
223	20231219	145400	37465520	1876	1876	1876	1876	0
224	20231219	145300	37465520	1876	1876	1876	1876	0
225	20231219	145200	37465520	1876	1876	1876	1876	50
226	20231219	145100	37371720	1876	1876	1876	1876	0
227	20231219	145000	37371720	1876	1876	1876	1876	0
228	20231219	144900	37371720	1876	1876	1876	1876	0
229	20231219	144800	37371720	1876	1876	1876	1876	0
230	20231219	144700	37371720	1876	1876	1876	1876	0
231	20231219	144600	37371720	1876	1876	1876	1876	0
232	20231219	144500	37371720	1876	1876	1876	1876	0
233	20231219	144400	37371720	1876	1875	1876	1875	582
234	20231219	144300	36280469	1875	1875	1875	1875	0
235	20231219	144200	36280469	1875	1875	1875	1875	0
236	20231219	144100	36280469	1875	1875	1875	1875	50
237	20231219	144000	36186719	1875	1875	1875	1875	0
238	20231219	143900	36186719	1875	1875	1875	1875	0
239	20231219	143800	36186719	1875	1875	1875	1875	0
240	20231219	143700	36186719	1875	1875	1875	1875	0
241	20231219	143600	36186719	1875	1875	1875	1875	0
242	20231219	143500	36186719	1875	1875	1875	1875	0
243	20231219	143400	36186719	1875	1875	1875	1875	0
244	20231219	143300	36186719	1875	1875	1875	1875	0
245	20231219	143200	36186719	1875	1875	1875	1875	0
246	20231219	143100	36186719	1875	1875	1875	1875	0
247	20231219	143000	36186719	1875	1875	1875	1875	0
248	20231219	142900	36186719	1875	1875	1875	1875	0
249	20231219	142800	36186719	1875	1875	1875	1875	0
250	20231219	142700	36186719	1875	1875	1875	1875	0
251	20231219	142600	36186719	1875	1875	1875	1875	0
252	20231219	142500	36186719	1875	1875	1875	1875	0
253	20231219	142400	36186719	1875	1875	1875	1875	0
254	20231219	142300	36186719	1875	1875	1875	1875	0
255	20231219	142200	36186719	1875	1875	1875	1875	0
256	20231219	142100	36186719	1875	1875	1875	1875	0
257	20231219	142000	36186719	1875	1875	1875	1875	0
258	20231219	141900	36186719	1875	1875	1875	1875	0
259	20231219	141800	36186719	1875	1875	1875	1875	0
260	20231219	141700	36186719	1875	1875	1875	1875	0
261	20231219	141600	36186719	1875	1875	1875	1875	0
262	20231219	141500	36186719	1875	1875	1875	1875	0
263	20231219	141400	36186719	1875	1875	1875	1875	0
264	20231219	141300	36186719	1875	1875	1875	1875	0
265	20231219	141200	36186719	1875	1875	1875	1875	0
266	20231219	141100	36186719	1875	1875	1875	1875	0
267	20231219	141000	36186719	1875	1875	1875	1875	0
268	20231219	140900	36186719	1875	1874	1875	1874	3200
269	20231219	140800	30187407	1875	1875	1875	1875	0
270	20231219	140700	30187407	1875	1875	1875	1875	0
271	20231219	140600	30187407	1875	1875	1875	1875	0
272	20231219	140500	30187407	1875	1875	1875	1875	0
273	20231219	140400	30187407	1875	1875	1875	1875	0
274	20231219	140300	30187407	1875	1875	1875	1875	0
275	20231219	140200	30187407	1875	1875	1875	1875	0
276	20231219	140100	30187407	1875	1875	1875	1875	0
277	20231219	140000	30187407	1875	1875	1875	1875	0
278	20231219	135900	30187407	1875	1875	1875	1875	0
279	20231219	135800	30187407	1875	1875	1875	1875	0
280	20231219	135700	30187407	1875	1875	1875	1875	0
281	20231219	135600	30187407	1875	1875	1875	1875	0
