KissMeData/001810/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183500	45121743	1866	1866	1866	1866	669
3	20231220	183400	45121743	1866	1866	1866	1866	0
4	20231220	183300	45121743	1866	1866	1866	1866	0
5	20231220	183200	45121743	1866	1866	1866	1866	0
6	20231220	183100	45121743	1866	1866	1866	1866	0
7	20231220	183000	45121743	1866	1866	1866	1866	0
8	20231220	182900	45121743	1866	1866	1866	1866	0
9	20231220	182800	45121743	1866	1866	1866	1866	0
10	20231220	182700	45121743	1866	1866	1866	1866	0
11	20231220	182600	45121743	1866	1866	1866	1866	0
12	20231220	182500	45121743	1866	1866	1866	1866	0
13	20231220	182400	45121743	1866	1866	1866	1866	0
14	20231220	182300	45121743	1866	1866	1866	1866	0
15	20231220	182200	45121743	1866	1866	1866	1866	0
16	20231220	182100	45121743	1866	1866	1866	1866	0
17	20231220	182000	45121743	1866	1866	1866	1866	0
18	20231220	181900	45121743	1866	1866	1866	1866	0
19	20231220	181800	45121743	1866	1866	1866	1866	0
20	20231220	181700	45121743	1866	1866	1866	1866	0
21	20231220	181600	45121743	1866	1866	1866	1866	0
22	20231220	181500	45121743	1866	1866	1866	1866	0
23	20231220	181400	45121743	1866	1866	1866	1866	0
24	20231220	181300	45121743	1866	1866	1866	1866	0
25	20231220	181200	45121743	1866	1866	1866	1866	0
26	20231220	181100	45121743	1866	1866	1866	1866	0
27	20231220	181000	45121743	1866	1866	1866	1866	0
28	20231220	180900	45121743	1866	1866	1866	1866	0
29	20231220	180800	45121743	1866	1866	1866	1866	0
30	20231220	180700	45121743	1866	1866	1866	1866	0
31	20231220	180600	45121743	1866	1866	1866	1866	0
32	20231220	180500	45121743	1866	1866	1866	1866	669
33	20231220	180400	45121743	1866	1866	1866	1866	0
34	20231220	180300	45121743	1866	1866	1866	1866	0
35	20231220	180200	45121743	1866	1866	1866	1866	0
36	20231220	180100	45121743	1866	1866	1866	1866	0
37	20231220	180000	45121743	1866	1866	1866	1866	0
38	20231220	175900	45121743	1866	1866	1866	1866	0
39	20231220	175800	45121743	1866	1866	1866	1866	0
40	20231220	175700	45121743	1866	1866	1866	1866	0
41	20231220	175600	45121743	1866	1866	1866	1866	0
42	20231220	175500	45121743	1866	1866	1866	1866	0
43	20231220	175400	45121743	1866	1866	1866	1866	0
44	20231220	175300	45121743	1866	1866	1866	1866	0
45	20231220	175200	45121743	1866	1866	1866	1866	0
46	20231220	175100	45121743	1866	1866	1866	1866	0
47	20231220	175000	45121743	1866	1866	1866	1866	0
48	20231220	174900	45121743	1866	1866	1866	1866	0
49	20231220	174800	45121743	1866	1866	1866	1866	0
50	20231220	174700	45121743	1866	1866	1866	1866	0
51	20231220	174600	45121743	1866	1866	1866	1866	0
52	20231220	174500	45121743	1866	1866	1866	1866	0
53	20231220	174400	45121743	1866	1866	1866	1866	0
54	20231220	174300	45121743	1866	1866	1866	1866	0
55	20231220	174200	45121743	1866	1866	1866	1866	0
56	20231220	174100	45121743	1866	1866	1866	1866	0
57	20231220	174000	45121743	1866	1866	1866	1866	0
58	20231220	173900	45121743	1866	1866	1866	1866	0
59	20231220	173800	45121743	1866	1866	1866	1866	0
60	20231220	173700	45121743	1866	1866	1866	1866	0
61	20231220	173600	45121743	1866	1866	1866	1866	0
62	20231220	173500	45121743	1866	1866	1866	1866	669
63	20231220	173400	45121743	1866	1866	1866	1866	0
64	20231220	173300	45121743	1866	1866	1866	1866	0
65	20231220	173200	45121743	1866	1866	1866	1866	0
66	20231220	173100	45121743	1866	1866	1866	1866	0
67	20231220	173000	45121743	1866	1866	1866	1866	0
68	20231220	172900	45121743	1866	1866	1866	1866	0
69	20231220	172800	45121743	1866	1866	1866	1866	0
70	20231220	172700	45121743	1866	1866	1866	1866	0
71	20231220	172600	45121743	1866	1866	1866	1866	0
72	20231220	172500	45121743	1866	1866	1866	1866	0
73	20231220	172400	45121743	1866	1866	1866	1866	0
