KissMeData/001810/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183500	12337215	1840	1840	1840	1840	468
3	20231227	183400	12337215	1840	1840	1840	1840	0
4	20231227	183300	12337215	1840	1840	1840	1840	0
5	20231227	183200	12337215	1840	1840	1840	1840	0
6	20231227	183100	12337215	1840	1840	1840	1840	0
7	20231227	183000	12337215	1840	1840	1840	1840	0
8	20231227	182900	12337215	1840	1840	1840	1840	0
9	20231227	182800	12337215	1840	1840	1840	1840	0
10	20231227	182700	12337215	1840	1840	1840	1840	0
11	20231227	182600	12337215	1840	1840	1840	1840	0
12	20231227	182500	12337215	1840	1840	1840	1840	0
13	20231227	182400	12337215	1840	1840	1840	1840	0
14	20231227	182300	12337215	1840	1840	1840	1840	0
15	20231227	182200	12337215	1840	1840	1840	1840	0
16	20231227	182100	12337215	1840	1840	1840	1840	0
17	20231227	182000	12337215	1840	1840	1840	1840	0
18	20231227	181900	12337215	1840	1840	1840	1840	0
19	20231227	181800	12337215	1840	1840	1840	1840	0
20	20231227	181700	12337215	1840	1840	1840	1840	0
21	20231227	181600	12337215	1840	1840	1840	1840	0
22	20231227	181500	12337215	1840	1840	1840	1840	0
23	20231227	181400	12337215	1840	1840	1840	1840	0
24	20231227	181300	12337215	1840	1840	1840	1840	0
25	20231227	181200	12337215	1840	1840	1840	1840	0
26	20231227	181100	12337215	1840	1840	1840	1840	0
27	20231227	181000	12337215	1840	1840	1840	1840	0
28	20231227	180900	12337215	1840	1840	1840	1840	0
29	20231227	180800	12337215	1840	1840	1840	1840	0
30	20231227	180700	12337215	1840	1840	1840	1840	0
31	20231227	180600	12337215	1840	1840	1840	1840	0
32	20231227	180500	12337215	1840	1840	1840	1840	468
33	20231227	180400	12337215	1840	1840	1840	1840	0
34	20231227	180300	12337215	1840	1840	1840	1840	0
35	20231227	180200	12337215	1840	1840	1840	1840	0
36	20231227	180100	12337215	1840	1840	1840	1840	0
37	20231227	180000	12337215	1840	1840	1840	1840	0
38	20231227	175900	12337215	1840	1840	1840	1840	0
39	20231227	175800	12337215	1840	1840	1840	1840	0
40	20231227	175700	12337215	1840	1840	1840	1840	0
41	20231227	175600	12337215	1840	1840	1840	1840	0
42	20231227	175500	12337215	1840	1840	1840	1840	0
43	20231227	175400	12337215	1840	1840	1840	1840	0
44	20231227	175300	12337215	1840	1840	1840	1840	0
45	20231227	175200	12337215	1840	1840	1840	1840	0
46	20231227	175100	12337215	1840	1840	1840	1840	0
47	20231227	175000	12337215	1840	1840	1840	1840	0
48	20231227	174900	12337215	1840	1840	1840	1840	0
49	20231227	174800	12337215	1840	1840	1840	1840	0
50	20231227	174700	12337215	1840	1840	1840	1840	0
51	20231227	174600	12337215	1840	1840	1840	1840	0
52	20231227	174500	12337215	1840	1840	1840	1840	0
53	20231227	174400	12337215	1840	1840	1840	1840	0
54	20231227	174300	12337215	1840	1840	1840	1840	0
55	20231227	174200	12337215	1840	1840	1840	1840	0
56	20231227	174100	12337215	1840	1840	1840	1840	0
57	20231227	174000	12337215	1840	1840	1840	1840	0
58	20231227	173900	12337215	1840	1840	1840	1840	0
59	20231227	173800	12337215	1840	1840	1840	1840	0
60	20231227	173700	12337215	1840	1840	1840	1840	0
61	20231227	173600	12337215	1840	1840	1840	1840	0
62	20231227	173500	12337215	1840	1840	1840	1840	468
63	20231227	173400	12337215	1840	1840	1840	1840	0
64	20231227	173300	12337215	1840	1840	1840	1840	0
65	20231227	173200	12337215	1840	1840	1840	1840	0
66	20231227	173100	12337215	1840	1840	1840	1840	0
67	20231227	173000	12337215	1840	1840	1840	1840	0
68	20231227	172900	12337215	1840	1840	1840	1840	0
69	20231227	172800	12337215	1840	1840	1840	1840	0
70	20231227	172700	12337215	1840	1840	1840	1840	0
71	20231227	172600	12337215	1840	1840	1840	1840	0
72	20231227	172500	12337215	1840	1840	1840	1840	0
