KissMeData/001810/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183500	16810229	1855	1855	1855	1855	335
3	20231228	183400	16810229	1855	1855	1855	1855	0
4	20231228	183300	16810229	1855	1855	1855	1855	0
5	20231228	183200	16810229	1855	1855	1855	1855	0
6	20231228	183100	16810229	1855	1855	1855	1855	0
7	20231228	183000	16810229	1855	1855	1855	1855	0
8	20231228	182900	16810229	1855	1855	1855	1855	0
9	20231228	182800	16810229	1855	1855	1855	1855	0
10	20231228	182700	16810229	1855	1855	1855	1855	0
11	20231228	182600	16810229	1855	1855	1855	1855	0
12	20231228	182500	16810229	1855	1855	1855	1855	0
13	20231228	182400	16810229	1855	1855	1855	1855	0
14	20231228	182300	16810229	1855	1855	1855	1855	0
15	20231228	182200	16810229	1855	1855	1855	1855	0
16	20231228	182100	16810229	1855	1855	1855	1855	0
17	20231228	182000	16810229	1855	1855	1855	1855	0
18	20231228	181900	16810229	1855	1855	1855	1855	0
19	20231228	181800	16810229	1855	1855	1855	1855	0
20	20231228	181700	16810229	1855	1855	1855	1855	0
21	20231228	181600	16810229	1855	1855	1855	1855	0
22	20231228	181500	16810229	1855	1855	1855	1855	0
23	20231228	181400	16810229	1855	1855	1855	1855	0
24	20231228	181300	16810229	1855	1855	1855	1855	0
25	20231228	181200	16810229	1855	1855	1855	1855	0
26	20231228	181100	16810229	1855	1855	1855	1855	0
27	20231228	181000	16810229	1855	1855	1855	1855	0
28	20231228	180900	16810229	1855	1855	1855	1855	0
29	20231228	180800	16810229	1855	1855	1855	1855	0
30	20231228	180700	16810229	1855	1855	1855	1855	0
31	20231228	180600	16810229	1855	1855	1855	1855	0
32	20231228	180500	16810229	1855	1855	1855	1855	335
33	20231228	180400	16810229	1855	1855	1855	1855	0
34	20231228	180300	16810229	1855	1855	1855	1855	0
35	20231228	180200	16810229	1855	1855	1855	1855	0
36	20231228	180100	16810229	1855	1855	1855	1855	0
37	20231228	180000	16810229	1855	1855	1855	1855	0
38	20231228	175900	16810229	1855	1855	1855	1855	0
39	20231228	175800	16810229	1855	1855	1855	1855	0
40	20231228	175700	16810229	1855	1855	1855	1855	0
41	20231228	175600	16810229	1855	1855	1855	1855	0
42	20231228	175500	16810229	1855	1855	1855	1855	0
43	20231228	175400	16810229	1855	1855	1855	1855	0
44	20231228	175300	16810229	1855	1855	1855	1855	0
45	20231228	175200	16810229	1855	1855	1855	1855	0
46	20231228	175100	16810229	1855	1855	1855	1855	0
47	20231228	175000	16810229	1855	1855	1855	1855	0
48	20231228	174900	16810229	1855	1855	1855	1855	0
49	20231228	174800	16810229	1855	1855	1855	1855	0
50	20231228	174700	16810229	1855	1855	1855	1855	0
51	20231228	174600	16810229	1855	1855	1855	1855	0
52	20231228	174500	16810229	1855	1855	1855	1855	0
53	20231228	174400	16810229	1855	1855	1855	1855	0
54	20231228	174300	16810229	1855	1855	1855	1855	0
55	20231228	174200	16810229	1855	1855	1855	1855	0
56	20231228	174100	16810229	1855	1855	1855	1855	0
57	20231228	174000	16810229	1855	1855	1855	1855	0
58	20231228	173900	16810229	1855	1855	1855	1855	0
59	20231228	173800	16810229	1855	1855	1855	1855	0
60	20231228	173700	16810229	1855	1855	1855	1855	0
61	20231228	173600	16810229	1855	1855	1855	1855	0
62	20231228	173500	16810229	1855	1855	1855	1855	335
63	20231228	173400	16810229	1855	1855	1855	1855	0
64	20231228	173300	16810229	1855	1855	1855	1855	0
65	20231228	173200	16810229	1855	1855	1855	1855	0
66	20231228	173100	16810229	1855	1855	1855	1855	0
67	20231228	173000	16810229	1855	1855	1855	1855	0
68	20231228	172900	16810229	1855	1855	1855	1855	0
69	20231228	172800	16810229	1855	1855	1855	1855	0
70	20231228	172700	16810229	1855	1855	1855	1855	0
71	20231228	172600	16810229	1855	1855	1855	1855	0
72	20231228	172500	16810229	1855	1855	1855	1855	0
73	20231228	172400	16810229	1855	1855	1855	1855	0