282	20231219	135500	30187407	1875	1875	1875	1875	0
283	20231219	135400	30187407	1875	1875	1875	1875	0
284	20231219	135300	30187407	1875	1875	1875	1875	0
285	20231219	135200	30187407	1875	1874	1875	1874	2
286	20231219	135100	30183658	1870	1870	1870	1870	551
287	20231219	135000	29153288	1870	1870	1870	1870	0
288	20231219	134900	29153288	1870	1870	1870	1870	1347
289	20231219	134800	26634398	1871	1871	1871	1871	0
290	20231219	134700	26634398	1871	1871	1871	1871	0
291	20231219	134600	26634398	1871	1871	1871	1871	0
292	20231219	134500	26634398	1871	1871	1871	1871	0
293	20231219	134400	26634398	1871	1871	1871	1871	0
294	20231219	134300	26634398	1871	1871	1871	1871	0
295	20231219	134200	26634398	1871	1871	1871	1871	0
296	20231219	134100	26634398	1871	1871	1871	1871	451
297	20231219	134000	25790577	1871	1871	1871	1871	0
298	20231219	133900	25790577	1871	1871	1871	1871	0
299	20231219	133800	25790577	1871	1871	1871	1871	0
300	20231219	133700	25790577	1871	1871	1871	1871	0
301	20231219	133600	25790577	1871	1871	1871	1871	0
302	20231219	133500	25790577	1871	1871	1871	1871	0
303	20231219	133400	25790577	1871	1871	1871	1871	0
304	20231219	133300	25790577	1871	1871	1871	1871	0
305	20231219	133200	25790577	1871	1871	1871	1871	0
306	20231219	133100	25790577	1871	1871	1871	1871	2
307	20231219	133000	25786835	1874	1874	1874	1874	0
308	20231219	132900	25786835	1874	1874	1874	1874	0
309	20231219	132800	25786835	1874	1874	1874	1874	0
310	20231219	132700	25786835	1874	1874	1874	1874	1
311	20231219	132600	25784961	1874	1874	1874	1874	1
312	20231219	132500	25783087	1874	1874	1874	1874	7
313	20231219	132400	25769969	1871	1871	1871	1871	0
314	20231219	132300	25769969	1871	1871	1871	1871	0
315	20231219	132200	25769969	1871	1871	1871	1871	0
316	20231219	132100	25769969	1871	1871	1871	1871	0
317	20231219	132000	25769969	1871	1871	1871	1871	0
318	20231219	131900	25769969	1871	1871	1871	1871	0
319	20231219	131800	25769969	1871	1871	1871	1871	0
320	20231219	131700	25769969	1871	1871	1871	1871	0
321	20231219	131600	25769969	1871	1871	1871	1871	0
322	20231219	131500	25769969	1871	1871	1871	1871	554
323	20231219	131400	24733435	1872	1875	1875	1872	142
324	20231219	131300	24467550	1875	1875	1875	1875	0
325	20231219	131200	24467550	1875	1875	1875	1875	0
326	20231219	131100	24467550	1875	1875	1875	1875	0
327	20231219	131000	24467550	1875	1875	1875	1875	0
328	20231219	130900	24467550	1875	1875	1875	1875	0
329	20231219	130800	24467550	1875	1875	1875	1875	0
330	20231219	130700	24467550	1875	1875	1875	1875	0
331	20231219	130600	24467550	1875	1875	1875	1875	1
332	20231219	130500	24465675	1876	1876	1876	1876	0
333	20231219	130400	24465675	1876	1876	1876	1876	0
334	20231219	130300	24465675	1876	1876	1876	1876	0
335	20231219	130200	24465675	1876	1876	1876	1876	0
336	20231219	130100	24465675	1876	1876	1876	1876	0
337	20231219	130000	24465675	1876	1876	1876	1876	0
338	20231219	125900	24465675	1876	1876	1876	1876	1
339	20231219	125800	24463799	1876	1876	1876	1876	0
340	20231219	125700	24463799	1876	1876	1876	1876	0