73	20231227	172400	12337215	1840	1840	1840	1840	0
74	20231227	172300	12337215	1840	1840	1840	1840	0
75	20231227	172200	12337215	1840	1840	1840	1840	0
76	20231227	172100	12337215	1840	1840	1840	1840	0
77	20231227	172000	12337215	1840	1840	1840	1840	0
78	20231227	171900	12337215	1840	1840	1840	1840	0
79	20231227	171800	12337215	1840	1840	1840	1840	0
80	20231227	171700	12337215	1840	1840	1840	1840	0
81	20231227	171600	12337215	1840	1840	1840	1840	0
82	20231227	171500	12337215	1840	1840	1840	1840	0
83	20231227	171400	12337215	1840	1840	1840	1840	0
84	20231227	171300	12337215	1840	1840	1840	1840	0
85	20231227	171200	12337215	1840	1840	1840	1840	0
86	20231227	171100	12337215	1840	1840	1840	1840	0
87	20231227	171000	12337215	1840	1840	1840	1840	0
88	20231227	170900	12337215	1840	1840	1840	1840	0
89	20231227	170800	12337215	1840	1840	1840	1840	0
90	20231227	170700	12337215	1840	1840	1840	1840	0
91	20231227	170600	12337215	1840	1840	1840	1840	0
92	20231227	170500	12337215	1840	1840	1840	1840	468
93	20231227	170400	12337215	1840	1840	1840	1840	0
94	20231227	170300	12337215	1840	1840	1840	1840	0
95	20231227	170200	12337215	1840	1840	1840	1840	0
96	20231227	170100	12337215	1840	1840	1840	1840	0
97	20231227	170000	12337215	1840	1840	1840	1840	0
98	20231227	165900	12337215	1840	1840	1840	1840	0
99	20231227	165800	12337215	1840	1840	1840	1840	0
100	20231227	165700	12337215	1840	1840	1840	1840	0
101	20231227	165600	12337215	1840	1840	1840	1840	0
102	20231227	165500	12337215	1840	1840	1840	1840	0
103	20231227	165400	12337215	1840	1840	1840	1840	0
104	20231227	165300	12337215	1840	1840	1840	1840	0
105	20231227	165200	12337215	1840	1840	1840	1840	0
106	20231227	165100	12337215	1840	1840	1840	1840	0
107	20231227	165000	12337215	1840	1840	1840	1840	0
108	20231227	164900	12337215	1840	1840	1840	1840	0
109	20231227	164800	12337215	1840	1840	1840	1840	0
110	20231227	164700	12337215	1840	1840	1840	1840	0
111	20231227	164600	12337215	1840	1840	1840	1840	0
112	20231227	164500	12337215	1840	1840	1840	1840	0
113	20231227	164400	12337215	1840	1840	1840	1840	0
114	20231227	164300	12337215	1840	1840	1840	1840	0
115	20231227	164200	12337215	1840	1840	1840	1840	0
116	20231227	164100	12337215	1840	1840	1840	1840	0
117	20231227	164000	12337215	1840	1840	1840	1840	0
118	20231227	163900	12337215	1840	1840	1840	1840	0
119	20231227	163800	12337215	1840	1840	1840	1840	0
120	20231227	163700	12337215	1840	1840	1840	1840	0
121	20231227	163600	12337215	1840	1840	1840	1840	0
122	20231227	163500	12337215	1840	1840	1840	1840	468
123	20231227	163400	12337215	1840	1840	1840	1840	0
124	20231227	163300	12337215	1840	1840	1840	1840	0
125	20231227	163200	12337215	1840	1840	1840	1840	0
126	20231227	163100	12337215	1840	1840	1840	1840	0
127	20231227	163000	12337215	1840	1840	1840	1840	0
128	20231227	162900	12337215	1840	1840	1840	1840	0
129	20231227	162800	12337215	1840	1840	1840	1840	0
130	20231227	162700	12337215	1840	1840	1840	1840	0
131	20231227	162600	12337215	1840	1840	1840	1840	0
132	20231227	162500	12337215	1840	1840	1840	1840	0
133	20231227	162400	12337215	1840	1840	1840	1840	0
134	20231227	162300	12337215	1840	1840	1840	1840	0
135	20231227	162200	12337215	1840	1840	1840	1840	0
136	20231227	162100	12337215	1840	1840	1840	1840	0
137	20231227	162000	12337215	1840	1840	1840	1840	0
138	20231227	161900	12337215	1840	1840	1840	1840	0
139	20231227	161800	12337215	1840	1840	1840	1840	0
140	20231227	161700	12337215	1840	1840	1840	1840	0
141	20231227	161600	12337215	1840	1840	1840	1840	0
142	20231227	161500	12337215	1840	1840	1840	1840	0
143	20231227	161400	12337215	1840	1840	1840	1840	0
144	20231227	161300	12337215	1840	1840	1840	1840	0