74	20231228	172300	16810229	1855	1855	1855	1855	0
75	20231228	172200	16810229	1855	1855	1855	1855	0
76	20231228	172100	16810229	1855	1855	1855	1855	0
77	20231228	172000	16810229	1855	1855	1855	1855	0
78	20231228	171900	16810229	1855	1855	1855	1855	0
79	20231228	171800	16810229	1855	1855	1855	1855	0
80	20231228	171700	16810229	1855	1855	1855	1855	0
81	20231228	171600	16810229	1855	1855	1855	1855	0
82	20231228	171500	16810229	1855	1855	1855	1855	0
83	20231228	171400	16810229	1855	1855	1855	1855	0
84	20231228	171300	16810229	1855	1855	1855	1855	0
85	20231228	171200	16810229	1855	1855	1855	1855	0
86	20231228	171100	16810229	1855	1855	1855	1855	0
87	20231228	171000	16810229	1855	1855	1855	1855	0
88	20231228	170900	16810229	1855	1855	1855	1855	0
89	20231228	170800	16810229	1855	1855	1855	1855	0
90	20231228	170700	16810229	1855	1855	1855	1855	0
91	20231228	170600	16810229	1855	1855	1855	1855	0
92	20231228	170500	16810229	1855	1855	1855	1855	335
93	20231228	170400	16810229	1855	1855	1855	1855	0
94	20231228	170300	16810229	1855	1855	1855	1855	0
95	20231228	170200	16810229	1855	1855	1855	1855	0
96	20231228	170100	16810229	1855	1855	1855	1855	0
97	20231228	170000	16810229	1855	1855	1855	1855	0
98	20231228	165900	16810229	1855	1855	1855	1855	0
99	20231228	165800	16810229	1855	1855	1855	1855	0
100	20231228	165700	16810229	1855	1855	1855	1855	0
101	20231228	165600	16810229	1855	1855	1855	1855	0
102	20231228	165500	16810229	1855	1855	1855	1855	0
103	20231228	165400	16810229	1855	1855	1855	1855	0
104	20231228	165300	16810229	1855	1855	1855	1855	0
105	20231228	165200	16810229	1855	1855	1855	1855	0
106	20231228	165100	16810229	1855	1855	1855	1855	0
107	20231228	165000	16810229	1855	1855	1855	1855	0
108	20231228	164900	16810229	1855	1855	1855	1855	0
109	20231228	164800	16810229	1855	1855	1855	1855	0
110	20231228	164700	16810229	1855	1855	1855	1855	0
111	20231228	164600	16810229	1855	1855	1855	1855	0
112	20231228	164500	16810229	1855	1855	1855	1855	0
113	20231228	164400	16810229	1855	1855	1855	1855	0
114	20231228	164300	16810229	1855	1855	1855	1855	0
115	20231228	164200	16810229	1855	1855	1855	1855	0
116	20231228	164100	16810229	1855	1855	1855	1855	0
117	20231228	164000	16810229	1855	1855	1855	1855	0
118	20231228	163900	16810229	1855	1855	1855	1855	0
119	20231228	163800	16810229	1855	1855	1855	1855	0
120	20231228	163700	16810229	1855	1855	1855	1855	0
121	20231228	163600	16810229	1855	1855	1855	1855	0
122	20231228	163500	16810229	1855	1855	1855	1855	335
123	20231228	163400	16810229	1855	1855	1855	1855	0
124	20231228	163300	16810229	1855	1855	1855	1855	0
125	20231228	163200	16810229	1855	1855	1855	1855	0
126	20231228	163100	16810229	1855	1855	1855	1855	0
127	20231228	163000	16810229	1855	1855	1855	1855	0
128	20231228	162900	16810229	1855	1855	1855	1855	0
129	20231228	162800	16810229	1855	1855	1855	1855	0
130	20231228	162700	16810229	1855	1855	1855	1855	0
131	20231228	162600	16810229	1855	1855	1855	1855	0
132	20231228	162500	16810229	1855	1855	1855	1855	0
133	20231228	162400	16810229	1855	1855	1855	1855	0
134	20231228	162300	16810229	1855	1855	1855	1855	0
135	20231228	162200	16810229	1855	1855	1855	1855	0
136	20231228	162100	16810229	1855	1855	1855	1855	0
137	20231228	162000	16810229	1855	1855	1855	1855	0
138	20231228	161900	16810229	1855	1855	1855	1855	0
139	20231228	161800	16810229	1855	1855	1855	1855	0
140	20231228	161700	16810229	1855	1855	1855	1855	0
141	20231228	161600	16810229	1855	1855	1855	1855	0
142	20231228	161500	16810229	1855	1855	1855	1855	0
143	20231228	161400	16810229	1855	1855	1855	1855	0
144	20231228	161300	16810229	1855	1855	1855	1855	0
145	20231228	161200	16810229	1855	1855	1855	1855	0
