KissMeData/001810/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183500	25444720	1840	1840	1840	1840	834
3	20231226	183400	25444720	1840	1840	1840	1840	0
4	20231226	183300	25444720	1840	1840	1840	1840	0
5	20231226	183200	25444720	1840	1840	1840	1840	0
6	20231226	183100	25444720	1840	1840	1840	1840	0
7	20231226	183000	25444720	1840	1840	1840	1840	0
8	20231226	182900	25444720	1840	1840	1840	1840	0
9	20231226	182800	25444720	1840	1840	1840	1840	0
10	20231226	182700	25444720	1840	1840	1840	1840	0
11	20231226	182600	25444720	1840	1840	1840	1840	0
12	20231226	182500	25444720	1840	1840	1840	1840	0
13	20231226	182400	25444720	1840	1840	1840	1840	0
14	20231226	182300	25444720	1840	1840	1840	1840	0
15	20231226	182200	25444720	1840	1840	1840	1840	0
16	20231226	182100	25444720	1840	1840	1840	1840	0
17	20231226	182000	25444720	1840	1840	1840	1840	0
18	20231226	181900	25444720	1840	1840	1840	1840	0
19	20231226	181800	25444720	1840	1840	1840	1840	0
20	20231226	181700	25444720	1840	1840	1840	1840	0
21	20231226	181600	25444720	1840	1840	1840	1840	0
22	20231226	181500	25444720	1840	1840	1840	1840	0
23	20231226	181400	25444720	1840	1840	1840	1840	0
24	20231226	181300	25444720	1840	1840	1840	1840	0
25	20231226	181200	25444720	1840	1840	1840	1840	0
26	20231226	181100	25444720	1840	1840	1840	1840	0
27	20231226	181000	25444720	1840	1840	1840	1840	0
28	20231226	180900	25444720	1840	1840	1840	1840	0
29	20231226	180800	25444720	1840	1840	1840	1840	0
30	20231226	180700	25444720	1840	1840	1840	1840	0
31	20231226	180600	25444720	1840	1840	1840	1840	0
32	20231226	180500	25444720	1840	1840	1840	1840	834
33	20231226	180400	25444720	1840	1840	1840	1840	0
34	20231226	180300	25444720	1840	1840	1840	1840	0
35	20231226	180200	25444720	1840	1840	1840	1840	0
36	20231226	180100	25444720	1840	1840	1840	1840	0
37	20231226	180000	25444720	1840	1840	1840	1840	0
38	20231226	175900	25444720	1840	1840	1840	1840	0
39	20231226	175800	25444720	1840	1840	1840	1840	0
40	20231226	175700	25444720	1840	1840	1840	1840	0
41	20231226	175600	25444720	1840	1840	1840	1840	0
42	20231226	175500	25444720	1840	1840	1840	1840	0
43	20231226	175400	25444720	1840	1840	1840	1840	0
44	20231226	175300	25444720	1840	1840	1840	1840	0
45	20231226	175200	25444720	1840	1840	1840	1840	0
46	20231226	175100	25444720	1840	1840	1840	1840	0
47	20231226	175000	25444720	1840	1840	1840	1840	0
48	20231226	174900	25444720	1840	1840	1840	1840	0
49	20231226	174800	25444720	1840	1840	1840	1840	0
50	20231226	174700	25444720	1840	1840	1840	1840	0
51	20231226	174600	25444720	1840	1840	1840	1840	0
52	20231226	174500	25444720	1840	1840	1840	1840	0
53	20231226	174400	25444720	1840	1840	1840	1840	0
54	20231226	174300	25444720	1840	1840	1840	1840	0
55	20231226	174200	25444720	1840	1840	1840	1840	0
56	20231226	174100	25444720	1840	1840	1840	1840	0
57	20231226	174000	25444720	1840	1840	1840	1840	0
58	20231226	173900	25444720	1840	1840	1840	1840	0
59	20231226	173800	25444720	1840	1840	1840	1840	0
60	20231226	173700	25444720	1840	1840	1840	1840	0
61	20231226	173600	25444720	1840	1840	1840	1840	0
62	20231226	173500	25444720	1840	1840	1840	1840	834
63	20231226	173400	25444720	1840	1840	1840	1840	0
64	20231226	173300	25444720	1840	1840	1840	1840	0
65	20231226	173200	25444720	1840	1840	1840	1840	0
66	20231226	173100	25444720	1840	1840	1840	1840	0
67	20231226	173000	25444720	1840	1840	1840	1840	0
68	20231226	172900	25444720	1840	1840	1840	1840	0
69	20231226	172800	25444720	1840	1840	1840	1840	0
70	20231226	172700	25444720	1840	1840	1840	1840	0
71	20231226	172600	25444720	1840	1840	1840	1840	0
72	20231226	172500	25444720	1840	1840	1840	1840	0
73	20231226	172400	25444720	1840	1840	1840	1840	0