145	20231227	161200	12337215	1840	1840	1840	1840	0
146	20231227	161100	12337215	1840	1840	1840	1840	0
147	20231227	161000	12337215	1840	1840	1840	1840	0
148	20231227	160900	12337215	1840	1840	1840	1840	0
149	20231227	160800	12337215	1840	1840	1840	1840	0
150	20231227	160700	12337215	1840	1840	1840	1840	0
151	20231227	160600	12337215	1840	1840	1840	1840	0
152	20231227	160500	12337215	1840	1840	1840	1840	468
153	20231227	160400	12337215	1840	1840	1840	1840	0
154	20231227	160300	12337215	1840	1840	1840	1840	0
155	20231227	160200	12337215	1840	1840	1840	1840	0
156	20231227	160100	12337215	1840	1840	1840	1840	0
157	20231227	160000	12337215	1840	1840	1840	1840	0
158	20231227	155900	12337215	1840	1840	1840	1840	0
159	20231227	155800	12337215	1840	1840	1840	1840	0
160	20231227	155700	12337215	1840	1840	1840	1840	0
161	20231227	155600	12337215	1840	1840	1840	1840	0
162	20231227	155500	12337215	1840	1840	1840	1840	0
163	20231227	155400	12337215	1840	1840	1840	1840	0
164	20231227	155300	12337215	1840	1840	1840	1840	0
165	20231227	155200	12337215	1840	1840	1840	1840	0
166	20231227	155100	12337215	1840	1840	1840	1840	0
167	20231227	155000	12337215	1840	1840	1840	1840	0
168	20231227	154900	12337215	1840	1840	1840	1840	0
169	20231227	154800	12337215	1840	1840	1840	1840	0
170	20231227	154700	12337215	1840	1840	1840	1840	0
171	20231227	154600	12337215	1840	1840	1840	1840	0
172	20231227	154500	12337215	1840	1840	1840	1840	0
173	20231227	154400	12337215	1840	1840	1840	1840	0
174	20231227	154300	12337215	1840	1840	1840	1840	0
175	20231227	154200	12337215	1840	1840	1840	1840	0
176	20231227	154100	12337215	1840	1840	1840	1840	0
177	20231227	154000	12337215	1840	1840	1840	1840	0
178	20231227	153900	12337215	1840	1840	1840	1840	0
179	20231227	153800	12337215	1840	1840	1840	1840	0
180	20231227	153700	12337215	1840	1840	1840	1840	0
181	20231227	153600	12337215	1840	1840	1840	1840	0
182	20231227	153500	12337215	1840	1840	1840	1840	468
183	20231227	153400	12337215	1840	1840	1840	1840	0
184	20231227	153300	12337215	1840	1840	1840	1840	0
185	20231227	153200	12337215	1840	1840	1840	1840	0
186	20231227	153100	12337215	1840	1840	1840	1840	0
187	20231227	153000	12337215	1840	1840	1840	1840	468
188	20231227	152900	11476095	1857	1857	1857	1857	0
189	20231227	152800	11476095	1857	1857	1857	1857	0
190	20231227	152700	11476095	1857	1857	1857	1857	0
191	20231227	152600	11476095	1857	1857	1857	1857	0
192	20231227	152500	11476095	1857	1857	1857	1857	0
193	20231227	152400	11476095	1857	1857	1857	1857	0
194	20231227	152300	11476095	1857	1857	1857	1857	0
195	20231227	152200	11476095	1857	1857	1857	1857	0
196	20231227	152100	11476095	1857	1857	1857	1857	0
197	20231227	152000	11476095	1857	1857	1857	1857	0
198	20231227	151900	11476095	1857	1857	1857	1857	0
199	20231227	151800	11476095	1857	1846	1857	1840	810
200	20231227	151700	9983562	1857	1857	1857	1857	0
201	20231227	151600	9983562	1857	1857	1857	1857	34
202	20231227	151500	9920424	1857	1857	1857	1857	16
203	20231227	151400	9890712	1857	1857	1857	1857	0
204	20231227	151300	9890712	1857	1857	1857	1857	0
205	20231227	151200	9890712	1857	1857	1857	1857	0
206	20231227	151100	9890712	1857	1857	1857	1857	0
207	20231227	151000	9890712	1857	1857	1857	1857	0
208	20231227	150900	9890712	1857	1857	1857	1857	43
209	20231227	150800	9810861	1857	1857	1857	1857	0
210	20231227	150700	9810861	1857	1857	1857	1857	23
211	20231227	150600	9768150	1857	1856	1857	1856	3
212	20231227	150500	9762580	1858	1858	1858	1858	0
213	20231227	150400	9762580	1858	1858	1858	1858	0
214	20231227	150300	9762580	1858	1858	1858	1858	0
215	20231227	150200	9762580	1858	1858	1858	1858	0