341	20231219	125600	24463799	1876	1876	1876	1876	0
342	20231219	125500	24463799	1876	1876	1876	1876	0
343	20231219	125400	24463799	1876	1876	1876	1876	0
344	20231219	125300	24463799	1876	1876	1876	1876	0
345	20231219	125200	24463799	1876	1876	1876	1876	0
346	20231219	125100	24463799	1876	1876	1876	1876	0
347	20231219	125000	24463799	1876	1876	1876	1876	0
348	20231219	124900	24463799	1876	1876	1876	1876	0
349	20231219	124800	24463799	1876	1876	1876	1876	0
350	20231219	124700	24463799	1876	1876	1876	1876	0
351	20231219	124600	24463799	1876	1876	1876	1876	0
352	20231219	124500	24463799	1876	1876	1876	1876	0
353	20231219	124400	24463799	1876	1876	1876	1876	0
354	20231219	124300	24463799	1876	1876	1876	1876	0
355	20231219	124200	24463799	1876	1876	1876	1876	1
356	20231219	124100	24461923	1889	1889	1889	1889	0
357	20231219	124000	24461923	1889	1889	1889	1889	0
358	20231219	123900	24461923	1889	1889	1889	1889	0
359	20231219	123800	24461923	1889	1889	1889	1889	0
360	20231219	123700	24461923	1889	1888	1889	1873	111
361	20231219	123600	24253109	1888	1888	1888	1888	1
362	20231219	123500	24251221	1873	1873	1873	1873	0
363	20231219	123400	24251221	1873	1873	1873	1873	0
364	20231219	123300	24251221	1873	1873	1873	1873	0
365	20231219	123200	24251221	1873	1873	1873	1873	0
366	20231219	123100	24251221	1873	1873	1873	1873	0
367	20231219	123000	24251221	1873	1873	1873	1873	0
368	20231219	122900	24251221	1873	1873	1873	1873	0
369	20231219	122800	24251221	1873	1873	1873	1873	0
370	20231219	122700	24251221	1873	1873	1873	1873	0
371	20231219	122600	24251221	1873	1873	1873	1873	0
372	20231219	122500	24251221	1873	1873	1873	1873	20
373	20231219	122400	24213761	1873	1874	1874	1873	10
374	20231219	122300	24195030	1889	1889	1889	1889	0
375	20231219	122200	24195030	1889	1889	1889	1889	0
376	20231219	122100	24195030	1889	1889	1889	1889	0
377	20231219	122000	24195030	1889	1889	1889	1889	0
378	20231219	121900	24195030	1889	1889	1889	1889	1
379	20231219	121800	24193141	1890	1890	1890	1890	0
380	20231219	121700	24193141	1890	1890	1890	1890	0
381	20231219	121600	24193141	1890	1890	1890	1890	0
382	20231219	121500	24193141	1890	1890	1890	1890	0
383	20231219	121400	24193141	1890	1890	1890	1890	0
384	20231219	121300	24193141	1890	1890	1890	1890	0
385	20231219	121200	24193141	1890	1890	1890	1890	0
386	20231219	121100	24193141	1890	1890	1890	1890	0
387	20231219	121000	24193141	1890	1890	1890	1890	0
388	20231219	120900	24193141	1890	1890	1890	1890	0
389	20231219	120800	24193141	1890	1890	1890	1890	0
390	20231219	120700	24193141	1890	1890	1890	1890	0
391	20231219	120600	24193141	1890	1890	1890	1890	0
392	20231219	120500	24193141	1890	1890	1890	1890	0
393	20231219	120400	24193141	1890	1890	1890	1890	0
394	20231219	120300	24193141	1890	1890	1890	1890	0
395	20231219	120200	24193141	1890	1890	1890	1871	735
396	20231219	120100	22811760	1890	1873	1890	1872	401
397	20231219	120000	22057868	1886	1884	1886	1884	33
398	20231219	115900	21995661	1885	1885	1885	1885	1
399	20231219	115800	21993776	1883	1883	1883	1883	0