146	20231228	161100	16810229	1855	1855	1855	1855	0
147	20231228	161000	16810229	1855	1855	1855	1855	0
148	20231228	160900	16810229	1855	1855	1855	1855	0
149	20231228	160800	16810229	1855	1855	1855	1855	0
150	20231228	160700	16810229	1855	1855	1855	1855	0
151	20231228	160600	16810229	1855	1855	1855	1855	0
152	20231228	160500	16810229	1855	1855	1855	1855	335
153	20231228	160400	16810229	1855	1855	1855	1855	0
154	20231228	160300	16810229	1855	1855	1855	1855	0
155	20231228	160200	16810229	1855	1855	1855	1855	0
156	20231228	160100	16810229	1855	1855	1855	1855	0
157	20231228	160000	16810229	1855	1855	1855	1855	0
158	20231228	155900	16810229	1855	1855	1855	1855	0
159	20231228	155800	16810229	1855	1855	1855	1855	0
160	20231228	155700	16810229	1855	1855	1855	1855	0
161	20231228	155600	16810229	1855	1855	1855	1855	0
162	20231228	155500	16810229	1855	1855	1855	1855	0
163	20231228	155400	16810229	1855	1855	1855	1855	0
164	20231228	155300	16810229	1855	1855	1855	1855	0
165	20231228	155200	16810229	1855	1855	1855	1855	0
166	20231228	155100	16810229	1855	1855	1855	1855	0
167	20231228	155000	16810229	1855	1855	1855	1855	0
168	20231228	154900	16810229	1855	1855	1855	1855	0
169	20231228	154800	16810229	1855	1855	1855	1855	0
170	20231228	154700	16810229	1855	1855	1855	1855	0
171	20231228	154600	16810229	1855	1855	1855	1855	0
172	20231228	154500	16810229	1855	1855	1855	1855	0
173	20231228	154400	16810229	1855	1855	1855	1855	0
174	20231228	154300	16810229	1855	1855	1855	1855	0
175	20231228	154200	16810229	1855	1855	1855	1855	0
176	20231228	154100	16810229	1855	1855	1855	1855	0
177	20231228	154000	16810229	1855	1855	1855	1855	0
178	20231228	153900	16810229	1855	1855	1855	1855	0
179	20231228	153800	16810229	1855	1855	1855	1855	0
180	20231228	153700	16810229	1855	1855	1855	1855	0
181	20231228	153600	16810229	1855	1855	1855	1855	0
182	20231228	153500	16810229	1855	1855	1855	1855	335
183	20231228	153400	16810229	1855	1855	1855	1855	0
184	20231228	153300	16810229	1855	1855	1855	1855	0
185	20231228	153200	16810229	1855	1855	1855	1855	0
186	20231228	153100	16810229	1855	1855	1855	1855	0
187	20231228	153000	16810229	1855	1855	1855	1855	335
188	20231228	152900	16188804	1851	1851	1851	1851	0
189	20231228	152800	16188804	1851	1851	1851	1851	0
190	20231228	152700	16188804	1851	1851	1851	1851	0
191	20231228	152600	16188804	1851	1851	1851	1851	0
192	20231228	152500	16188804	1851	1851	1851	1851	0
193	20231228	152400	16188804	1851	1851	1851	1851	0
194	20231228	152300	16188804	1851	1851	1851	1851	0
195	20231228	152200	16188804	1851	1851	1851	1851	0
196	20231228	152100	16188804	1851	1851	1851	1851	0
197	20231228	152000	16188804	1851	1851	1851	1851	0
198	20231228	151900	16188804	1851	1851	1851	1851	180
199	20231228	151800	15855624	1855	1855	1855	1855	0
200	20231228	151700	15855624	1855	1855	1855	1855	1
201	20231228	151600	15853769	1855	1855	1855	1855	0
202	20231228	151500	15853769	1855	1855	1855	1855	35
203	20231228	151400	15788844	1855	1855	1855	1855	2
204	20231228	151300	15785134	1855	1855	1855	1855	50
205	20231228	151200	15692384	1855	1855	1855	1855	0
206	20231228	151100	15692384	1855	1855	1855	1855	1
207	20231228	151000	15690529	1855	1855	1855	1855	0
208	20231228	150900	15690529	1855	1855	1855	1855	0
209	20231228	150800	15690529	1855	1855	1855	1855	11
210	20231228	150700	15670124	1855	1855	1855	1855	14
211	20231228	150600	15644154	1855	1855	1855	1855	2
212	20231228	150500	15640444	1855	1855	1855	1855	0
213	20231228	150400	15640444	1855	1855	1855	1855	0
214	20231228	150300	15640444	1855	1845	1855	1845	21
215	20231228	150200	15601689	1851	1851	1851	1851	0
216	20231228	150100	15601689	1851	1851	1851	1851	21