216	20231227	150100	9762580	1858	1858	1858	1858	0
217	20231227	150000	9762580	1858	1858	1858	1858	0
218	20231227	145900	9762580	1858	1858	1858	1858	0
219	20231227	145800	9762580	1858	1846	1858	1846	5
220	20231227	145700	9753302	1857	1857	1857	1857	2
221	20231227	145600	9749588	1846	1846	1846	1846	1
222	20231227	145500	9747742	1858	1858	1858	1858	0
223	20231227	145400	9747742	1858	1858	1858	1858	0
224	20231227	145300	9747742	1858	1858	1858	1858	0
225	20231227	145200	9747742	1858	1858	1858	1858	0
226	20231227	145100	9747742	1858	1858	1858	1858	0
227	20231227	145000	9747742	1858	1858	1858	1858	0
228	20231227	144900	9747742	1858	1858	1858	1858	0
229	20231227	144800	9747742	1858	1858	1858	1858	0
230	20231227	144700	9747742	1858	1858	1858	1858	0
231	20231227	144600	9747742	1858	1858	1858	1858	0
232	20231227	144500	9747742	1858	1858	1858	1858	0
233	20231227	144400	9747742	1858	1858	1858	1858	0
234	20231227	144300	9747742	1858	1858	1858	1858	0
235	20231227	144200	9747742	1858	1858	1858	1858	0
236	20231227	144100	9747742	1858	1858	1858	1858	0
237	20231227	144000	9747742	1858	1858	1858	1858	0
238	20231227	143900	9747742	1858	1858	1858	1858	0
239	20231227	143800	9747742	1858	1858	1858	1858	0
240	20231227	143700	9747742	1858	1858	1858	1858	0
241	20231227	143600	9747742	1858	1858	1858	1858	0
242	20231227	143500	9747742	1858	1858	1858	1858	0
243	20231227	143400	9747742	1858	1858	1858	1858	0
244	20231227	143300	9747742	1858	1858	1858	1858	0
245	20231227	143200	9747742	1858	1858	1858	1858	0
246	20231227	143100	9747742	1858	1858	1858	1858	0
247	20231227	143000	9747742	1858	1858	1858	1858	0
248	20231227	142900	9747742	1858	1858	1858	1858	0
249	20231227	142800	9747742	1858	1858	1858	1858	0
250	20231227	142700	9747742	1858	1858	1858	1858	5
251	20231227	142600	9738452	1858	1858	1858	1858	0
252	20231227	142500	9738452	1858	1858	1858	1858	0
253	20231227	142400	9738452	1858	1858	1858	1858	0
254	20231227	142300	9738452	1858	1858	1858	1858	0
255	20231227	142200	9738452	1858	1858	1858	1858	0
256	20231227	142100	9738452	1858	1856	1858	1844	89
257	20231227	142000	9573580	1844	1844	1844	1844	30
258	20231227	141900	9518260	1857	1857	1857	1857	0
259	20231227	141800	9518260	1857	1857	1857	1857	0
260	20231227	141700	9518260	1857	1857	1857	1857	0
261	20231227	141600	9518260	1857	1857	1857	1857	0
262	20231227	141500	9518260	1857	1857	1857	1857	0
263	20231227	141400	9518260	1857	1857	1857	1857	10
264	20231227	141300	9499690	1857	1857	1857	1857	0
265	20231227	141200	9499690	1857	1857	1857	1857	0
266	20231227	141100	9499690	1857	1857	1857	1857	0
267	20231227	141000	9499690	1857	1857	1857	1857	0
268	20231227	140900	9499690	1857	1857	1857	1857	0
269	20231227	140800	9499690	1857	1857	1857	1857	0
270	20231227	140700	9499690	1857	1857	1857	1857	0
271	20231227	140600	9499690	1857	1857	1857	1857	0
272	20231227	140500	9499690	1857	1857	1857	1857	0
273	20231227	140400	9499690	1857	1857	1857	1857	0
274	20231227	140300	9499690	1857	1857	1857	1857	1
275	20231227	140200	9497833	1842	1842	1842	1842	0
276	20231227	140100	9497833	1842	1842	1842	1842	0
277	20231227	140000	9497833	1842	1842	1842	1842	0
278	20231227	135900	9497833	1842	1842	1842	1842	0
279	20231227	135800	9497833	1842	1842	1842	1842	0
280	20231227	135700	9497833	1842	1842	1842	1842	0
281	20231227	135600	9497833	1842	1842	1842	1842	0
282	20231227	135500	9497833	1842	1842	1842	1842	0
283	20231227	135400	9497833	1842	1842	1842	1842	30
284	20231227	135300	9442573	1842	1842	1842	1842	0
285	20231227	135200	9442573	1842	1842	1842	1842	0
286	20231227	135100	9442573	1842	1842	1842	1842	0
287	20231227	135000	9442573	1842	1842	1842	1842	0