74	20231220	172300	45121743	1866	1866	1866	1866	0
75	20231220	172200	45121743	1866	1866	1866	1866	0
76	20231220	172100	45121743	1866	1866	1866	1866	0
77	20231220	172000	45121743	1866	1866	1866	1866	0
78	20231220	171900	45121743	1866	1866	1866	1866	0
79	20231220	171800	45121743	1866	1866	1866	1866	0
80	20231220	171700	45121743	1866	1866	1866	1866	0
81	20231220	171600	45121743	1866	1866	1866	1866	0
82	20231220	171500	45121743	1866	1866	1866	1866	0
83	20231220	171400	45121743	1866	1866	1866	1866	0
84	20231220	171300	45121743	1866	1866	1866	1866	0
85	20231220	171200	45121743	1866	1866	1866	1866	0
86	20231220	171100	45121743	1866	1866	1866	1866	0
87	20231220	171000	45121743	1866	1866	1866	1866	0
88	20231220	170900	45121743	1866	1866	1866	1866	0
89	20231220	170800	45121743	1866	1866	1866	1866	0
90	20231220	170700	45121743	1866	1866	1866	1866	0
91	20231220	170600	45121743	1866	1866	1866	1866	0
92	20231220	170500	45121743	1866	1866	1866	1866	669
93	20231220	170400	45121743	1866	1866	1866	1866	0
94	20231220	170300	45121743	1866	1866	1866	1866	0
95	20231220	170200	45121743	1866	1866	1866	1866	0
96	20231220	170100	45121743	1866	1866	1866	1866	0
97	20231220	170000	45121743	1866	1866	1866	1866	0
98	20231220	165900	45121743	1866	1866	1866	1866	0
99	20231220	165800	45121743	1866	1866	1866	1866	0
100	20231220	165700	45121743	1866	1866	1866	1866	0
101	20231220	165600	45121743	1866	1866	1866	1866	0
102	20231220	165500	45121743	1866	1866	1866	1866	0
103	20231220	165400	45121743	1866	1866	1866	1866	0
104	20231220	165300	45121743	1866	1866	1866	1866	0
105	20231220	165200	45121743	1866	1866	1866	1866	0
106	20231220	165100	45121743	1866	1866	1866	1866	0
107	20231220	165000	45121743	1866	1866	1866	1866	0
108	20231220	164900	45121743	1866	1866	1866	1866	0
109	20231220	164800	45121743	1866	1866	1866	1866	0
110	20231220	164700	45121743	1866	1866	1866	1866	0
111	20231220	164600	45121743	1866	1866	1866	1866	0
112	20231220	164500	45121743	1866	1866	1866	1866	0
113	20231220	164400	45121743	1866	1866	1866	1866	0
114	20231220	164300	45121743	1866	1866	1866	1866	0
115	20231220	164200	45121743	1866	1866	1866	1866	0
116	20231220	164100	45121743	1866	1866	1866	1866	0
117	20231220	164000	45121743	1866	1866	1866	1866	0
118	20231220	163900	45121743	1866	1866	1866	1866	0
119	20231220	163800	45121743	1866	1866	1866	1866	0
120	20231220	163700	45121743	1866	1866	1866	1866	0
121	20231220	163600	45121743	1866	1866	1866	1866	0
122	20231220	163500	45121743	1866	1866	1866	1866	669
123	20231220	163400	45121743	1866	1866	1866	1866	0
124	20231220	163300	45121743	1866	1866	1866	1866	0
125	20231220	163200	45121743	1866	1866	1866	1866	0
126	20231220	163100	45121743	1866	1866	1866	1866	0
127	20231220	163000	45121743	1866	1866	1866	1866	0
128	20231220	162900	45121743	1866	1866	1866	1866	0
129	20231220	162800	45121743	1866	1866	1866	1866	0
130	20231220	162700	45121743	1866	1866	1866	1866	0
131	20231220	162600	45121743	1866	1866	1866	1866	0
132	20231220	162500	45121743	1866	1866	1866	1866	0
133	20231220	162400	45121743	1866	1866	1866	1866	0
134	20231220	162300	45121743	1866	1866	1866	1866	0
135	20231220	162200	45121743	1866	1866	1866	1866	0
136	20231220	162100	45121743	1866	1866	1866	1866	0
137	20231220	162000	45121743	1866	1866	1866	1866	0
138	20231220	161900	45121743	1866	1866	1866	1866	0
139	20231220	161800	45121743	1866	1866	1866	1866	0
140	20231220	161700	45121743	1866	1866	1866	1866	0
141	20231220	161600	45121743	1866	1866	1866	1866	0
142	20231220	161500	45121743	1866	1866	1866	1866	0
143	20231220	161400	45121743	1866	1866	1866	1866	0
144	20231220	161300	45121743	1866	1866	1866	1866	0
145	20231220	161200	45121743	1866	1866	1866	1866	0