400	20231219	115700	21993776	1883	1883	1883	1883	0
401	20231219	115600	21993776	1883	1883	1883	1883	0
402	20231219	115500	21993776	1883	1883	1883	1883	0
403	20231219	115400	21993776	1883	1883	1883	1883	0
404	20231219	115300	21993776	1883	1883	1883	1883	0
405	20231219	115200	21993776	1883	1883	1883	1883	0
406	20231219	115100	21993776	1883	1883	1883	1883	0
407	20231219	115000	21993776	1883	1883	1883	1883	0
408	20231219	114900	21993776	1883	1883	1883	1883	1
409	20231219	114800	21991893	1867	1874	1874	1866	495
410	20231219	114700	21067551	1875	1875	1875	1875	0
411	20231219	114600	21067551	1875	1875	1875	1875	1
412	20231219	114500	21065676	1886	1886	1886	1886	0
413	20231219	114400	21065676	1886	1886	1886	1886	0
414	20231219	114300	21065676	1886	1886	1886	1886	0
415	20231219	114200	21065676	1886	1886	1886	1886	0
416	20231219	114100	21065676	1886	1886	1886	1886	0
417	20231219	114000	21065676	1886	1886	1886	1886	0
418	20231219	113900	21065676	1886	1886	1886	1886	1
419	20231219	113800	21063790	1868	1878	1878	1868	1070
420	20231219	113700	19062145	1895	1895	1895	1895	0
421	20231219	113600	19062145	1895	1895	1895	1895	0
422	20231219	113500	19062145	1895	1895	1895	1895	0
423	20231219	113400	19062145	1895	1895	1895	1895	0
424	20231219	113300	19062145	1895	1895	1895	1895	0
425	20231219	113200	19062145	1895	1895	1895	1895	0
426	20231219	113100	19062145	1895	1895	1895	1895	0
427	20231219	113000	19062145	1895	1895	1895	1895	0
428	20231219	112900	19062145	1895	1895	1895	1895	0
429	20231219	112800	19062145	1895	1895	1895	1895	0
430	20231219	112700	19062145	1895	1895	1895	1895	0
431	20231219	112600	19062145	1895	1895	1895	1895	0
432	20231219	112500	19062145	1895	1895	1895	1895	3
433	20231219	112400	19056460	1896	1896	1896	1896	0
434	20231219	112300	19056460	1896	1896	1896	1896	0
435	20231219	112200	19056460	1896	1896	1896	1896	0
436	20231219	112100	19056460	1896	1894	1896	1894	181
437	20231219	112000	18713459	1895	1895	1895	1895	0
438	20231219	111900	18713459	1895	1895	1895	1895	0
439	20231219	111800	18713459	1895	1895	1895	1895	0
440	20231219	111700	18713459	1895	1895	1895	1895	0
441	20231219	111600	18713459	1895	1895	1895	1895	0
442	20231219	111500	18713459	1895	1895	1895	1895	0
443	20231219	111400	18713459	1895	1895	1895	1895	0
444	20231219	111300	18713459	1895	1892	1895	1892	2
445	20231219	111200	18709672	1875	1875	1875	1875	0
446	20231219	111100	18709672	1875	1875	1875	1875	0
447	20231219	111000	18709672	1875	1875	1875	1875	0
448	20231219	110900	18709672	1875	1875	1875	1875	1
449	20231219	110800	18707797	1876	1876	1876	1876	0
450	20231219	110700	18707797	1876	1876	1876	1876	0
451	20231219	110600	18707797	1876	1878	1878	1876	2500
452	20231219	110500	14015623	1876	1876	1876	1876	0
453	20231219	110400	14015623	1876	1887	1887	1876	8
454	20231219	110300	14000577	1895	1895	1895	1895	0
455	20231219	110200	14000577	1895	1895	1895	1895	0
456	20231219	110100	14000577	1895	1895	1895	1895	0
457	20231219	110000	14000577	1895	1895	1895	1895	0
458	20231219	105900	14000577	1895	1895	1895	1895	0