288	20231227	134900	9442573	1842	1842	1842	1842	0
289	20231227	134800	9442573	1842	1842	1842	1842	0
290	20231227	134700	9442573	1842	1842	1842	1842	0
291	20231227	134600	9442573	1842	1842	1842	1842	0
292	20231227	134500	9442573	1842	1842	1842	1842	0
293	20231227	134400	9442573	1842	1842	1842	1842	0
294	20231227	134300	9442573	1842	1842	1842	1842	0
295	20231227	134200	9442573	1842	1843	1843	1842	10
296	20231227	134100	9424151	1859	1859	1859	1859	0
297	20231227	134000	9424151	1859	1859	1859	1859	0
298	20231227	133900	9424151	1859	1859	1859	1859	0
299	20231227	133800	9424151	1859	1859	1859	1859	0
300	20231227	133700	9424151	1859	1859	1859	1859	0
301	20231227	133600	9424151	1859	1859	1859	1859	0
302	20231227	133500	9424151	1859	1859	1859	1859	0
303	20231227	133400	9424151	1859	1859	1859	1859	0
304	20231227	133300	9424151	1859	1859	1859	1859	0
305	20231227	133200	9424151	1859	1859	1859	1859	0
306	20231227	133100	9424151	1859	1859	1859	1859	0
307	20231227	133000	9424151	1859	1859	1859	1859	0
308	20231227	132900	9424151	1859	1859	1859	1859	0
309	20231227	132800	9424151	1859	1859	1859	1859	0
310	20231227	132700	9424151	1859	1859	1859	1859	0
311	20231227	132600	9424151	1859	1859	1859	1859	0
312	20231227	132500	9424151	1859	1859	1859	1859	0
313	20231227	132400	9424151	1859	1859	1859	1859	0
314	20231227	132300	9424151	1859	1859	1859	1859	0
315	20231227	132200	9424151	1859	1859	1859	1859	0
316	20231227	132100	9424151	1859	1859	1859	1859	0
317	20231227	132000	9424151	1859	1859	1859	1859	0
318	20231227	131900	9424151	1859	1859	1859	1859	0
319	20231227	131800	9424151	1859	1859	1859	1859	0
320	20231227	131700	9424151	1859	1859	1859	1859	0
321	20231227	131600	9424151	1859	1859	1859	1859	0
322	20231227	131500	9424151	1859	1859	1859	1859	0
323	20231227	131400	9424151	1859	1859	1859	1859	0
324	20231227	131300	9424151	1859	1859	1859	1859	0
325	20231227	131200	9424151	1859	1859	1859	1859	0
326	20231227	131100	9424151	1859	1859	1859	1859	0
327	20231227	131000	9424151	1859	1859	1859	1859	0
328	20231227	130900	9424151	1859	1859	1859	1859	0
329	20231227	130800	9424151	1859	1859	1859	1859	10
330	20231227	130700	9405561	1859	1859	1859	1859	0
331	20231227	130600	9405561	1859	1859	1859	1859	0
332	20231227	130500	9405561	1859	1859	1859	1859	0
333	20231227	130400	9405561	1859	1859	1859	1859	0
334	20231227	130300	9405561	1859	1859	1859	1859	0
335	20231227	130200	9405561	1859	1859	1859	1859	0
336	20231227	130100	9405561	1859	1859	1859	1859	0
337	20231227	130000	9405561	1859	1859	1859	1859	0
338	20231227	125900	9405561	1859	1859	1859	1859	0
339	20231227	125800	9405561	1859	1859	1859	1859	0
340	20231227	125700	9405561	1859	1859	1859	1859	0
341	20231227	125600	9405561	1859	1859	1859	1859	0
342	20231227	125500	9405561	1859	1859	1859	1859	0
343	20231227	125400	9405561	1859	1859	1859	1859	0
344	20231227	125300	9405561	1859	1859	1859	1859	0
345	20231227	125200	9405561	1859	1859	1859	1859	0
346	20231227	125100	9405561	1859	1859	1859	1859	0
347	20231227	125000	9405561	1859	1859	1859	1859	0
348	20231227	124900	9405561	1859	1859	1859	1859	0
349	20231227	124800	9405561	1859	1859	1859	1859	0
350	20231227	124700	9405561	1859	1859	1859	1859	0
351	20231227	124600	9405561	1859	1859	1859	1859	0
352	20231227	124500	9405561	1859	1859	1859	1859	0
353	20231227	124400	9405561	1859	1859	1859	1859	0
354	20231227	124300	9405561	1859	1857	1859	1857	18
355	20231227	124200	9372121	1857	1857	1857	1857	0
356	20231227	124100	9372121	1857	1857	1857	1857	0
357	20231227	124000	9372121	1857	1841	1858	1841	82
358	20231227	123900	9220465	1840	1847	1847	1840	525
359	20231227	123800	8253654	1859	1859	1859	1859	0
360	20231227	123700	8253654	1859	1859	1859	1859	0