146	20231220	161100	45121743	1866	1866	1866	1866	0
147	20231220	161000	45121743	1866	1866	1866	1866	0
148	20231220	160900	45121743	1866	1866	1866	1866	0
149	20231220	160800	45121743	1866	1866	1866	1866	0
150	20231220	160700	45121743	1866	1866	1866	1866	0
151	20231220	160600	45121743	1866	1866	1866	1866	0
152	20231220	160500	45121743	1866	1866	1866	1866	669
153	20231220	160400	45121743	1866	1866	1866	1866	0
154	20231220	160300	45121743	1866	1866	1866	1866	0
155	20231220	160200	45121743	1866	1866	1866	1866	0
156	20231220	160100	45121743	1866	1866	1866	1866	0
157	20231220	160000	45121743	1866	1866	1866	1866	0
158	20231220	155900	45121743	1866	1866	1866	1866	0
159	20231220	155800	45121743	1866	1866	1866	1866	0
160	20231220	155700	45121743	1866	1866	1866	1866	0
161	20231220	155600	45121743	1866	1866	1866	1866	0
162	20231220	155500	45121743	1866	1866	1866	1866	0
163	20231220	155400	45121743	1866	1866	1866	1866	0
164	20231220	155300	45121743	1866	1866	1866	1866	0
165	20231220	155200	45121743	1866	1866	1866	1866	0
166	20231220	155100	45121743	1866	1866	1866	1866	0
167	20231220	155000	45121743	1866	1866	1866	1866	0
168	20231220	154900	45121743	1866	1866	1866	1866	0
169	20231220	154800	45121743	1866	1866	1866	1866	0
170	20231220	154700	45121743	1866	1866	1866	1866	0
171	20231220	154600	45121743	1866	1866	1866	1866	0
172	20231220	154500	45121743	1866	1866	1866	1866	0
173	20231220	154400	45121743	1866	1866	1866	1866	0
174	20231220	154300	45121743	1866	1866	1866	1866	0
175	20231220	154200	45121743	1866	1866	1866	1866	0
176	20231220	154100	45121743	1866	1866	1866	1866	0
177	20231220	154000	45121743	1866	1866	1866	1866	0
178	20231220	153900	45121743	1866	1866	1866	1866	0
179	20231220	153800	45121743	1866	1866	1866	1866	0
180	20231220	153700	45121743	1866	1866	1866	1866	0
181	20231220	153600	45121743	1866	1866	1866	1866	0
182	20231220	153500	45121743	1866	1866	1866	1866	669
183	20231220	153400	45121743	1866	1866	1866	1866	0
184	20231220	153300	45121743	1866	1866	1866	1866	0
185	20231220	153200	45121743	1866	1866	1866	1866	0
186	20231220	153100	45121743	1866	1866	1866	1866	0
187	20231220	153000	45121743	1866	1866	1866	1866	669
188	20231220	152900	43873389	1856	1856	1856	1856	0
189	20231220	152800	43873389	1856	1856	1856	1856	0
190	20231220	152700	43873389	1856	1856	1856	1856	0
191	20231220	152600	43873389	1856	1856	1856	1856	0
192	20231220	152500	43873389	1856	1856	1856	1856	0
193	20231220	152400	43873389	1856	1856	1856	1856	0
194	20231220	152300	43873389	1856	1856	1856	1856	0
195	20231220	152200	43873389	1856	1856	1856	1856	0
196	20231220	152100	43873389	1856	1856	1856	1856	0
197	20231220	152000	43873389	1856	1856	1856	1856	0
198	20231220	151900	43873389	1856	1865	1865	1856	302
199	20231220	151800	43312248	1865	1865	1865	1865	0
200	20231220	151700	43312248	1865	1865	1865	1865	52
201	20231220	151600	43215268	1865	1865	1865	1865	0
202	20231220	151500	43215268	1865	1865	1865	1865	305
203	20231220	151400	42646443	1865	1865	1865	1865	1
204	20231220	151300	42644578	1864	1864	1864	1864	0
205	20231220	151200	42644578	1864	1864	1864	1864	0
206	20231220	151100	42644578	1864	1864	1864	1864	0
207	20231220	151000	42644578	1864	1864	1864	1864	0
208	20231220	150900	42644578	1864	1864	1864	1864	31
209	20231220	150800	42586794	1864	1864	1864	1864	0
210	20231220	150700	42586794	1864	1864	1864	1864	39
211	20231220	150600	42514098	1864	1864	1864	1864	0
212	20231220	150500	42514098	1864	1864	1864	1864	0
213	20231220	150400	42514098	1864	1864	1864	1864	49
214	20231220	150300	42422762	1863	1863	1863	1863	30
215	20231220	150200	42366872	1863	1863	1863	1863	1
216	20231220	150100	42365009	1864	1864	1864	1864	0
217	20231220	150000	42365009	1864	1864	1864	1864	0