217	20231228	150000	15562818	1851	1855	1855	1851	1001
218	20231228	145900	13709963	1851	1854	1854	1851	175
219	20231228	145800	13386032	1855	1855	1855	1855	101
220	20231228	145700	13198677	1855	1855	1855	1855	100
221	20231228	145600	13013177	1855	1855	1855	1855	0
222	20231228	145500	13013177	1855	1855	1855	1855	10
223	20231228	145400	12994627	1855	1855	1855	1855	0
224	20231228	145300	12994627	1855	1855	1855	1855	0
225	20231228	145200	12994627	1855	1855	1855	1855	0
226	20231228	145100	12994627	1855	1853	1855	1851	22
227	20231228	145000	12953861	1853	1851	1853	1851	101
228	20231228	144900	12766835	1852	1851	1852	1851	402
229	20231228	144800	12022731	1852	1852	1852	1852	0
230	20231228	144700	12022731	1852	1852	1852	1852	1
231	20231228	144600	12020879	1851	1851	1851	1851	0
232	20231228	144500	12020879	1851	1851	1851	1851	29
233	20231228	144400	11967200	1851	1851	1851	1851	0
234	20231228	144300	11967200	1851	1851	1851	1851	0
235	20231228	144200	11967200	1851	1851	1851	1851	1
236	20231228	144100	11965349	1850	1850	1850	1850	0
237	20231228	144000	11965349	1850	1850	1850	1850	0
238	20231228	143900	11965349	1850	1850	1850	1850	0
239	20231228	143800	11965349	1850	1850	1850	1850	500
240	20231228	143700	11040349	1850	1850	1850	1850	0
241	20231228	143600	11040349	1850	1850	1850	1850	0
242	20231228	143500	11040349	1850	1850	1850	1850	0
243	20231228	143400	11040349	1850	1850	1850	1850	0
244	20231228	143300	11040349	1850	1850	1850	1850	200
245	20231228	143200	10670349	1850	1850	1850	1850	0
246	20231228	143100	10670349	1850	1845	1850	1844	15
247	20231228	143000	10642676	1850	1850	1850	1850	0
248	20231228	142900	10642676	1850	1850	1850	1850	0
249	20231228	142800	10642676	1850	1850	1850	1850	1
250	20231228	142700	10640826	1849	1849	1849	1849	0
251	20231228	142600	10640826	1849	1849	1849	1849	0
252	20231228	142500	10640826	1849	1849	1849	1849	0
253	20231228	142400	10640826	1849	1849	1849	1849	0
254	20231228	142300	10640826	1849	1849	1849	1849	0
255	20231228	142200	10640826	1849	1849	1849	1849	0
256	20231228	142100	10640826	1849	1849	1849	1849	33
257	20231228	142000	10579809	1850	1849	1850	1849	9
258	20231228	141900	10563167	1849	1849	1849	1849	0
259	20231228	141800	10563167	1849	1849	1849	1849	0
260	20231228	141700	10563167	1849	1849	1849	1849	0
261	20231228	141600	10563167	1849	1849	1849	1849	0
262	20231228	141500	10563167	1849	1849	1849	1849	0
263	20231228	141400	10563167	1849	1846	1849	1846	22
264	20231228	141300	10522552	1849	1849	1849	1849	0
265	20231228	141200	10522552	1849	1849	1849	1849	0
266	20231228	141100	10522552	1849	1849	1849	1849	0
267	20231228	141000	10522552	1849	1849	1849	1849	0
268	20231228	140900	10522552	1849	1846	1849	1846	26
269	20231228	140800	10474528	1846	1846	1846	1846	1
270	20231228	140700	10472682	1846	1846	1846	1846	0
271	20231228	140600	10472682	1846	1846	1846	1846	0
272	20231228	140500	10472682	1846	1846	1846	1846	0
273	20231228	140400	10472682	1846	1846	1846	1846	0
274	20231228	140300	10472682	1846	1846	1846	1846	0
275	20231228	140200	10472682	1846	1846	1846	1846	10
276	20231228	140100	10454222	1846	1846	1846	1846	5
277	20231228	140000	10444992	1850	1850	1850	1850	0
278	20231228	135900	10444992	1850	1850	1850	1850	0
279	20231228	135800	10444992	1850	1850	1850	1850	0
280	20231228	135700	10444992	1850	1850	1850	1850	0
281	20231228	135600	10444992	1850	1850	1850	1850	0
282	20231228	135500	10444992	1850	1850	1850	1850	0
283	20231228	135400	10444992	1850	1850	1850	1850	1
284	20231228	135300	10443142	1842	1849	1849	1842	50
285	20231228	135200	10350928	1850	1850	1850	1850	2
286	20231228	135100	10347228	1850	1850	1850	1850	2
287	20231228	135000	10343528	1850	1850	1850	1850	0