361	20231227	123600	8253654	1859	1859	1859	1859	0
362	20231227	123500	8253654	1859	1859	1859	1859	0
363	20231227	123400	8253654	1859	1859	1859	1859	0
364	20231227	123300	8253654	1859	1859	1859	1859	0
365	20231227	123200	8253654	1859	1859	1859	1859	0
366	20231227	123100	8253654	1859	1859	1859	1859	0
367	20231227	123000	8253654	1859	1859	1859	1859	0
368	20231227	122900	8253654	1859	1859	1859	1859	0
369	20231227	122800	8253654	1859	1859	1859	1859	0
370	20231227	122700	8253654	1859	1859	1859	1859	0
371	20231227	122600	8253654	1859	1858	1859	1858	5
372	20231227	122500	8244363	1858	1858	1858	1858	1
373	20231227	122400	8242505	1859	1859	1859	1859	0
374	20231227	122300	8242505	1859	1859	1859	1859	0
375	20231227	122200	8242505	1859	1859	1859	1859	0
376	20231227	122100	8242505	1859	1859	1859	1859	0
377	20231227	122000	8242505	1859	1859	1859	1859	0
378	20231227	121900	8242505	1859	1859	1859	1859	0
379	20231227	121800	8242505	1859	1859	1859	1859	0
380	20231227	121700	8242505	1859	1859	1859	1859	0
381	20231227	121600	8242505	1859	1859	1859	1859	0
382	20231227	121500	8242505	1859	1859	1859	1859	0
383	20231227	121400	8242505	1859	1859	1859	1859	0
384	20231227	121300	8242505	1859	1859	1859	1859	0
385	20231227	121200	8242505	1859	1859	1859	1859	0
386	20231227	121100	8242505	1859	1859	1859	1859	0
387	20231227	121000	8242505	1859	1859	1859	1859	0
388	20231227	120900	8242505	1859	1859	1859	1859	0
389	20231227	120800	8242505	1859	1859	1859	1859	0
390	20231227	120700	8242505	1859	1859	1859	1859	0
391	20231227	120600	8242505	1859	1859	1859	1859	0
392	20231227	120500	8242505	1859	1859	1859	1859	0
393	20231227	120400	8242505	1859	1859	1859	1859	0
394	20231227	120300	8242505	1859	1859	1859	1859	0
395	20231227	120200	8242505	1859	1859	1859	1859	0
396	20231227	120100	8242505	1859	1859	1859	1859	0
397	20231227	120000	8242505	1859	1859	1859	1859	0
398	20231227	115900	8242505	1859	1859	1859	1859	0
399	20231227	115800	8242505	1859	1859	1859	1859	0
400	20231227	115700	8242505	1859	1859	1859	1859	0
401	20231227	115600	8242505	1859	1859	1859	1859	0
402	20231227	115500	8242505	1859	1859	1859	1859	0
403	20231227	115400	8242505	1859	1853	1859	1853	5
404	20231227	115300	8233231	1853	1853	1853	1853	0
405	20231227	115200	8233231	1853	1853	1853	1853	0
406	20231227	115100	8233231	1853	1853	1853	1853	0
407	20231227	115000	8233231	1853	1853	1853	1853	0
408	20231227	114900	8233231	1853	1853	1853	1853	0
409	20231227	114800	8233231	1853	1853	1853	1853	0
410	20231227	114700	8233231	1853	1853	1853	1853	0
411	20231227	114600	8233231	1853	1853	1853	1853	0
412	20231227	114500	8233231	1853	1853	1853	1853	0
413	20231227	114400	8233231	1853	1853	1853	1853	0
414	20231227	114300	8233231	1853	1853	1853	1853	0
415	20231227	114200	8233231	1853	1853	1853	1853	20
416	20231227	114100	8196171	1853	1853	1853	1853	0
417	20231227	114000	8196171	1853	1853	1853	1853	0
418	20231227	113900	8196171	1853	1853	1853	1853	0
419	20231227	113800	8196171	1853	1853	1853	1853	0
420	20231227	113700	8196171	1853	1853	1853	1853	0
421	20231227	113600	8196171	1853	1853	1853	1853	0
422	20231227	113500	8196171	1853	1853	1853	1853	0
423	20231227	113400	8196171	1853	1853	1853	1853	0
424	20231227	113300	8196171	1853	1853	1853	1853	0
425	20231227	113200	8196171	1853	1853	1853	1853	0
426	20231227	113100	8196171	1853	1853	1853	1853	0
427	20231227	113000	8196171	1853	1853	1853	1853	0
428	20231227	112900	8196171	1853	1853	1853	1853	0
429	20231227	112800	8196171	1853	1853	1853	1853	0
430	20231227	112700	8196171	1853	1853	1853	1853	0
431	20231227	112600	8196171	1853	1853	1853	1853	0
432	20231227	112500	8196171	1853	1853	1853	1853	0