459	20231219	105800	14000577	1895	1895	1895	1895	0
460	20231219	105700	14000577	1895	1895	1895	1895	50
461	20231219	105600	13905827	1898	1897	1898	1897	33
462	20231219	105500	13843225	1897	1898	1898	1874	356
463	20231219	105400	13172295	1899	1899	1899	1899	0
464	20231219	105300	13172295	1899	1899	1899	1899	0
465	20231219	105200	13172295	1899	1899	1899	1899	0
466	20231219	105100	13172295	1899	1878	1899	1873	522
467	20231219	105000	12188721	1898	1897	1898	1897	8
468	20231219	104900	12173544	1881	1881	1881	1881	0
469	20231219	104800	12173544	1881	1881	1881	1881	0
470	20231219	104700	12173544	1881	1881	1881	1881	1
471	20231219	104600	12171663	1899	1899	1899	1899	0
472	20231219	104500	12171663	1899	1899	1899	1899	0
473	20231219	104400	12171663	1899	1899	1899	1899	0
474	20231219	104300	12171663	1899	1898	1899	1898	153
475	20231219	104200	11881268	1898	1895	1898	1873	663
476	20231219	104100	10633012	1892	1892	1892	1892	1
477	20231219	104000	10631120	1873	1873	1873	1873	0
478	20231219	103900	10631120	1873	1873	1873	1873	0
479	20231219	103800	10631120	1873	1873	1873	1873	0
480	20231219	103700	10631120	1873	1873	1873	1873	0
481	20231219	103600	10631120	1873	1873	1873	1873	0
482	20231219	103500	10631120	1873	1873	1873	1873	0
483	20231219	103400	10631120	1873	1873	1873	1873	0
484	20231219	103300	10631120	1873	1873	1873	1873	0
485	20231219	103200	10631120	1873	1877	1877	1873	507
486	20231219	103100	9680264	1876	1876	1876	1876	1192
487	20231219	103000	7444072	1877	1877	1877	1877	0
488	20231219	102900	7444072	1877	1884	1884	1876	50
489	20231219	102800	7350212	1887	1887	1887	1887	0
490	20231219	102700	7350212	1887	1887	1887	1887	0
491	20231219	102600	7350212	1887	1890	1890	1887	2
492	20231219	102500	7346435	1910	1910	1910	1910	0
493	20231219	102400	7346435	1910	1910	1910	1910	0
494	20231219	102300	7346435	1910	1910	1910	1910	0
495	20231219	102200	7346435	1910	1910	1910	1910	0
496	20231219	102100	7346435	1910	1910	1910	1910	0
497	20231219	102000	7346435	1910	1910	1910	1910	0
498	20231219	101900	7346435	1910	1910	1910	1910	0
499	20231219	101800	7346435	1910	1910	1910	1910	0
500	20231219	101700	7346435	1910	1910	1910	1910	0
501	20231219	101600	7346435	1910	1910	1910	1910	0
502	20231219	101500	7346435	1910	1910	1910	1910	0
503	20231219	101400	7346435	1910	1910	1910	1910	0
504	20231219	101300	7346435	1910	1910	1910	1910	0
505	20231219	101200	7346435	1910	1910	1910	1910	0
506	20231219	101100	7346435	1910	1910	1910	1910	0
507	20231219	101000	7346435	1910	1910	1910	1910	0
508	20231219	100900	7346435	1910	1910	1910	1910	0
509	20231219	100800	7346435	1910	1910	1910	1910	0
510	20231219	100700	7346435	1910	1910	1910	1910	0
511	20231219	100600	7346435	1910	1910	1910	1910	0
512	20231219	100500	7346435	1910	1910	1910	1910	0
513	20231219	100400	7346435	1910	1910	1910	1910	0
514	20231219	100300	7346435	1910	1910	1910	1910	0
515	20231219	100200	7346435	1910	1910	1910	1910	0
516	20231219	100100	7346435	1910	1910	1910	1910	0
517	20231219	100000	7346435	1910	1910	1910	1910	0