288	20231228	134900	10343528	1850	1850	1850	1850	1
289	20231228	134800	10341678	1845	1845	1845	1845	0
290	20231228	134700	10341678	1845	1845	1845	1845	0
291	20231228	134600	10341678	1845	1845	1845	1845	3
292	20231228	134500	10336143	1840	1840	1840	1840	0
293	20231228	134400	10336143	1840	1840	1840	1840	0
294	20231228	134300	10336143	1840	1840	1840	1840	0
295	20231228	134200	10336143	1840	1840	1840	1840	0
296	20231228	134100	10336143	1840	1840	1840	1840	0
297	20231228	134000	10336143	1840	1840	1840	1840	0
298	20231228	133900	10336143	1840	1840	1840	1840	0
299	20231228	133800	10336143	1840	1840	1840	1840	0
300	20231228	133700	10336143	1840	1840	1840	1840	0
301	20231228	133600	10336143	1840	1840	1840	1840	0
302	20231228	133500	10336143	1840	1840	1840	1840	0
303	20231228	133400	10336143	1840	1850	1850	1840	14
304	20231228	133300	10310302	1850	1850	1850	1850	0
305	20231228	133200	10310302	1850	1850	1850	1850	0
306	20231228	133100	10310302	1850	1850	1850	1850	0
307	20231228	133000	10310302	1850	1850	1850	1850	0
308	20231228	132900	10310302	1850	1850	1850	1850	2
309	20231228	132800	10306602	1850	1850	1850	1850	1
310	20231228	132700	10304752	1850	1850	1850	1850	300
311	20231228	132600	9749752	1850	1850	1850	1850	2
312	20231228	132500	9746052	1850	1850	1850	1850	0
313	20231228	132400	9746052	1850	1850	1850	1850	111
314	20231228	132300	9540702	1850	1850	1850	1850	0
315	20231228	132200	9540702	1850	1850	1850	1850	0
316	20231228	132100	9540702	1850	1850	1850	1850	0
317	20231228	132000	9540702	1850	1850	1850	1850	0
318	20231228	131900	9540702	1850	1850	1850	1850	173
319	20231228	131800	9220652	1850	1850	1850	1850	0
320	20231228	131700	9220652	1850	1850	1850	1850	0
321	20231228	131600	9220652	1850	1850	1850	1850	0
322	20231228	131500	9220652	1850	1850	1850	1850	0
323	20231228	131400	9220652	1850	1850	1850	1850	0
324	20231228	131300	9220652	1850	1850	1850	1850	1
325	20231228	131200	9218802	1846	1846	1846	1846	0
326	20231228	131100	9218802	1846	1846	1846	1846	1
327	20231228	131000	9216956	1850	1850	1850	1850	0
328	20231228	130900	9216956	1850	1850	1850	1850	0
329	20231228	130800	9216956	1850	1850	1850	1850	0
330	20231228	130700	9216956	1850	1850	1850	1850	0
331	20231228	130600	9216956	1850	1850	1850	1850	0
332	20231228	130500	9216956	1850	1850	1850	1850	0
333	20231228	130400	9216956	1850	1850	1850	1850	0
334	20231228	130300	9216956	1850	1850	1850	1850	0
335	20231228	130200	9216956	1850	1850	1850	1850	0
336	20231228	130100	9216956	1850	1850	1850	1850	0
337	20231228	130000	9216956	1850	1850	1850	1850	1
338	20231228	125900	9215106	1850	1850	1850	1850	0
339	20231228	125800	9215106	1850	1850	1850	1850	0
340	20231228	125700	9215106	1850	1850	1850	1850	0
341	20231228	125600	9215106	1850	1850	1850	1850	0
342	20231228	125500	9215106	1850	1850	1850	1850	0
343	20231228	125400	9215106	1850	1850	1850	1850	0
344	20231228	125300	9215106	1850	1850	1850	1850	0
345	20231228	125200	9215106	1850	1850	1850	1850	0
346	20231228	125100	9215106	1850	1850	1850	1850	0
347	20231228	125000	9215106	1850	1850	1850	1850	2
348	20231228	124900	9211406	1850	1850	1850	1850	0
349	20231228	124800	9211406	1850	1850	1850	1850	0
350	20231228	124700	9211406	1850	1850	1850	1850	0
351	20231228	124600	9211406	1850	1850	1850	1850	4
352	20231228	124500	9204006	1850	1850	1850	1850	0
353	20231228	124400	9204006	1850	1850	1850	1850	0
354	20231228	124300	9204006	1850	1850	1850	1850	0
355	20231228	124200	9204006	1850	1850	1850	1850	0
356	20231228	124100	9204006	1850	1850	1850	1850	0
357	20231228	124000	9204006	1850	1850	1850	1850	0
358	20231228	123900	9204006	1850	1850	1850	1850	0
359	20231228	123800	9204006	1850	1848	1850	1848	38