74	20231226	172300	25444720	1840	1840	1840	1840	0
75	20231226	172200	25444720	1840	1840	1840	1840	0
76	20231226	172100	25444720	1840	1840	1840	1840	0
77	20231226	172000	25444720	1840	1840	1840	1840	0
78	20231226	171900	25444720	1840	1840	1840	1840	0
79	20231226	171800	25444720	1840	1840	1840	1840	0
80	20231226	171700	25444720	1840	1840	1840	1840	0
81	20231226	171600	25444720	1840	1840	1840	1840	0
82	20231226	171500	25444720	1840	1840	1840	1840	0
83	20231226	171400	25444720	1840	1840	1840	1840	0
84	20231226	171300	25444720	1840	1840	1840	1840	0
85	20231226	171200	25444720	1840	1840	1840	1840	0
86	20231226	171100	25444720	1840	1840	1840	1840	0
87	20231226	171000	25444720	1840	1840	1840	1840	0
88	20231226	170900	25444720	1840	1840	1840	1840	0
89	20231226	170800	25444720	1840	1840	1840	1840	0
90	20231226	170700	25444720	1840	1840	1840	1840	0
91	20231226	170600	25444720	1840	1840	1840	1840	0
92	20231226	170500	25444720	1840	1840	1840	1840	834
93	20231226	170400	25444720	1840	1840	1840	1840	0
94	20231226	170300	25444720	1840	1840	1840	1840	0
95	20231226	170200	25444720	1840	1840	1840	1840	0
96	20231226	170100	25444720	1840	1840	1840	1840	0
97	20231226	170000	25444720	1840	1840	1840	1840	0
98	20231226	165900	25444720	1840	1840	1840	1840	0
99	20231226	165800	25444720	1840	1840	1840	1840	0
100	20231226	165700	25444720	1840	1840	1840	1840	0
101	20231226	165600	25444720	1840	1840	1840	1840	0
102	20231226	165500	25444720	1840	1840	1840	1840	0
103	20231226	165400	25444720	1840	1840	1840	1840	0
104	20231226	165300	25444720	1840	1840	1840	1840	0
105	20231226	165200	25444720	1840	1840	1840	1840	0
106	20231226	165100	25444720	1840	1840	1840	1840	0
107	20231226	165000	25444720	1840	1840	1840	1840	0
108	20231226	164900	25444720	1840	1840	1840	1840	0
109	20231226	164800	25444720	1840	1840	1840	1840	0
110	20231226	164700	25444720	1840	1840	1840	1840	0
111	20231226	164600	25444720	1840	1840	1840	1840	0
112	20231226	164500	25444720	1840	1840	1840	1840	0
113	20231226	164400	25444720	1840	1840	1840	1840	0
114	20231226	164300	25444720	1840	1840	1840	1840	0
115	20231226	164200	25444720	1840	1840	1840	1840	0
116	20231226	164100	25444720	1840	1840	1840	1840	0
117	20231226	164000	25444720	1840	1840	1840	1840	0
118	20231226	163900	25444720	1840	1840	1840	1840	0
119	20231226	163800	25444720	1840	1840	1840	1840	0
120	20231226	163700	25444720	1840	1840	1840	1840	0
121	20231226	163600	25444720	1840	1840	1840	1840	0
122	20231226	163500	25444720	1840	1840	1840	1840	834
123	20231226	163400	25444720	1840	1840	1840	1840	0
124	20231226	163300	25444720	1840	1840	1840	1840	0
125	20231226	163200	25444720	1840	1840	1840	1840	0
126	20231226	163100	25444720	1840	1840	1840	1840	0
127	20231226	163000	25444720	1840	1840	1840	1840	0
128	20231226	162900	25444720	1840	1840	1840	1840	0
129	20231226	162800	25444720	1840	1840	1840	1840	0
130	20231226	162700	25444720	1840	1840	1840	1840	0
131	20231226	162600	25444720	1840	1840	1840	1840	0
132	20231226	162500	25444720	1840	1840	1840	1840	0
133	20231226	162400	25444720	1840	1840	1840	1840	0
134	20231226	162300	25444720	1840	1840	1840	1840	0
135	20231226	162200	25444720	1840	1840	1840	1840	0
136	20231226	162100	25444720	1840	1840	1840	1840	0
137	20231226	162000	25444720	1840	1840	1840	1840	0
138	20231226	161900	25444720	1840	1840	1840	1840	0
139	20231226	161800	25444720	1840	1840	1840	1840	0
140	20231226	161700	25444720	1840	1840	1840	1840	0
141	20231226	161600	25444720	1840	1840	1840	1840	0
142	20231226	161500	25444720	1840	1840	1840	1840	0
143	20231226	161400	25444720	1840	1840	1840	1840	0
144	20231226	161300	25444720	1840	1840	1840	1840	0
145	20231226	161200	25444720	1840	1840	1840	1840	0