433	20231227	112400	8196171	1853	1853	1853	1853	0
434	20231227	112300	8196171	1853	1853	1853	1853	0
435	20231227	112200	8196171	1853	1853	1853	1853	0
436	20231227	112100	8196171	1853	1853	1853	1853	0
437	20231227	112000	8196171	1853	1853	1853	1853	0
438	20231227	111900	8196171	1853	1853	1853	1853	5
439	20231227	111800	8186906	1853	1853	1853	1853	0
440	20231227	111700	8186906	1853	1853	1853	1853	0
441	20231227	111600	8186906	1853	1853	1853	1853	0
442	20231227	111500	8186906	1853	1853	1853	1853	0
443	20231227	111400	8186906	1853	1853	1853	1853	0
444	20231227	111300	8186906	1853	1850	1853	1850	20
445	20231227	111200	8149900	1850	1850	1850	1850	24
446	20231227	111100	8105500	1850	1850	1850	1850	2
447	20231227	111000	8101800	1850	1847	1850	1847	8
448	20231227	110900	8087003	1844	1844	1844	1844	0
449	20231227	110800	8087003	1844	1840	1844	1840	679
450	20231227	110700	6837639	1840	1840	1840	1840	0
451	20231227	110600	6837639	1840	1840	1840	1840	0
452	20231227	110500	6837639	1840	1840	1840	1840	0
453	20231227	110400	6837639	1840	1840	1840	1840	0
454	20231227	110300	6837639	1840	1840	1840	1840	1
455	20231227	110200	6835799	1834	1834	1834	1834	3
456	20231227	110100	6830297	1840	1840	1840	1840	0
457	20231227	110000	6830297	1840	1840	1840	1840	0
458	20231227	105900	6830297	1840	1840	1840	1840	0
459	20231227	105800	6830297	1840	1840	1840	1840	0
460	20231227	105700	6830297	1840	1840	1840	1840	0
461	20231227	105600	6830297	1840	1840	1840	1840	0
462	20231227	105500	6830297	1840	1840	1840	1840	0
463	20231227	105400	6830297	1840	1840	1840	1840	0
464	20231227	105300	6830297	1840	1840	1840	1840	0
465	20231227	105200	6830297	1840	1840	1840	1840	0
466	20231227	105100	6830297	1840	1840	1840	1840	0
467	20231227	105000	6830297	1840	1840	1840	1840	0
468	20231227	104900	6830297	1840	1840	1840	1840	0
469	20231227	104800	6830297	1840	1840	1840	1840	0
470	20231227	104700	6830297	1840	1840	1840	1840	0
471	20231227	104600	6830297	1840	1840	1840	1840	0
472	20231227	104500	6830297	1840	1840	1840	1840	0
473	20231227	104400	6830297	1840	1840	1840	1840	0
474	20231227	104300	6830297	1840	1840	1840	1840	0
475	20231227	104200	6830297	1840	1840	1840	1840	0
476	20231227	104100	6830297	1840	1840	1840	1840	0
477	20231227	104000	6830297	1840	1840	1840	1840	0
478	20231227	103900	6830297	1840	1840	1840	1840	0
479	20231227	103800	6830297	1840	1840	1840	1840	0
480	20231227	103700	6830297	1840	1840	1840	1840	0
481	20231227	103600	6830297	1840	1840	1840	1840	0
482	20231227	103500	6830297	1840	1840	1840	1840	0
483	20231227	103400	6830297	1840	1840	1840	1840	0
484	20231227	103300	6830297	1840	1840	1840	1840	0
485	20231227	103200	6830297	1840	1840	1840	1840	0
486	20231227	103100	6830297	1840	1840	1840	1840	0
487	20231227	103000	6830297	1840	1840	1840	1840	0
488	20231227	102900	6830297	1840	1840	1840	1840	0
489	20231227	102800	6830297	1840	1840	1840	1840	0
490	20231227	102700	6830297	1840	1840	1840	1840	0
491	20231227	102600	6830297	1840	1840	1840	1840	0
492	20231227	102500	6830297	1840	1840	1840	1840	0
493	20231227	102400	6830297	1840	1840	1840	1840	0
494	20231227	102300	6830297	1840	1840	1840	1840	0
495	20231227	102200	6830297	1840	1827	1840	1826	1371
496	20231227	102100	4318781	1840	1834	1840	1826	592
497	20231227	102000	3233076	1839	1839	1839	1839	2
498	20231227	101900	3229398	1839	1839	1839	1839	0
499	20231227	101800	3229398	1839	1839	1839	1839	1
500	20231227	101700	3227559	1834	1834	1834	1834	0
501	20231227	101600	3227559	1834	1834	1834	1834	0
502	20231227	101500	3227559	1834	1834	1834	1834	78
503	20231227	101400	3084507	1834	1834	1834	1834	104
504	20231227	101300	2893771	1828	1828	1828	1828	0
