KissMeData/001810/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183500	27709279	1860	1860	1860	1860	343
3	20231222	183400	27709279	1860	1860	1860	1860	0
4	20231222	183300	27709279	1860	1860	1860	1860	0
5	20231222	183200	27709279	1860	1860	1860	1860	0
6	20231222	183100	27709279	1860	1860	1860	1860	0
7	20231222	183000	27709279	1860	1860	1860	1860	0
8	20231222	182900	27709279	1860	1860	1860	1860	0
9	20231222	182800	27709279	1860	1860	1860	1860	0
10	20231222	182700	27709279	1860	1860	1860	1860	0
11	20231222	182600	27709279	1860	1860	1860	1860	0
12	20231222	182500	27709279	1860	1860	1860	1860	0
13	20231222	182400	27709279	1860	1860	1860	1860	0
14	20231222	182300	27709279	1860	1860	1860	1860	0
15	20231222	182200	27709279	1860	1860	1860	1860	0
16	20231222	182100	27709279	1860	1860	1860	1860	0
17	20231222	182000	27709279	1860	1860	1860	1860	0
18	20231222	181900	27709279	1860	1860	1860	1860	0
19	20231222	181800	27709279	1860	1860	1860	1860	0
20	20231222	181700	27709279	1860	1860	1860	1860	0
21	20231222	181600	27709279	1860	1860	1860	1860	0
22	20231222	181500	27709279	1860	1860	1860	1860	0
23	20231222	181400	27709279	1860	1860	1860	1860	0
24	20231222	181300	27709279	1860	1860	1860	1860	0
25	20231222	181200	27709279	1860	1860	1860	1860	0
26	20231222	181100	27709279	1860	1860	1860	1860	0
27	20231222	181000	27709279	1860	1860	1860	1860	0
28	20231222	180900	27709279	1860	1860	1860	1860	0
29	20231222	180800	27709279	1860	1860	1860	1860	0
30	20231222	180700	27709279	1860	1860	1860	1860	0
31	20231222	180600	27709279	1860	1860	1860	1860	0
32	20231222	180500	27709279	1860	1860	1860	1860	343
33	20231222	180400	27709279	1860	1860	1860	1860	0
34	20231222	180300	27709279	1860	1860	1860	1860	0
35	20231222	180200	27709279	1860	1860	1860	1860	0
36	20231222	180100	27709279	1860	1860	1860	1860	0
37	20231222	180000	27709279	1860	1860	1860	1860	0
38	20231222	175900	27709279	1860	1860	1860	1860	0
39	20231222	175800	27709279	1860	1860	1860	1860	0
40	20231222	175700	27709279	1860	1860	1860	1860	0
41	20231222	175600	27709279	1860	1860	1860	1860	0
42	20231222	175500	27709279	1860	1860	1860	1860	0
43	20231222	175400	27709279	1860	1860	1860	1860	0
44	20231222	175300	27709279	1860	1860	1860	1860	0
45	20231222	175200	27709279	1860	1860	1860	1860	0
46	20231222	175100	27709279	1860	1860	1860	1860	0
47	20231222	175000	27709279	1860	1860	1860	1860	0
48	20231222	174900	27709279	1860	1860	1860	1860	0
49	20231222	174800	27709279	1860	1860	1860	1860	0
50	20231222	174700	27709279	1860	1860	1860	1860	0
51	20231222	174600	27709279	1860	1860	1860	1860	0
52	20231222	174500	27709279	1860	1860	1860	1860	0
53	20231222	174400	27709279	1860	1860	1860	1860	0
54	20231222	174300	27709279	1860	1860	1860	1860	0
55	20231222	174200	27709279	1860	1860	1860	1860	0
56	20231222	174100	27709279	1860	1860	1860	1860	0
57	20231222	174000	27709279	1860	1860	1860	1860	0
58	20231222	173900	27709279	1860	1860	1860	1860	0
59	20231222	173800	27709279	1860	1860	1860	1860	0
60	20231222	173700	27709279	1860	1860	1860	1860	0
61	20231222	173600	27709279	1860	1860	1860	1860	0
62	20231222	173500	27709279	1860	1860	1860	1860	343
63	20231222	173400	27709279	1860	1860	1860	1860	0
64	20231222	173300	27709279	1860	1860	1860	1860	0
65	20231222	173200	27709279	1860	1860	1860	1860	0
66	20231222	173100	27709279	1860	1860	1860	1860	0
67	20231222	173000	27709279	1860	1860	1860	1860	0
68	20231222	172900	27709279	1860	1860	1860	1860	0