360	20231228	123700	9133750	1848	1848	1848	1848	0
361	20231228	123600	9133750	1848	1848	1848	1848	0
362	20231228	123500	9133750	1848	1848	1848	1848	132
363	20231228	123400	8889814	1848	1848	1848	1848	0
364	20231228	123300	8889814	1848	1848	1848	1848	0
365	20231228	123200	8889814	1848	1848	1848	1848	0
366	20231228	123100	8889814	1848	1848	1848	1848	0
367	20231228	123000	8889814	1848	1848	1848	1848	0
368	20231228	122900	8889814	1848	1848	1848	1848	0
369	20231228	122800	8889814	1848	1848	1848	1848	0
370	20231228	122700	8889814	1848	1848	1848	1848	0
371	20231228	122600	8889814	1848	1848	1848	1848	2
372	20231228	122500	8886118	1848	1848	1848	1848	0
373	20231228	122400	8886118	1848	1848	1848	1848	0
374	20231228	122300	8886118	1848	1848	1848	1848	0
375	20231228	122200	8886118	1848	1848	1848	1848	1
376	20231228	122100	8884270	1842	1842	1842	1842	305
377	20231228	122000	8322460	1842	1842	1842	1842	0
378	20231228	121900	8322460	1842	1842	1842	1842	0
379	20231228	121800	8322460	1842	1842	1842	1842	0
380	20231228	121700	8322460	1842	1842	1842	1842	0
381	20231228	121600	8322460	1842	1842	1842	1842	0
382	20231228	121500	8322460	1842	1842	1842	1842	0
383	20231228	121400	8322460	1842	1842	1842	1842	0
384	20231228	121300	8322460	1842	1842	1842	1842	0
385	20231228	121200	8322460	1842	1842	1842	1842	0
386	20231228	121100	8322460	1842	1842	1842	1842	0
387	20231228	121000	8322460	1842	1842	1842	1842	0
388	20231228	120900	8322460	1842	1842	1842	1842	195
389	20231228	120800	7963270	1847	1847	1847	1847	0
390	20231228	120700	7963270	1847	1847	1847	1847	197
391	20231228	120600	7599411	1842	1842	1842	1842	0
392	20231228	120500	7599411	1842	1842	1842	1842	0
393	20231228	120400	7599411	1842	1842	1842	1842	2
394	20231228	120300	7595727	1847	1847	1847	1847	0
395	20231228	120200	7595727	1847	1847	1847	1847	0
396	20231228	120100	7595727	1847	1847	1847	1847	0
397	20231228	120000	7595727	1847	1847	1847	1847	0
398	20231228	115900	7595727	1847	1847	1847	1847	2
399	20231228	115800	7592033	1843	1843	1843	1843	0
400	20231228	115700	7592033	1843	1843	1843	1843	0
401	20231228	115600	7592033	1843	1843	1843	1843	0
402	20231228	115500	7592033	1843	1843	1843	1843	0
403	20231228	115400	7592033	1843	1843	1843	1843	0
404	20231228	115300	7592033	1843	1843	1843	1843	0
405	20231228	115200	7592033	1843	1843	1843	1843	0
406	20231228	115100	7592033	1843	1843	1843	1843	0
407	20231228	115000	7592033	1843	1843	1843	1843	0
408	20231228	114900	7592033	1843	1843	1843	1843	0
409	20231228	114800	7592033	1843	1843	1843	1843	0
410	20231228	114700	7592033	1843	1843	1843	1843	0
411	20231228	114600	7592033	1843	1843	1843	1843	0
412	20231228	114500	7592033	1843	1843	1843	1843	0
413	20231228	114400	7592033	1843	1843	1843	1843	0
414	20231228	114300	7592033	1843	1843	1843	1843	250
415	20231228	114200	7131283	1843	1843	1843	1843	0
416	20231228	114100	7131283	1843	1843	1843	1843	0
417	20231228	114000	7131283	1843	1843	1843	1843	0
418	20231228	113900	7131283	1843	1843	1843	1843	0
419	20231228	113800	7131283	1843	1843	1843	1843	0
420	20231228	113700	7131283	1843	1843	1843	1843	1
421	20231228	113600	7129440	1840	1840	1840	1840	317
422	20231228	113500	6546160	1840	1840	1840	1840	84
423	20231228	113400	6391600	1840	1840	1840	1840	0
424	20231228	113300	6391600	1840	1840	1840	1840	0
425	20231228	113200	6391600	1840	1840	1840	1840	0
426	20231228	113100	6391600	1840	1840	1840	1840	0
427	20231228	113000	6391600	1840	1840	1840	1840	0
428	20231228	112900	6391600	1840	1840	1840	1840	0
429	20231228	112800	6391600	1840	1840	1840	1840	0
430	20231228	112700	6391600	1840	1840	1840	1840	0
431	20231228	112600	6391600	1840	1840	1840	1840	0