505	20231227	101200	2893771	1828	1828	1828	1828	0
506	20231227	101100	2893771	1828	1828	1828	1828	0
507	20231227	101000	2893771	1828	1828	1828	1828	0
508	20231227	100900	2893771	1828	1828	1828	1828	0
509	20231227	100800	2893771	1828	1828	1828	1828	0
510	20231227	100700	2893771	1828	1828	1828	1828	0
511	20231227	100600	2893771	1828	1828	1828	1828	0
512	20231227	100500	2893771	1828	1828	1828	1828	30
513	20231227	100400	2838931	1828	1834	1834	1828	380
514	20231227	100300	2143427	1834	1834	1834	1834	0
515	20231227	100200	2143427	1834	1834	1834	1834	0
516	20231227	100100	2143427	1834	1834	1834	1834	0
517	20231227	100000	2143427	1834	1834	1834	1834	0
518	20231227	095900	2143427	1834	1834	1834	1834	0
519	20231227	095800	2143427	1834	1834	1834	1834	5
520	20231227	095700	2134257	1834	1834	1834	1834	0
521	20231227	095600	2134257	1834	1834	1834	1834	0
522	20231227	095500	2134257	1834	1834	1834	1834	0
523	20231227	095400	2134257	1834	1834	1834	1834	0
524	20231227	095300	2134257	1834	1833	1834	1833	10
525	20231227	095200	2115923	1833	1833	1833	1833	0
526	20231227	095100	2115923	1833	1833	1833	1833	0
527	20231227	095000	2115923	1833	1833	1833	1833	31
528	20231227	094900	2059100	1833	1833	1833	1833	2
529	20231227	094800	2055434	1834	1834	1834	1834	0
530	20231227	094700	2055434	1834	1834	1834	1834	0
531	20231227	094600	2055434	1834	1834	1834	1834	0
532	20231227	094500	2055434	1834	1834	1834	1834	0
533	20231227	094400	2055434	1834	1834	1834	1834	0
534	20231227	094300	2055434	1834	1834	1834	1834	0
535	20231227	094200	2055434	1834	1834	1834	1834	30
536	20231227	094100	2000414	1834	1834	1834	1834	48
537	20231227	094000	1912382	1834	1835	1835	1834	370
538	20231227	093900	1233456	1835	1839	1839	1835	102
539	20231227	093800	1046186	1839	1839	1839	1839	0
540	20231227	093700	1046186	1839	1839	1839	1839	1
541	20231227	093600	1044347	1840	1840	1840	1840	0
542	20231227	093500	1044347	1840	1840	1840	1840	0
543	20231227	093400	1044347	1840	1839	1840	1839	15
544	20231227	093300	1016749	1836	1837	1837	1836	113
545	20231227	093200	809174	1837	1837	1837	1837	0
546	20231227	093100	809174	1837	1837	1837	1837	0
547	20231227	093000	809174	1837	1837	1837	1837	3
548	20231227	092900	803663	1837	1838	1838	1837	164
549	20231227	092800	502251	1838	1838	1838	1838	0
550	20231227	092700	502251	1838	1838	1838	1838	0
551	20231227	092600	502251	1838	1838	1838	1838	0
552	20231227	092500	502251	1838	1838	1838	1838	0
553	20231227	092400	502251	1838	1838	1838	1838	0
554	20231227	092300	502251	1838	1838	1838	1838	10
555	20231227	092200	483871	1840	1840	1840	1840	0
556	20231227	092100	483871	1840	1840	1840	1840	0
557	20231227	092000	483871	1840	1840	1840	1840	0
558	20231227	091900	483871	1840	1840	1840	1840	0
559	20231227	091800	483871	1840	1840	1840	1840	0
560	20231227	091700	483871	1840	1840	1840	1840	0
561	20231227	091600	483871	1840	1840	1840	1840	0
562	20231227	091500	483871	1840	1840	1840	1840	0
563	20231227	091400	483871	1840	1840	1840	1840	0
564	20231227	091300	483871	1840	1840	1840	1840	10
565	20231227	091200	465471	1840	1840	1840	1840	0
566	20231227	091100	465471	1840	1840	1840	1840	0
567	20231227	091000	465471	1840	1840	1840	1840	0
568	20231227	090900	465471	1840	1840	1840	1840	0
569	20231227	090800	465471	1840	1840	1840	1840	2
570	20231227	090700	461791	1840	1840	1840	1840	2
571	20231227	090600	458111	1835	1835	1835	1835	0
572	20231227	090500	458111	1835	1835	1835	1835	0
573	20231227	090400	458111	1835	1835	1835	1835	0
574	20231227	090300	458111	1835	1839	1839	1835	15
575	20231227	090200	430560	1840	1840	1840	1840	0
576	20231227	090100	430560	1840	1840	1840	1840	0
577	20231227	090000	430560	1840	1840	1840	1840	234