218	20231220	145900	42365009	1864	1864	1864	1864	0
219	20231220	145800	42365009	1864	1864	1864	1864	0
220	20231220	145700	42365009	1864	1864	1864	1864	0
221	20231220	145600	42365009	1864	1864	1864	1864	0
222	20231220	145500	42365009	1864	1864	1864	1864	0
223	20231220	145400	42365009	1864	1864	1864	1864	0
224	20231220	145300	42365009	1864	1864	1864	1864	0
225	20231220	145200	42365009	1864	1864	1864	1864	0
226	20231220	145100	42365009	1864	1864	1864	1864	0
227	20231220	145000	42365009	1864	1864	1864	1864	0
228	20231220	144900	42365009	1864	1864	1864	1864	0
229	20231220	144800	42365009	1864	1864	1864	1864	0
230	20231220	144700	42365009	1864	1864	1864	1864	1
231	20231220	144600	42363145	1855	1855	1855	1855	1788
232	20231220	144500	39046405	1855	1855	1855	1855	0
233	20231220	144400	39046405	1855	1855	1855	1855	0
234	20231220	144300	39046405	1855	1858	1858	1855	2000
235	20231220	144200	35335720	1866	1866	1866	1866	2
236	20231220	144100	35331988	1866	1864	1866	1856	2304
237	20231220	144000	31044314	1864	1864	1864	1864	1
238	20231220	143900	31042450	1860	1860	1860	1860	0
239	20231220	143800	31042450	1860	1860	1860	1860	0
240	20231220	143700	31042450	1860	1860	1860	1860	0
241	20231220	143600	31042450	1860	1860	1860	1860	0
242	20231220	143500	31042450	1860	1860	1860	1860	0
243	20231220	143400	31042450	1860	1860	1860	1860	14
244	20231220	143300	31016410	1865	1865	1865	1865	0
245	20231220	143200	31016410	1865	1865	1865	1865	0
246	20231220	143100	31016410	1865	1865	1865	1865	0
247	20231220	143000	31016410	1865	1865	1865	1865	0
248	20231220	142900	31016410	1865	1865	1865	1865	0
249	20231220	142800	31016410	1865	1865	1865	1865	0
250	20231220	142700	31016410	1865	1865	1865	1865	0
251	20231220	142600	31016410	1865	1865	1865	1865	0
252	20231220	142500	31016410	1865	1865	1865	1865	0
253	20231220	142400	31016410	1865	1865	1865	1865	0
254	20231220	142300	31016410	1865	1865	1865	1865	0
255	20231220	142200	31016410	1865	1865	1865	1865	0
256	20231220	142100	31016410	1865	1865	1865	1865	0
257	20231220	142000	31016410	1865	1865	1865	1865	0
258	20231220	141900	31016410	1865	1865	1865	1865	0
259	20231220	141800	31016410	1865	1865	1865	1865	0
260	20231220	141700	31016410	1865	1865	1865	1865	0
261	20231220	141600	31016410	1865	1865	1865	1865	0
262	20231220	141500	31016410	1865	1865	1865	1865	10
263	20231220	141400	30997760	1865	1865	1865	1865	0
264	20231220	141300	30997760	1865	1865	1865	1865	1
265	20231220	141200	30995895	1865	1865	1865	1865	0
266	20231220	141100	30995895	1865	1865	1865	1865	0
267	20231220	141000	30995895	1865	1865	1865	1865	20
268	20231220	140900	30958595	1861	1861	1861	1861	0
269	20231220	140800	30958595	1861	1861	1861	1861	0
270	20231220	140700	30958595	1861	1861	1861	1861	0
271	20231220	140600	30958595	1861	1861	1861	1861	0
272	20231220	140500	30958595	1861	1861	1861	1861	0
273	20231220	140400	30958595	1861	1862	1862	1861	61
274	20231220	140300	30845073	1866	1866	1866	1866	1
275	20231220	140200	30843207	1862	1862	1862	1862	0
276	20231220	140100	30843207	1862	1862	1862	1862	0
277	20231220	140000	30843207	1862	1862	1862	1862	0
278	20231220	135900	30843207	1862	1862	1862	1862	0
279	20231220	135800	30843207	1862	1862	1862	1862	0
280	20231220	135700	30843207	1862	1862	1862	1862	0
281	20231220	135600	30843207	1862	1862	1862	1862	0
282	20231220	135500	30843207	1862	1862	1862	1862	0
283	20231220	135400	30843207	1862	1862	1862	1862	19
284	20231220	135300	30807829	1862	1862	1862	1862	98
285	20231220	135200	30625353	1862	1862	1862	1862	0
286	20231220	135100	30625353	1862	1862	1862	1862	0
287	20231220	135000	30625353	1862	1862	1862	1862	0
288	20231220	134900	30625353	1862	1862	1862	1862	0
289	20231220	134800	30625353	1862	1862	1862	1862	0