146	20231226	161100	25444720	1840	1840	1840	1840	0
147	20231226	161000	25444720	1840	1840	1840	1840	0
148	20231226	160900	25444720	1840	1840	1840	1840	0
149	20231226	160800	25444720	1840	1840	1840	1840	0
150	20231226	160700	25444720	1840	1840	1840	1840	0
151	20231226	160600	25444720	1840	1840	1840	1840	0
152	20231226	160500	25444720	1840	1840	1840	1840	834
153	20231226	160400	25444720	1840	1840	1840	1840	0
154	20231226	160300	25444720	1840	1840	1840	1840	0
155	20231226	160200	25444720	1840	1840	1840	1840	0
156	20231226	160100	25444720	1840	1840	1840	1840	0
157	20231226	160000	25444720	1840	1840	1840	1840	0
158	20231226	155900	25444720	1840	1840	1840	1840	0
159	20231226	155800	25444720	1840	1840	1840	1840	0
160	20231226	155700	25444720	1840	1840	1840	1840	0
161	20231226	155600	25444720	1840	1840	1840	1840	0
162	20231226	155500	25444720	1840	1840	1840	1840	0
163	20231226	155400	25444720	1840	1840	1840	1840	0
164	20231226	155300	25444720	1840	1840	1840	1840	0
165	20231226	155200	25444720	1840	1840	1840	1840	0
166	20231226	155100	25444720	1840	1840	1840	1840	0
167	20231226	155000	25444720	1840	1840	1840	1840	0
168	20231226	154900	25444720	1840	1840	1840	1840	0
169	20231226	154800	25444720	1840	1840	1840	1840	0
170	20231226	154700	25444720	1840	1840	1840	1840	0
171	20231226	154600	25444720	1840	1840	1840	1840	0
172	20231226	154500	25444720	1840	1840	1840	1840	0
173	20231226	154400	25444720	1840	1840	1840	1840	0
174	20231226	154300	25444720	1840	1840	1840	1840	0
175	20231226	154200	25444720	1840	1840	1840	1840	0
176	20231226	154100	25444720	1840	1840	1840	1840	0
177	20231226	154000	25444720	1840	1840	1840	1840	0
178	20231226	153900	25444720	1840	1840	1840	1840	0
179	20231226	153800	25444720	1840	1840	1840	1840	0
180	20231226	153700	25444720	1840	1840	1840	1840	0
181	20231226	153600	25444720	1840	1840	1840	1840	0
182	20231226	153500	25444720	1840	1840	1840	1840	834
183	20231226	153400	25444720	1840	1840	1840	1840	0
184	20231226	153300	25444720	1840	1840	1840	1840	0
185	20231226	153200	25444720	1840	1840	1840	1840	0
186	20231226	153100	25444720	1840	1840	1840	1840	0
187	20231226	153000	25444720	1840	1840	1840	1840	834
188	20231226	152900	23910160	1859	1859	1859	1859	0
189	20231226	152800	23910160	1859	1859	1859	1859	0
190	20231226	152700	23910160	1859	1859	1859	1859	0
191	20231226	152600	23910160	1859	1859	1859	1859	0
192	20231226	152500	23910160	1859	1859	1859	1859	0
193	20231226	152400	23910160	1859	1859	1859	1859	0
194	20231226	152300	23910160	1859	1859	1859	1859	0
195	20231226	152200	23910160	1859	1859	1859	1859	0
196	20231226	152100	23910160	1859	1859	1859	1859	0
197	20231226	152000	23910160	1859	1859	1859	1859	0
198	20231226	151900	23910160	1859	1859	1859	1859	0
199	20231226	151800	23910160	1859	1859	1859	1859	0
200	20231226	151700	23910160	1859	1859	1859	1859	0
201	20231226	151600	23910160	1859	1859	1859	1859	0
202	20231226	151500	23910160	1859	1859	1859	1859	27
203	20231226	151400	23859967	1859	1859	1859	1859	1
204	20231226	151300	23858108	1859	1859	1859	1859	0
205	20231226	151200	23858108	1859	1859	1859	1859	0
206	20231226	151100	23858108	1859	1859	1859	1859	0
207	20231226	151000	23858108	1859	1859	1859	1859	0
208	20231226	150900	23858108	1859	1859	1859	1859	10
209	20231226	150800	23839518	1859	1859	1859	1859	0
210	20231226	150700	23839518	1859	1859	1859	1859	33
211	20231226	150600	23778171	1859	1859	1859	1859	2
212	20231226	150500	23774453	1859	1859	1859	1859	0
213	20231226	150400	23774453	1859	1859	1859	1859	0
214	20231226	150300	23774453	1859	1859	1859	1859	0
215	20231226	150200	23774453	1859	1859	1859	1859	0
216	20231226	150100	23774453	1859	1859	1859	1859	10
217	20231226	150000	23755863	1859	1859	1859	1859	53