518	20231219	095900	7346435	1910	1910	1910	1910	0
519	20231219	095800	7346435	1910	1889	1910	1889	83
520	20231219	095700	7189276	1889	1889	1889	1889	0
521	20231219	095600	7189276	1889	1889	1889	1889	0
522	20231219	095500	7189276	1889	1889	1889	1889	2
523	20231219	095400	7185498	1889	1889	1889	1889	0
524	20231219	095300	7185498	1889	1889	1889	1889	0
525	20231219	095200	7185498	1889	1889	1889	1889	0
526	20231219	095100	7185498	1889	1889	1889	1889	0
527	20231219	095000	7185498	1889	1889	1889	1889	0
528	20231219	094900	7185498	1889	1889	1889	1889	0
529	20231219	094800	7185498	1889	1889	1889	1889	0
530	20231219	094700	7185498	1889	1889	1889	1889	0
531	20231219	094600	7185498	1889	1889	1889	1889	0
532	20231219	094500	7185498	1889	1889	1889	1889	0
533	20231219	094400	7185498	1889	1889	1889	1889	10
534	20231219	094300	7166608	1889	1889	1889	1889	0
535	20231219	094200	7166608	1889	1889	1889	1889	0
536	20231219	094100	7166608	1889	1889	1889	1889	0
537	20231219	094000	7166608	1889	1883	1889	1883	1100
538	20231219	093900	5089443	1883	1883	1883	1883	0
539	20231219	093800	5089443	1883	1883	1883	1883	0
540	20231219	093700	5089443	1883	1883	1883	1883	2
541	20231219	093600	5085677	1883	1883	1883	1883	0
542	20231219	093500	5085677	1883	1883	1883	1883	0
543	20231219	093400	5085677	1883	1883	1883	1883	0
544	20231219	093300	5085677	1883	1883	1883	1883	0
545	20231219	093200	5085677	1883	1883	1883	1883	0
546	20231219	093100	5085677	1883	1883	1883	1883	0
547	20231219	093000	5085677	1883	1883	1883	1883	0
548	20231219	092900	5085677	1883	1883	1883	1883	0
549	20231219	092800	5085677	1883	1883	1883	1883	0
550	20231219	092700	5085677	1883	1883	1883	1883	0
551	20231219	092600	5085677	1883	1883	1883	1883	40
552	20231219	092500	5010357	1883	1883	1883	1883	0
553	20231219	092400	5010357	1883	1883	1883	1883	1
554	20231219	092300	5008474	1872	1872	1872	1872	0
555	20231219	092200	5008474	1872	1880	1880	1872	600
556	20231219	092100	3882086	1880	1880	1880	1880	0
557	20231219	092000	3882086	1880	1881	1881	1880	60
558	20231219	091900	3769267	1883	1883	1883	1883	5
559	20231219	091800	3759852	1881	1881	1881	1881	200
560	20231219	091700	3383652	1883	1882	1883	1882	80
561	20231219	091600	3233082	1881	1881	1882	1881	293
562	20231219	091500	2681947	1881	1882	1882	1881	7
563	20231219	091400	2668779	1883	1883	1883	1883	3
564	20231219	091300	2663130	1883	1883	1883	1883	0
565	20231219	091200	2663130	1883	1883	1883	1883	0
566	20231219	091100	2663130	1883	1883	1883	1883	4
567	20231219	091000	2655598	1883	1883	1883	1883	0
568	20231219	090900	2655598	1883	1883	1883	1883	0
569	20231219	090800	2655598	1883	1883	1883	1883	7
570	20231219	090700	2642417	1883	1882	1883	1881	755
571	20231219	090600	1222130	1882	1885	1885	1882	310
572	20231219	090500	638444	1885	1889	1889	1885	109
573	20231219	090400	432573	1889	1889	1889	1889	0
574	20231219	090300	432573	1889	1889	1889	1889	0
575	20231219	090200	432573	1889	1889	1889	1889	3
576	20231219	090100	426906	1886	1886	1886	1886	1
577	20231219	090000	425020	1887	1889	1889	1887	225