290	20231220	134700	30625353	1862	1862	1862	1862	0
291	20231220	134600	30625353	1862	1862	1862	1862	0
292	20231220	134500	30625353	1862	1862	1862	1862	0
293	20231220	134400	30625353	1862	1862	1862	1862	0
294	20231220	134300	30625353	1862	1862	1862	1862	0
295	20231220	134200	30625353	1862	1862	1862	1862	0
296	20231220	134100	30625353	1862	1862	1862	1862	0
297	20231220	134000	30625353	1862	1862	1862	1862	1
298	20231220	133900	30623491	1860	1860	1860	1860	0
299	20231220	133800	30623491	1860	1860	1860	1860	0
300	20231220	133700	30623491	1860	1860	1860	1860	0
301	20231220	133600	30623491	1860	1860	1860	1860	0
302	20231220	133500	30623491	1860	1860	1860	1860	0
303	20231220	133400	30623491	1860	1860	1860	1860	0
304	20231220	133300	30623491	1860	1860	1860	1860	0
305	20231220	133200	30623491	1860	1860	1860	1860	0
306	20231220	133100	30623491	1860	1860	1860	1860	0
307	20231220	133000	30623491	1860	1860	1860	1860	0
308	20231220	132900	30623491	1860	1860	1860	1860	0
309	20231220	132800	30623491	1860	1860	1860	1860	0
310	20231220	132700	30623491	1860	1860	1860	1860	0
311	20231220	132600	30623491	1860	1860	1860	1860	1
312	20231220	132500	30621631	1859	1859	1859	1859	0
313	20231220	132400	30621631	1859	1859	1859	1859	0
314	20231220	132300	30621631	1859	1859	1859	1859	0
315	20231220	132200	30621631	1859	1859	1859	1859	0
316	20231220	132100	30621631	1859	1864	1864	1859	10
317	20231220	132000	30603018	1872	1872	1872	1872	0
318	20231220	131900	30603018	1872	1872	1872	1872	0
319	20231220	131800	30603018	1872	1872	1872	1872	0
320	20231220	131700	30603018	1872	1872	1872	1872	10
321	20231220	131600	30584298	1872	1872	1872	1872	0
322	20231220	131500	30584298	1872	1872	1872	1872	0
323	20231220	131400	30584298	1872	1872	1872	1872	0
324	20231220	131300	30584298	1872	1872	1872	1872	0
325	20231220	131200	30584298	1872	1872	1872	1872	0
326	20231220	131100	30584298	1872	1872	1872	1872	0
327	20231220	131000	30584298	1872	1872	1872	1872	0
328	20231220	130900	30584298	1872	1872	1872	1872	0
329	20231220	130800	30584298	1872	1872	1872	1872	0
330	20231220	130700	30584298	1872	1872	1872	1872	0
331	20231220	130600	30584298	1872	1872	1872	1872	0
332	20231220	130500	30584298	1872	1872	1872	1872	0
333	20231220	130400	30584298	1872	1872	1872	1872	0
334	20231220	130300	30584298	1872	1872	1872	1872	0
335	20231220	130200	30584298	1872	1872	1872	1872	0
336	20231220	130100	30584298	1872	1872	1872	1872	0
337	20231220	130000	30584298	1872	1872	1872	1872	0
338	20231220	125900	30584298	1872	1872	1872	1872	0
339	20231220	125800	30584298	1872	1872	1872	1872	0
340	20231220	125700	30584298	1872	1872	1872	1872	0
341	20231220	125600	30584298	1872	1872	1872	1872	0
342	20231220	125500	30584298	1872	1872	1872	1872	0
343	20231220	125400	30584298	1872	1872	1872	1872	0
344	20231220	125300	30584298	1872	1872	1872	1872	0
345	20231220	125200	30584298	1872	1872	1872	1872	1
346	20231220	125100	30582426	1863	1863	1863	1863	0
347	20231220	125000	30582426	1863	1863	1863	1863	0
348	20231220	124900	30582426	1863	1863	1863	1863	0
349	20231220	124800	30582426	1863	1863	1863	1863	0
350	20231220	124700	30582426	1863	1863	1863	1863	0
351	20231220	124600	30582426	1863	1863	1863	1863	1
352	20231220	124500	30580563	1872	1867	1872	1865	4
353	20231220	124400	30573087	1872	1872	1872	1872	2
354	20231220	124300	30569343	1872	1865	1872	1865	37
355	20231220	124200	30500124	1859	1852	1859	1848	1155
356	20231220	124100	28359741	1858	1858	1858	1858	2
357	20231220	124000	28356025	1858	1858	1858	1858	0
358	20231220	123900	28356025	1858	1858	1858	1858	0
359	20231220	123800	28356025	1858	1858	1858	1858	0
360	20231220	123700	28356025	1858	1858	1858	1858	0