218	20231226	145900	23657336	1859	1859	1859	1859	1
219	20231226	145800	23655477	1859	1859	1859	1859	0
220	20231226	145700	23655477	1859	1859	1859	1859	0
221	20231226	145600	23655477	1859	1859	1859	1859	0
222	20231226	145500	23655477	1859	1859	1859	1859	0
223	20231226	145400	23655477	1859	1859	1859	1859	0
224	20231226	145300	23655477	1859	1859	1859	1859	0
225	20231226	145200	23655477	1859	1859	1859	1859	0
226	20231226	145100	23655477	1859	1859	1859	1859	0
227	20231226	145000	23655477	1859	1859	1859	1859	0
228	20231226	144900	23655477	1859	1859	1859	1859	0
229	20231226	144800	23655477	1859	1859	1859	1859	0
230	20231226	144700	23655477	1859	1859	1859	1859	0
231	20231226	144600	23655477	1859	1859	1859	1859	0
232	20231226	144500	23655477	1859	1859	1859	1859	0
233	20231226	144400	23655477	1859	1859	1859	1859	0
234	20231226	144300	23655477	1859	1859	1859	1859	0
235	20231226	144200	23655477	1859	1859	1859	1859	0
236	20231226	144100	23655477	1859	1859	1859	1859	0
237	20231226	144000	23655477	1859	1859	1859	1859	0
238	20231226	143900	23655477	1859	1859	1859	1859	0
239	20231226	143800	23655477	1859	1859	1859	1859	0
240	20231226	143700	23655477	1859	1859	1859	1859	0
241	20231226	143600	23655477	1859	1859	1859	1859	0
242	20231226	143500	23655477	1859	1859	1859	1859	0
243	20231226	143400	23655477	1859	1859	1859	1859	0
244	20231226	143300	23655477	1859	1859	1859	1859	0
245	20231226	143200	23655477	1859	1859	1859	1859	0
246	20231226	143100	23655477	1859	1859	1859	1859	0
247	20231226	143000	23655477	1859	1856	1859	1841	238
248	20231226	142900	23215214	1842	1842	1842	1842	0
249	20231226	142800	23215214	1842	1842	1842	1842	0
250	20231226	142700	23215214	1842	1847	1847	1842	627
251	20231226	142600	22058929	1858	1858	1858	1858	0
252	20231226	142500	22058929	1858	1858	1858	1858	0
253	20231226	142400	22058929	1858	1858	1858	1858	0
254	20231226	142300	22058929	1858	1858	1858	1858	0
255	20231226	142200	22058929	1858	1858	1858	1858	0
256	20231226	142100	22058929	1858	1858	1858	1858	0
257	20231226	142000	22058929	1858	1858	1858	1858	12
258	20231226	141900	22036633	1858	1858	1858	1858	0
259	20231226	141800	22036633	1858	1858	1858	1858	0
260	20231226	141700	22036633	1858	1858	1858	1858	0
261	20231226	141600	22036633	1858	1858	1858	1858	0
262	20231226	141500	22036633	1858	1858	1858	1858	0
263	20231226	141400	22036633	1858	1858	1858	1858	0
264	20231226	141300	22036633	1858	1858	1858	1858	0
265	20231226	141200	22036633	1858	1858	1858	1858	2
266	20231226	141100	22032917	1858	1858	1858	1858	6
267	20231226	141000	22021769	1858	1858	1858	1858	5
268	20231226	140900	22012479	1858	1858	1858	1858	0
269	20231226	140800	22012479	1858	1858	1858	1858	0
270	20231226	140700	22012479	1858	1858	1858	1858	0
271	20231226	140600	22012479	1858	1858	1858	1858	0
272	20231226	140500	22012479	1858	1858	1858	1858	0
273	20231226	140400	22012479	1858	1858	1858	1858	0
274	20231226	140300	22012479	1858	1858	1858	1858	0
275	20231226	140200	22012479	1858	1858	1858	1858	0
276	20231226	140100	22012479	1858	1858	1858	1858	0
277	20231226	140000	22012479	1858	1858	1858	1858	0
278	20231226	135900	22012479	1858	1858	1858	1858	0
279	20231226	135800	22012479	1858	1858	1858	1858	0
280	20231226	135700	22012479	1858	1858	1858	1858	0
281	20231226	135600	22012479	1858	1858	1858	1858	0
282	20231226	135500	22012479	1858	1858	1858	1858	0
283	20231226	135400	22012479	1858	1858	1858	1858	0
284	20231226	135300	22012479	1858	1858	1858	1858	24
285	20231226	135200	21967887	1858	1858	1858	1858	0
286	20231226	135100	21967887	1858	1858	1858	1858	0
287	20231226	135000	21967887	1858	1858	1858	1858	0
288	20231226	134900	21967887	1858	1858	1858	1858	0
289	20231226	134800	21967887	1858	1858	1858	1858	0