432	20231228	112500	6391600	1840	1840	1840	1840	0
433	20231228	112400	6391600	1840	1840	1840	1840	1
434	20231228	112300	6389760	1840	1840	1840	1840	0
435	20231228	112200	6389760	1840	1840	1840	1840	0
436	20231228	112100	6389760	1840	1840	1840	1840	0
437	20231228	112000	6389760	1840	1840	1840	1840	0
438	20231228	111900	6389760	1840	1840	1840	1840	0
439	20231228	111800	6389760	1840	1840	1840	1840	0
440	20231228	111700	6389760	1840	1840	1840	1840	0
441	20231228	111600	6389760	1840	1840	1840	1840	0
442	20231228	111500	6389760	1840	1840	1840	1840	0
443	20231228	111400	6389760	1840	1840	1840	1840	0
444	20231228	111300	6389760	1840	1840	1840	1840	0
445	20231228	111200	6389760	1840	1840	1840	1840	0
446	20231228	111100	6389760	1840	1840	1840	1840	0
447	20231228	111000	6389760	1840	1840	1840	1840	0
448	20231228	110900	6389760	1840	1840	1840	1840	0
449	20231228	110800	6389760	1840	1840	1840	1840	0
450	20231228	110700	6389760	1840	1840	1840	1840	0
451	20231228	110600	6389760	1840	1840	1840	1840	0
452	20231228	110500	6389760	1840	1840	1840	1840	0
453	20231228	110400	6389760	1840	1840	1840	1840	0
454	20231228	110300	6389760	1840	1840	1840	1840	0
455	20231228	110200	6389760	1840	1840	1840	1840	0
456	20231228	110100	6389760	1840	1840	1840	1840	0
457	20231228	110000	6389760	1840	1840	1840	1840	0
458	20231228	105900	6389760	1840	1840	1840	1840	0
459	20231228	105800	6389760	1840	1840	1840	1840	0
460	20231228	105700	6389760	1840	1840	1840	1840	0
461	20231228	105600	6389760	1840	1840	1840	1840	0
462	20231228	105500	6389760	1840	1840	1840	1840	0
463	20231228	105400	6389760	1840	1840	1840	1840	0
464	20231228	105300	6389760	1840	1840	1840	1840	0
465	20231228	105200	6389760	1840	1840	1840	1840	0
466	20231228	105100	6389760	1840	1840	1840	1840	0
467	20231228	105000	6389760	1840	1840	1840	1840	0
468	20231228	104900	6389760	1840	1840	1840	1840	0
469	20231228	104800	6389760	1840	1840	1840	1840	0
470	20231228	104700	6389760	1840	1840	1840	1840	0
471	20231228	104600	6389760	1840	1840	1840	1840	0
472	20231228	104500	6389760	1840	1840	1840	1840	0
473	20231228	104400	6389760	1840	1840	1840	1840	226
474	20231228	104300	5973920	1840	1840	1840	1840	0
475	20231228	104200	5973920	1840	1840	1840	1840	0
476	20231228	104100	5973920	1840	1840	1840	1840	0
477	20231228	104000	5973920	1840	1840	1840	1840	0
478	20231228	103900	5973920	1840	1840	1840	1840	0
479	20231228	103800	5973920	1840	1840	1840	1840	0
480	20231228	103700	5973920	1840	1840	1840	1840	0
481	20231228	103600	5973920	1840	1840	1840	1840	0
482	20231228	103500	5973920	1840	1840	1840	1840	0
483	20231228	103400	5973920	1840	1840	1840	1840	1
484	20231228	103300	5972080	1838	1838	1838	1838	0
485	20231228	103200	5972080	1838	1838	1838	1838	0
486	20231228	103100	5972080	1838	1838	1838	1838	0
487	20231228	103000	5972080	1838	1838	1838	1838	0
488	20231228	102900	5972080	1838	1838	1838	1838	0
489	20231228	102800	5972080	1838	1838	1838	1838	7
490	20231228	102700	5959214	1839	1839	1839	1839	2
491	20231228	102600	5955536	1840	1840	1840	1840	0
492	20231228	102500	5955536	1840	1840	1840	1840	0
493	20231228	102400	5955536	1840	1840	1840	1840	0
494	20231228	102300	5955536	1840	1840	1840	1840	0
495	20231228	102200	5955536	1840	1840	1840	1840	0
496	20231228	102100	5955536	1840	1840	1840	1840	0
497	20231228	102000	5955536	1840	1840	1840	1840	0
498	20231228	101900	5955536	1840	1840	1840	1840	0
499	20231228	101800	5955536	1840	1840	1840	1840	0
500	20231228	101700	5955536	1840	1840	1840	1840	0
501	20231228	101600	5955536	1840	1840	1840	1840	5
502	20231228	101500	5946336	1840	1840	1840	1840	0
503	20231228	101400	5946336	1840	1840	1840	1840	0
504	20231228	101300	5946336	1840	1840	1840	1840	1