361	20231220	123600	28356025	1858	1858	1858	1858	0
362	20231220	123500	28356025	1858	1858	1858	1858	30
363	20231220	123400	28300285	1857	1857	1857	1857	0
364	20231220	123300	28300285	1857	1857	1857	1857	0
365	20231220	123200	28300285	1857	1857	1857	1857	0
366	20231220	123100	28300285	1857	1857	1857	1857	0
367	20231220	123000	28300285	1857	1857	1857	1857	0
368	20231220	122900	28300285	1857	1857	1857	1857	1
369	20231220	122800	28298428	1845	1845	1845	1845	0
370	20231220	122700	28298428	1845	1845	1845	1845	0
371	20231220	122600	28298428	1845	1845	1845	1845	98
372	20231220	122500	28117618	1845	1850	1850	1845	1200
373	20231220	122400	25900931	1860	1860	1860	1860	1
374	20231220	122300	25899071	1860	1860	1860	1860	0
375	20231220	122200	25899071	1860	1860	1860	1860	5
376	20231220	122100	25889771	1850	1853	1853	1850	800
377	20231220	122000	24409091	1851	1851	1851	1851	0
378	20231220	121900	24409091	1851	1851	1851	1851	0
379	20231220	121800	24409091	1851	1851	1851	1851	100
380	20231220	121700	24223991	1850	1855	1855	1850	1521
381	20231220	121600	21408558	1853	1861	1861	1853	2589
382	20231220	121500	16600265	1872	1872	1872	1872	0
383	20231220	121400	16600265	1872	1872	1872	1872	0
384	20231220	121300	16600265	1872	1859	1872	1859	70
385	20231220	121200	16470014	1872	1859	1872	1859	13
386	20231220	121100	16445748	1872	1872	1872	1872	0
387	20231220	121000	16445748	1872	1872	1872	1872	0
388	20231220	120900	16445748	1872	1872	1872	1872	0
389	20231220	120800	16445748	1872	1872	1872	1872	0
390	20231220	120700	16445748	1872	1872	1872	1872	0
391	20231220	120600	16445748	1872	1872	1872	1872	0
392	20231220	120500	16445748	1872	1872	1872	1872	0
393	20231220	120400	16445748	1872	1872	1872	1872	92
394	20231220	120300	16273524	1872	1872	1872	1872	109
395	20231220	120200	16069476	1872	1872	1872	1872	48
396	20231220	120100	15979620	1872	1872	1872	1872	0
397	20231220	120000	15979620	1872	1872	1872	1872	0
398	20231220	115900	15979620	1872	1872	1872	1872	0
399	20231220	115800	15979620	1872	1859	1872	1859	50
400	20231220	115700	15886328	1858	1858	1858	1858	0
401	20231220	115600	15886328	1858	1858	1858	1858	0
402	20231220	115500	15886328	1858	1858	1858	1858	0
403	20231220	115400	15886328	1858	1858	1858	1858	0
404	20231220	115300	15886328	1858	1858	1858	1858	0
405	20231220	115200	15886328	1858	1860	1860	1858	49
406	20231220	115100	15795246	1872	1872	1872	1872	0
407	20231220	115000	15795246	1872	1872	1872	1872	0
408	20231220	114900	15795246	1872	1872	1872	1872	0
409	20231220	114800	15795246	1872	1872	1872	1872	0
410	20231220	114700	15795246	1872	1872	1872	1872	0
411	20231220	114600	15795246	1872	1872	1872	1872	0
412	20231220	114500	15795246	1872	1872	1872	1872	0
413	20231220	114400	15795246	1872	1872	1872	1872	1
414	20231220	114300	15793374	1872	1872	1872	1872	1
415	20231220	114200	15791502	1859	1859	1859	1859	0
416	20231220	114100	15791502	1859	1859	1859	1859	0
417	20231220	114000	15791502	1859	1860	1860	1859	300
418	20231220	113900	15233692	1872	1872	1872	1872	0
419	20231220	113800	15233692	1872	1872	1872	1872	0
420	20231220	113700	15233692	1872	1872	1872	1872	0
421	20231220	113600	15233692	1872	1872	1872	1872	0
422	20231220	113500	15233692	1872	1872	1872	1872	0
423	20231220	113400	15233692	1872	1872	1872	1872	0
424	20231220	113300	15233692	1872	1872	1872	1872	0
425	20231220	113200	15233692	1872	1872	1872	1872	0
426	20231220	113100	15233692	1872	1872	1872	1872	0
427	20231220	113000	15233692	1872	1872	1872	1872	40
428	20231220	112900	15158812	1860	1860	1860	1860	0
429	20231220	112800	15158812	1860	1860	1860	1860	20
430	20231220	112700	15121612	1872	1872	1872	1872	0
431	20231220	112600	15121612	1872	1872	1872	1872	0
432	20231220	112500	15121612	1872	1872	1872	1872	0