290	20231226	134700	21967887	1858	1858	1858	1858	0
291	20231226	134600	21967887	1858	1858	1858	1858	0
292	20231226	134500	21967887	1858	1858	1858	1858	0
293	20231226	134400	21967887	1858	1858	1858	1858	100
294	20231226	134300	21782087	1858	1858	1858	1858	0
295	20231226	134200	21782087	1858	1858	1858	1858	0
296	20231226	134100	21782087	1858	1858	1858	1858	0
297	20231226	134000	21782087	1858	1858	1858	1858	0
298	20231226	133900	21782087	1858	1858	1858	1858	0
299	20231226	133800	21782087	1858	1858	1858	1858	0
300	20231226	133700	21782087	1858	1858	1858	1858	0
301	20231226	133600	21782087	1858	1858	1858	1858	0
302	20231226	133500	21782087	1858	1858	1858	1858	0
303	20231226	133400	21782087	1858	1858	1858	1858	0
304	20231226	133300	21782087	1858	1858	1858	1858	0
305	20231226	133200	21782087	1858	1858	1858	1858	0
306	20231226	133100	21782087	1858	1858	1858	1858	0
307	20231226	133000	21782087	1858	1858	1858	1858	0
308	20231226	132900	21782087	1858	1858	1858	1858	0
309	20231226	132800	21782087	1858	1858	1858	1858	0
310	20231226	132700	21782087	1858	1846	1858	1846	244
311	20231226	132600	21331447	1844	1846	1846	1844	488
312	20231226	132500	20431075	1846	1846	1846	1846	536
313	20231226	132400	19441619	1859	1859	1859	1859	0
314	20231226	132300	19441619	1859	1859	1859	1859	0
315	20231226	132200	19441619	1859	1859	1859	1859	0
316	20231226	132100	19441619	1859	1859	1859	1859	0
317	20231226	132000	19441619	1859	1859	1859	1859	0
318	20231226	131900	19441619	1859	1859	1859	1859	0
319	20231226	131800	19441619	1859	1859	1859	1859	0
320	20231226	131700	19441619	1859	1859	1859	1859	0
321	20231226	131600	19441619	1859	1859	1859	1859	0
322	20231226	131500	19441619	1859	1859	1859	1859	0
323	20231226	131400	19441619	1859	1859	1859	1859	0
324	20231226	131300	19441619	1859	1859	1859	1859	0
325	20231226	131200	19441619	1859	1859	1859	1859	0
326	20231226	131100	19441619	1859	1859	1859	1859	0
327	20231226	131000	19441619	1859	1859	1859	1859	0
328	20231226	130900	19441619	1859	1859	1859	1859	0
329	20231226	130800	19441619	1859	1859	1859	1859	0
330	20231226	130700	19441619	1859	1859	1859	1859	0
331	20231226	130600	19441619	1859	1859	1859	1859	0
332	20231226	130500	19441619	1859	1859	1859	1859	0
333	20231226	130400	19441619	1859	1859	1859	1859	0
334	20231226	130300	19441619	1859	1859	1859	1859	0
335	20231226	130200	19441619	1859	1859	1859	1859	0
336	20231226	130100	19441619	1859	1859	1859	1859	0
337	20231226	130000	19441619	1859	1859	1859	1859	0
338	20231226	125900	19441619	1859	1859	1859	1859	0
339	20231226	125800	19441619	1859	1859	1859	1859	0
340	20231226	125700	19441619	1859	1859	1859	1859	0
341	20231226	125600	19441619	1859	1859	1859	1859	0
342	20231226	125500	19441619	1859	1859	1859	1859	0
343	20231226	125400	19441619	1859	1859	1859	1859	0
344	20231226	125300	19441619	1859	1859	1859	1859	0
345	20231226	125200	19441619	1859	1859	1859	1859	0
346	20231226	125100	19441619	1859	1859	1859	1859	1
347	20231226	125000	19439760	1859	1859	1859	1859	0
348	20231226	124900	19439760	1859	1859	1859	1859	0
349	20231226	124800	19439760	1859	1859	1859	1859	0
350	20231226	124700	19439760	1859	1859	1859	1859	0
351	20231226	124600	19439760	1859	1859	1859	1859	0
352	20231226	124500	19439760	1859	1859	1859	1859	0
353	20231226	124400	19439760	1859	1859	1859	1859	0
354	20231226	124300	19439760	1859	1859	1859	1859	0
355	20231226	124200	19439760	1859	1859	1859	1859	0
356	20231226	124100	19439760	1859	1859	1859	1859	0
357	20231226	124000	19439760	1859	1859	1859	1859	0
358	20231226	123900	19439760	1859	1859	1859	1859	0
359	20231226	123800	19439760	1859	1859	1859	1859	0
360	20231226	123700	19439760	1859	1859	1859	1859	0