505	20231228	101200	5944496	1840	1840	1840	1840	0
506	20231228	101100	5944496	1840	1840	1840	1840	0
507	20231228	101000	5944496	1840	1840	1840	1840	0
508	20231228	100900	5944496	1840	1840	1840	1840	0
509	20231228	100800	5944496	1840	1840	1840	1840	0
510	20231228	100700	5944496	1840	1840	1840	1840	0
511	20231228	100600	5944496	1840	1840	1840	1840	0
512	20231228	100500	5944496	1840	1840	1840	1840	0
513	20231228	100400	5944496	1840	1840	1840	1840	0
514	20231228	100300	5944496	1840	1840	1840	1840	0
515	20231228	100200	5944496	1840	1840	1840	1840	0
516	20231228	100100	5944496	1840	1840	1840	1840	0
517	20231228	100000	5944496	1840	1840	1840	1840	0
518	20231228	095900	5944496	1840	1840	1840	1840	0
519	20231228	095800	5944496	1840	1840	1840	1840	0
520	20231228	095700	5944496	1840	1840	1840	1840	0
521	20231228	095600	5944496	1840	1840	1840	1840	1
522	20231228	095500	5942656	1839	1839	1839	1839	0
523	20231228	095400	5942656	1839	1839	1839	1839	0
524	20231228	095300	5942656	1839	1839	1839	1839	0
525	20231228	095200	5942656	1839	1839	1839	1839	0
526	20231228	095100	5942656	1839	1839	1839	1839	0
527	20231228	095000	5942656	1839	1839	1839	1839	0
528	20231228	094900	5942656	1839	1839	1839	1839	0
529	20231228	094800	5942656	1839	1839	1839	1839	279
530	20231228	094700	5429575	1839	1839	1839	1839	0
531	20231228	094600	5429575	1839	1839	1839	1839	0
532	20231228	094500	5429575	1839	1839	1839	1839	0
533	20231228	094400	5429575	1839	1839	1839	1839	0
534	20231228	094300	5429575	1839	1839	1839	1839	0
535	20231228	094200	5429575	1839	1839	1839	1839	0
536	20231228	094100	5429575	1839	1839	1839	1839	0
537	20231228	094000	5429575	1839	1839	1839	1839	0
538	20231228	093900	5429575	1839	1839	1839	1839	0
539	20231228	093800	5429575	1839	1839	1839	1839	1
540	20231228	093700	5427736	1839	1839	1839	1839	0
541	20231228	093600	5427736	1839	1839	1839	1839	0
542	20231228	093500	5427736	1839	1839	1839	1839	1
543	20231228	093400	5425897	1838	1839	1839	1838	55
544	20231228	093300	5324804	1839	1839	1839	1839	0
545	20231228	093200	5324804	1839	1839	1839	1839	0
546	20231228	093100	5324804	1839	1839	1839	1839	3
547	20231228	093000	5319287	1839	1839	1839	1839	3
548	20231228	092900	5313770	1839	1839	1839	1839	4
549	20231228	092800	5306414	1839	1839	1839	1839	1756
550	20231228	092700	2077130	1840	1840	1840	1840	0
551	20231228	092600	2077130	1840	1840	1840	1840	0
552	20231228	092500	2077130	1840	1840	1840	1840	2
553	20231228	092400	2073450	1840	1840	1840	1840	4
554	20231228	092300	2066090	1840	1840	1840	1840	2
555	20231228	092200	2062410	1840	1840	1840	1840	202
556	20231228	092100	1690730	1840	1840	1840	1840	2
557	20231228	092000	1687050	1840	1840	1840	1840	2
558	20231228	091900	1683370	1840	1840	1840	1840	48
559	20231228	091800	1595050	1840	1840	1840	1840	12
560	20231228	091700	1572970	1840	1840	1840	1840	2
561	20231228	091600	1569290	1840	1840	1840	1840	3
562	20231228	091500	1563770	1840	1840	1840	1840	501
563	20231228	091400	641930	1840	1840	1840	1840	1
564	20231228	091300	640090	1840	1840	1840	1840	1
565	20231228	091200	638250	1840	1840	1840	1840	1
566	20231228	091100	636410	1839	1839	1839	1839	230
567	20231228	091000	213440	1840	1840	1840	1840	0
568	20231228	090900	213440	1840	1840	1840	1840	0
569	20231228	090800	213440	1840	1840	1840	1840	0
570	20231228	090700	213440	1840	1840	1840	1840	0
571	20231228	090600	213440	1840	1840	1840	1840	0
572	20231228	090500	213440	1840	1840	1840	1840	1
573	20231228	090400	211600	1840	1840	1840	1840	1
574	20231228	090300	209760	1840	1840	1840	1840	1
575	20231228	090200	207920	1840	1840	1840	1840	86
576	20231228	090100	49680	1840	1840	1840	1840	0
577	20231228	090000	49680	1840	1840	1840	1840	27