433	20231220	112400	15121612	1872	1872	1872	1872	0
434	20231220	112300	15121612	1872	1872	1872	1872	0
435	20231220	112200	15121612	1872	1872	1872	1872	0
436	20231220	112100	15121612	1872	1872	1872	1872	0
437	20231220	112000	15121612	1872	1872	1872	1872	0
438	20231220	111900	15121612	1872	1872	1872	1872	0
439	20231220	111800	15121612	1872	1872	1872	1872	0
440	20231220	111700	15121612	1872	1872	1872	1872	0
441	20231220	111600	15121612	1872	1872	1872	1872	0
442	20231220	111500	15121612	1872	1872	1872	1872	0
443	20231220	111400	15121612	1872	1872	1872	1872	0
444	20231220	111300	15121612	1872	1872	1872	1872	0
445	20231220	111200	15121612	1872	1872	1872	1872	0
446	20231220	111100	15121612	1872	1871	1872	1859	90
447	20231220	111000	14953811	1858	1858	1858	1858	0
448	20231220	110900	14953811	1858	1858	1858	1858	0
449	20231220	110800	14953811	1858	1858	1858	1858	0
450	20231220	110700	14953811	1858	1860	1860	1858	782
451	20231220	110600	13500598	1872	1872	1872	1872	0
452	20231220	110500	13500598	1872	1872	1872	1872	0
453	20231220	110400	13500598	1872	1872	1872	1872	0
454	20231220	110300	13500598	1872	1872	1872	1872	0
455	20231220	110200	13500598	1872	1872	1872	1872	0
456	20231220	110100	13500598	1872	1872	1872	1872	0
457	20231220	110000	13500598	1872	1872	1872	1872	0
458	20231220	105900	13500598	1872	1872	1872	1872	0
459	20231220	105800	13500598	1872	1872	1872	1872	0
460	20231220	105700	13500598	1872	1872	1872	1872	0
461	20231220	105600	13500598	1872	1872	1872	1872	0
462	20231220	105500	13500598	1872	1872	1872	1872	0
463	20231220	105400	13500598	1872	1872	1872	1872	0
464	20231220	105300	13500598	1872	1872	1872	1872	0
465	20231220	105200	13500598	1872	1872	1872	1872	0
466	20231220	105100	13500598	1872	1872	1872	1872	0
467	20231220	105000	13500598	1872	1872	1872	1872	0
468	20231220	104900	13500598	1872	1872	1872	1872	0
469	20231220	104800	13500598	1872	1872	1872	1872	0
470	20231220	104700	13500598	1872	1872	1872	1872	0
471	20231220	104600	13500598	1872	1872	1872	1872	2
472	20231220	104500	13496854	1872	1871	1872	1859	75
473	20231220	104400	13357123	1870	1870	1870	1870	0
474	20231220	104300	13357123	1870	1870	1870	1870	1
475	20231220	104200	13355253	1871	1871	1871	1871	0
476	20231220	104100	13355253	1871	1871	1871	1871	1
477	20231220	104000	13353382	1858	1858	1858	1858	0
478	20231220	103900	13353382	1858	1858	1858	1858	0
479	20231220	103800	13353382	1858	1858	1858	1858	0
480	20231220	103700	13353382	1858	1858	1858	1858	0
481	20231220	103600	13353382	1858	1858	1858	1858	0
482	20231220	103500	13353382	1858	1858	1858	1858	0
483	20231220	103400	13353382	1858	1858	1858	1858	0
484	20231220	103300	13353382	1858	1858	1858	1858	0
485	20231220	103200	13353382	1858	1858	1858	1858	0
486	20231220	103100	13353382	1858	1858	1858	1858	0
487	20231220	103000	13353382	1858	1858	1858	1858	0
488	20231220	102900	13353382	1858	1858	1858	1858	0
489	20231220	102800	13353382	1858	1858	1858	1858	0
490	20231220	102700	13353382	1858	1859	1859	1858	1300
491	20231220	102600	10936901	1859	1870	1870	1859	1000
492	20231220	102500	9076600	1874	1874	1874	1874	0
493	20231220	102400	9076600	1874	1874	1874	1874	0
494	20231220	102300	9076600	1874	1874	1874	1874	0
495	20231220	102200	9076600	1874	1874	1874	1874	0
496	20231220	102100	9076600	1874	1874	1874	1874	0
497	20231220	102000	9076600	1874	1874	1874	1874	20
498	20231220	101900	9039120	1874	1874	1874	1874	0
499	20231220	101800	9039120	1874	1874	1874	1874	0
500	20231220	101700	9039120	1874	1874	1874	1874	0
501	20231220	101600	9039120	1874	1874	1874	1874	0
502	20231220	101500	9039120	1874	1874	1874	1874	0
503	20231220	101400	9039120	1874	1874	1874	1874	0
504	20231220	101300	9039120	1874	1874	1874	1874	0