361	20231226	123600	19439760	1859	1859	1859	1859	0
362	20231226	123500	19439760	1859	1859	1859	1859	0
363	20231226	123400	19439760	1859	1859	1859	1859	0
364	20231226	123300	19439760	1859	1859	1859	1859	0
365	20231226	123200	19439760	1859	1859	1859	1859	0
366	20231226	123100	19439760	1859	1859	1859	1859	0
367	20231226	123000	19439760	1859	1859	1859	1859	0
368	20231226	122900	19439760	1859	1859	1859	1859	0
369	20231226	122800	19439760	1859	1859	1859	1859	0
370	20231226	122700	19439760	1859	1859	1859	1859	0
371	20231226	122600	19439760	1859	1859	1859	1859	0
372	20231226	122500	19439760	1859	1859	1859	1859	0
373	20231226	122400	19439760	1859	1859	1859	1859	0
374	20231226	122300	19439760	1859	1859	1859	1859	0
375	20231226	122200	19439760	1859	1859	1859	1859	0
376	20231226	122100	19439760	1859	1859	1859	1859	0
377	20231226	122000	19439760	1859	1859	1859	1859	0
378	20231226	121900	19439760	1859	1859	1859	1859	0
379	20231226	121800	19439760	1859	1859	1859	1859	0
380	20231226	121700	19439760	1859	1859	1859	1859	0
381	20231226	121600	19439760	1859	1859	1859	1859	0
382	20231226	121500	19439760	1859	1859	1859	1859	0
383	20231226	121400	19439760	1859	1859	1859	1859	0
384	20231226	121300	19439760	1859	1859	1859	1859	0
385	20231226	121200	19439760	1859	1859	1859	1859	0
386	20231226	121100	19439760	1859	1859	1859	1859	0
387	20231226	121000	19439760	1859	1859	1859	1859	0
388	20231226	120900	19439760	1859	1859	1859	1859	0
389	20231226	120800	19439760	1859	1859	1859	1859	0
390	20231226	120700	19439760	1859	1858	1859	1846	350
391	20231226	120600	18789820	1846	1850	1850	1846	50
392	20231226	120500	18697506	1858	1858	1858	1858	0
393	20231226	120400	18697506	1858	1858	1858	1858	0
394	20231226	120300	18697506	1858	1858	1858	1858	0
395	20231226	120200	18697506	1858	1858	1858	1858	0
396	20231226	120100	18697506	1858	1858	1858	1858	0
397	20231226	120000	18697506	1858	1858	1858	1858	0
398	20231226	115900	18697506	1858	1858	1858	1858	0
399	20231226	115800	18697506	1858	1858	1858	1858	0
400	20231226	115700	18697506	1858	1858	1858	1858	0
401	20231226	115600	18697506	1858	1858	1858	1858	1
402	20231226	115500	18695648	1846	1846	1846	1846	0
403	20231226	115400	18695648	1846	1846	1846	1846	0
404	20231226	115300	18695648	1846	1846	1846	1846	0
405	20231226	115200	18695648	1846	1846	1846	1846	0
406	20231226	115100	18695648	1846	1846	1846	1846	0
407	20231226	115000	18695648	1846	1846	1846	1846	0
408	20231226	114900	18695648	1846	1846	1846	1846	0
409	20231226	114800	18695648	1846	1846	1846	1846	0
410	20231226	114700	18695648	1846	1846	1846	1846	0
411	20231226	114600	18695648	1846	1846	1846	1846	0
412	20231226	114500	18695648	1846	1846	1846	1846	0
413	20231226	114400	18695648	1846	1846	1846	1846	10
414	20231226	114300	18677188	1859	1859	1859	1859	0
415	20231226	114200	18677188	1859	1859	1859	1859	0
416	20231226	114100	18677188	1859	1859	1859	1859	0
417	20231226	114000	18677188	1859	1859	1859	1859	0
418	20231226	113900	18677188	1859	1858	1859	1858	2
419	20231226	113800	18673471	1858	1858	1858	1858	1
420	20231226	113700	18671613	1846	1846	1846	1846	0
421	20231226	113600	18671613	1846	1846	1846	1846	1
422	20231226	113500	18669767	1846	1846	1846	1846	0
423	20231226	113400	18669767	1846	1846	1846	1846	0
424	20231226	113300	18669767	1846	1846	1846	1846	0
425	20231226	113200	18669767	1846	1850	1850	1846	100
426	20231226	113100	18485043	1859	1859	1859	1859	0
427	20231226	113000	18485043	1859	1859	1859	1859	0
428	20231226	112900	18485043	1859	1859	1859	1859	0
429	20231226	112800	18485043	1859	1859	1859	1859	0
430	20231226	112700	18485043	1859	1859	1859	1859	10
431	20231226	112600	18466453	1859	1859	1859	1859	0
432	20231226	112500	18466453	1859	1859	1859	1859	0