505	20231220	101200	9039120	1874	1874	1874	1874	0
506	20231220	101100	9039120	1874	1874	1874	1874	0
507	20231220	101000	9039120	1874	1874	1874	1874	0
508	20231220	100900	9039120	1874	1874	1874	1874	0
509	20231220	100800	9039120	1874	1874	1874	1874	2
510	20231220	100700	9035372	1874	1874	1874	1874	0
511	20231220	100600	9035372	1874	1874	1874	1874	0
512	20231220	100500	9035372	1874	1874	1874	1874	0
513	20231220	100400	9035372	1874	1874	1874	1874	0
514	20231220	100300	9035372	1874	1874	1874	1874	1
515	20231220	100200	9033498	1874	1874	1874	1874	2
516	20231220	100100	9029750	1871	1871	1871	1871	0
517	20231220	100000	9029750	1871	1871	1871	1871	0
518	20231220	095900	9029750	1871	1871	1871	1871	836
519	20231220	095800	7465594	1871	1872	1872	1871	1335
520	20231220	095700	4967309	1874	1874	1874	1874	0
521	20231220	095600	4967309	1874	1874	1874	1874	333
522	20231220	095500	4343267	1874	1874	1874	1874	1
523	20231220	095400	4341393	1871	1871	1871	1871	0
524	20231220	095300	4341393	1871	1871	1871	1871	0
525	20231220	095200	4341393	1871	1871	1871	1871	0
526	20231220	095100	4341393	1871	1870	1871	1870	29
527	20231220	095000	4287159	1872	1872	1872	1872	0
528	20231220	094900	4287159	1872	1872	1872	1872	0
529	20231220	094800	4287159	1872	1872	1872	1872	0
530	20231220	094700	4287159	1872	1872	1872	1872	0
531	20231220	094600	4287159	1872	1872	1872	1872	0
532	20231220	094500	4287159	1872	1872	1872	1872	0
533	20231220	094400	4287159	1872	1872	1872	1872	0
534	20231220	094300	4287159	1872	1872	1872	1872	0
535	20231220	094200	4287159	1872	1872	1872	1872	0
536	20231220	094100	4287159	1872	1872	1872	1872	0
537	20231220	094000	4287159	1872	1872	1872	1872	0
538	20231220	093900	4287159	1872	1872	1872	1872	0
539	20231220	093800	4287159	1872	1872	1872	1872	1
540	20231220	093700	4285287	1872	1872	1872	1872	1
541	20231220	093600	4283415	1858	1858	1858	1856	550
542	20231220	093500	3262115	1858	1858	1858	1858	55
543	20231220	093400	3159925	1874	1874	1874	1874	0
544	20231220	093300	3159925	1874	1874	1874	1874	0
545	20231220	093200	3159925	1874	1874	1874	1874	0
546	20231220	093100	3159925	1874	1874	1874	1874	0
547	20231220	093000	3159925	1874	1874	1874	1874	0
548	20231220	092900	3159925	1874	1874	1874	1874	0
549	20231220	092800	3159925	1874	1874	1874	1874	70
550	20231220	092700	3028745	1874	1874	1874	1874	1
551	20231220	092600	3026871	1855	1873	1873	1855	109
552	20231220	092500	2823639	1874	1874	1874	1874	0
553	20231220	092400	2823639	1874	1874	1874	1874	0
554	20231220	092300	2823639	1874	1874	1874	1874	1
555	20231220	092200	2821765	1855	1875	1875	1855	1155
556	20231220	092100	667995	1875	1875	1875	1875	0
557	20231220	092000	667995	1875	1875	1875	1875	0
558	20231220	091900	667995	1875	1875	1875	1875	0
559	20231220	091800	667995	1875	1875	1875	1875	10
560	20231220	091700	649245	1876	1876	1876	1876	0
561	20231220	091600	649245	1876	1876	1876	1876	0
562	20231220	091500	649245	1876	1876	1876	1876	0
563	20231220	091400	649245	1876	1876	1876	1876	0
564	20231220	091300	649245	1876	1876	1876	1876	0
565	20231220	091200	649245	1876	1876	1876	1876	0
566	20231220	091100	649245	1876	1875	1876	1875	25
567	20231220	091000	602369	1875	1875	1875	1875	1
568	20231220	090900	600494	1871	1871	1871	1871	0
569	20231220	090800	600494	1871	1871	1871	1871	0
570	20231220	090700	600494	1871	1871	1871	1871	0
571	20231220	090600	600494	1871	1871	1871	1871	1
572	20231220	090500	598623	1869	1869	1869	1869	0
573	20231220	090400	598623	1869	1869	1869	1869	0
574	20231220	090300	598623	1869	1869	1869	1869	100
575	20231220	090200	411723	1863	1863	1863	1863	0
576	20231220	090100	411723	1863	1863	1863	1863	0
577	20231220	090000	411723	1863	1863	1863	1863	221