433	20231226	112400	18466453	1859	1859	1859	1859	1
434	20231226	112300	18464594	1859	1859	1859	1859	0
435	20231226	112200	18464594	1859	1859	1859	1859	0
436	20231226	112100	18464594	1859	1859	1859	1859	0
437	20231226	112000	18464594	1859	1859	1859	1859	0
438	20231226	111900	18464594	1859	1859	1859	1859	0
439	20231226	111800	18464594	1859	1859	1859	1859	0
440	20231226	111700	18464594	1859	1859	1859	1859	0
441	20231226	111600	18464594	1859	1859	1859	1859	0
442	20231226	111500	18464594	1859	1859	1859	1859	0
443	20231226	111400	18464594	1859	1859	1859	1859	0
444	20231226	111300	18464594	1859	1859	1859	1859	0
445	20231226	111200	18464594	1859	1859	1859	1859	0
446	20231226	111100	18464594	1859	1859	1859	1859	80
447	20231226	111000	18315874	1859	1859	1859	1859	0
448	20231226	110900	18315874	1859	1859	1859	1859	10
449	20231226	110800	18297284	1859	1859	1859	1859	0
450	20231226	110700	18297284	1859	1859	1859	1859	300
451	20231226	110600	17739584	1859	1859	1859	1859	0
452	20231226	110500	17739584	1859	1859	1859	1859	0
453	20231226	110400	17739584	1859	1859	1859	1859	0
454	20231226	110300	17739584	1859	1859	1859	1859	0
455	20231226	110200	17739584	1859	1859	1859	1859	0
456	20231226	110100	17739584	1859	1859	1859	1859	0
457	20231226	110000	17739584	1859	1859	1859	1859	0
458	20231226	105900	17739584	1859	1859	1859	1859	0
459	20231226	105800	17739584	1859	1859	1859	1859	0
460	20231226	105700	17739584	1859	1859	1859	1859	0
461	20231226	105600	17739584	1859	1859	1859	1859	2
462	20231226	105500	17735866	1859	1859	1859	1859	0
463	20231226	105400	17735866	1859	1859	1859	1859	1
464	20231226	105300	17734007	1850	1850	1850	1850	0
465	20231226	105200	17734007	1850	1850	1850	1850	0
466	20231226	105100	17734007	1850	1850	1850	1850	0
467	20231226	105000	17734007	1850	1850	1850	1850	0
468	20231226	104900	17734007	1850	1855	1855	1850	600
469	20231226	104800	16621207	1859	1859	1859	1859	0
470	20231226	104700	16621207	1859	1859	1859	1859	0
471	20231226	104600	16621207	1859	1859	1859	1859	0
472	20231226	104500	16621207	1859	1859	1859	1859	0
473	20231226	104400	16621207	1859	1859	1859	1859	1
474	20231226	104300	16619348	1855	1855	1855	1855	1200
475	20231226	104200	14393348	1859	1859	1859	1859	0
476	20231226	104100	14393348	1859	1859	1859	1859	0
477	20231226	104000	14393348	1859	1859	1859	1859	0
478	20231226	103900	14393348	1859	1859	1859	1859	0
479	20231226	103800	14393348	1859	1859	1859	1859	0
480	20231226	103700	14393348	1859	1859	1859	1859	0
481	20231226	103600	14393348	1859	1859	1859	1859	0
482	20231226	103500	14393348	1859	1859	1859	1859	0
483	20231226	103400	14393348	1859	1859	1859	1859	0
484	20231226	103300	14393348	1859	1859	1859	1859	0
485	20231226	103200	14393348	1859	1859	1859	1859	0
486	20231226	103100	14393348	1859	1859	1859	1859	0
487	20231226	103000	14393348	1859	1859	1859	1859	0
488	20231226	102900	14393348	1859	1859	1859	1859	0
489	20231226	102800	14393348	1859	1859	1859	1859	0
490	20231226	102700	14393348	1859	1859	1859	1859	0
491	20231226	102600	14393348	1859	1859	1859	1859	0
492	20231226	102500	14393348	1859	1859	1859	1859	0
493	20231226	102400	14393348	1859	1859	1859	1859	5
494	20231226	102300	14384053	1858	1858	1858	1858	1000
495	20231226	102200	12526053	1859	1859	1859	1859	0
496	20231226	102100	12526053	1859	1859	1859	1859	0
497	20231226	102000	12526053	1859	1859	1859	1859	0
498	20231226	101900	12526053	1859	1859	1859	1859	0
499	20231226	101800	12526053	1859	1859	1859	1859	0
500	20231226	101700	12526053	1859	1859	1859	1859	0
501	20231226	101600	12526053	1859	1859	1859	1859	0
502	20231226	101500	12526053	1859	1859	1859	1859	0
503	20231226	101400	12526053	1859	1859	1859	1859	0
504	20231226	101300	12526053	1859	1859	1859	1859	0
505	20231226	101200	12526053	1859	1859	1859	1859	10
506	20231226	101100	12507463	1859	1859	1859	1859	0
507	20231226	101000	12507463	1859	1859	1859	1859	0
508	20231226	100900	12507463	1859	1859	1859	1859	0
509	20231226	100800	12507463	1859	1859	1859	1859	0
510	20231226	100700	12507463	1859	1859	1859	1859	0
511	20231226	100600	12507463	1859	1859	1859	1859	0
512	20231226	100500	12507463	1859	1859	1859	1859	5
513	20231226	100400	12498168	1850	1850	1850	1850	0
514	20231226	100300	12498168	1850	1850	1850	1850	0
515	20231226	100200	12498168	1850	1850	1850	1850	0
516	20231226	100100	12498168	1850	1850	1850	1850	0
517	20231226	100000	12498168	1850	1850	1850	1850	0
518	20231226	095900	12498168	1850	1855	1855	1850	6001
519	20231226	095800	1396018	1859	1859	1859	1859	0
520	20231226	095700	1396018	1859	1859	1859	1859	0
521	20231226	095600	1396018	1859	1859	1859	1859	0
522	20231226	095500	1396018	1859	1859	1859	1859	0
523	20231226	095400	1396018	1859	1859	1859	1859	1
524	20231226	095300	1394159	1859	1859	1859	1859	1
525	20231226	095200	1392300	1860	1860	1860	1860	0
526	20231226	095100	1392300	1860	1860	1860	1860	0
527	20231226	095000	1392300	1860	1860	1860	1860	0
528	20231226	094900	1392300	1860	1860	1860	1860	0
529	20231226	094800	1392300	1860	1860	1860	1860	0
530	20231226	094700	1392300	1860	1860	1860	1860	0
531	20231226	094600	1392300	1860	1850	1860	1846	190
532	20231226	094500	1041071	1850	1850	1850	1850	0
533	20231226	094400	1041071	1850	1850	1850	1850	0
534	20231226	094300	1041071	1850	1850	1850	1850	61
535	20231226	094200	928221	1850	1847	1850	1847	4
536	20231226	094100	920827	1847	1847	1847	1847	0
537	20231226	094000	920827	1847	1847	1847	1847	10
538	20231226	093900	902357	1847	1847	1847	1847	0
539	20231226	093800	902357	1847	1847	1847	1847	0
540	20231226	093700	902357	1847	1847	1847	1847	1
541	20231226	093600	900510	1847	1847	1847	1847	50
542	20231226	093500	808160	1847	1847	1847	1847	4
543	20231226	093400	800772	1847	1847	1847	1847	0
544	20231226	093300	800772	1847	1847	1847	1847	0
545	20231226	093200	800772	1847	1847	1847	1847	0
546	20231226	093100	800772	1847	1848	1848	1847	20
547	20231226	093000	763826	1859	1859	1859	1859	0
548	20231226	092900	763826	1859	1859	1859	1859	50
549	20231226	092800	670876	1860	1860	1860	1860	0
550	20231226	092700	670876	1860	1860	1860	1860	0
551	20231226	092600	670876	1860	1860	1860	1860	0
552	20231226	092500	670876	1860	1860	1860	1860	0
553	20231226	092400	670876	1860	1860	1860	1860	0
554	20231226	092300	670876	1860	1860	1860	1860	0
555	20231226	092200	670876	1860	1860	1860	1860	0
556	20231226	092100	670876	1860	1860	1860	1860	1
557	20231226	092000	669016	1847	1847	1847	1847	0
558	20231226	091900	669016	1847	1847	1847	1847	0
559	20231226	091800	669016	1847	1847	1847	1847	0
560	20231226	091700	669016	1847	1847	1847	1847	0
561	20231226	091600	669016	1847	1857	1857	1847	26
562	20231226	091500	620854	1858	1858	1858	1858	0
563	20231226	091400	620854	1858	1858	1858	1858	0
564	20231226	091300	620854	1858	1858	1858	1858	0
565	20231226	091200	620854	1858	1858	1858	1858	117
566	20231226	091100	403468	1858	1858	1858	1858	4
567	20231226	091000	396036	1858	1858	1858	1858	10
568	20231226	090900	377456	1858	1858	1858	1858	0
569	20231226	090800	377456	1858	1858	1858	1858	0
570	20231226	090700	377456	1858	1858	1858	1858	0
571	20231226	090600	377456	1858	1858	1858	1858	0
572	20231226	090500	377456	1858	1858	1858	1858	8
573	20231226	090400	362592	1860	1860	1860	1860	1
574	20231226	090300	360732	1860	1860	1860	1860	0
575	20231226	090200	360732	1860	1860	1860	1860	0
576	20231226	090100	360732	1860	1858	1860	1858	59
577	20231226	090000	251100	1860	1860	1860	1860	135