69	20231222	172800	27709279	1860	1860	1860	1860	0
70	20231222	172700	27709279	1860	1860	1860	1860	0
71	20231222	172600	27709279	1860	1860	1860	1860	0
72	20231222	172500	27709279	1860	1860	1860	1860	0
73	20231222	172400	27709279	1860	1860	1860	1860	0
74	20231222	172300	27709279	1860	1860	1860	1860	0
75	20231222	172200	27709279	1860	1860	1860	1860	0
76	20231222	172100	27709279	1860	1860	1860	1860	0
77	20231222	172000	27709279	1860	1860	1860	1860	0
78	20231222	171900	27709279	1860	1860	1860	1860	0
79	20231222	171800	27709279	1860	1860	1860	1860	0
80	20231222	171700	27709279	1860	1860	1860	1860	0
81	20231222	171600	27709279	1860	1860	1860	1860	0
82	20231222	171500	27709279	1860	1860	1860	1860	0
83	20231222	171400	27709279	1860	1860	1860	1860	0
84	20231222	171300	27709279	1860	1860	1860	1860	0
85	20231222	171200	27709279	1860	1860	1860	1860	0
86	20231222	171100	27709279	1860	1860	1860	1860	0
87	20231222	171000	27709279	1860	1860	1860	1860	0
88	20231222	170900	27709279	1860	1860	1860	1860	0
89	20231222	170800	27709279	1860	1860	1860	1860	0
90	20231222	170700	27709279	1860	1860	1860	1860	0
91	20231222	170600	27709279	1860	1860	1860	1860	0
92	20231222	170500	27709279	1860	1860	1860	1860	343
93	20231222	170400	27709279	1860	1860	1860	1860	0
94	20231222	170300	27709279	1860	1860	1860	1860	0
95	20231222	170200	27709279	1860	1860	1860	1860	0
96	20231222	170100	27709279	1860	1860	1860	1860	0
97	20231222	170000	27709279	1860	1860	1860	1860	0
98	20231222	165900	27709279	1860	1860	1860	1860	0
99	20231222	165800	27709279	1860	1860	1860	1860	0
100	20231222	165700	27709279	1860	1860	1860	1860	0
101	20231222	165600	27709279	1860	1860	1860	1860	0
102	20231222	165500	27709279	1860	1860	1860	1860	0
103	20231222	165400	27709279	1860	1860	1860	1860	0
104	20231222	165300	27709279	1860	1860	1860	1860	0
105	20231222	165200	27709279	1860	1860	1860	1860	0
106	20231222	165100	27709279	1860	1860	1860	1860	0
107	20231222	165000	27709279	1860	1860	1860	1860	0
108	20231222	164900	27709279	1860	1860	1860	1860	0
109	20231222	164800	27709279	1860	1860	1860	1860	0
110	20231222	164700	27709279	1860	1860	1860	1860	0
111	20231222	164600	27709279	1860	1860	1860	1860	0
112	20231222	164500	27709279	1860	1860	1860	1860	0
113	20231222	164400	27709279	1860	1860	1860	1860	0
114	20231222	164300	27709279	1860	1860	1860	1860	0
115	20231222	164200	27709279	1860	1860	1860	1860	0
116	20231222	164100	27709279	1860	1860	1860	1860	0
117	20231222	164000	27709279	1860	1860	1860	1860	0
118	20231222	163900	27709279	1860	1860	1860	1860	0
119	20231222	163800	27709279	1860	1860	1860	1860	0
120	20231222	163700	27709279	1860	1860	1860	1860	0
121	20231222	163600	27709279	1860	1860	1860	1860	0
122	20231222	163500	27709279	1860	1860	1860	1860	343
123	20231222	163400	27709279	1860	1860	1860	1860	0
124	20231222	163300	27709279	1860	1860	1860	1860	0
125	20231222	163200	27709279	1860	1860	1860	1860	0
126	20231222	163100	27709279	1860	1860	1860	1860	0
127	20231222	163000	27709279	1860	1860	1860	1860	0
128	20231222	162900	27709279	1860	1860	1860	1860	0
129	20231222	162800	27709279	1860	1860	1860	1860	0
130	20231222	162700	27709279	1860	1860	1860	1860	0
131	20231222	162600	27709279	1860	1860	1860	1860	0
132	20231222	162500	27709279	1860	1860	1860	1860	0
133	20231222	162400	27709279	1860	1860	1860	1860	0
134	20231222	162300	27709279	1860	1860	1860	1860	0
135	20231222	162200	27709279	1860	1860	1860	1860	0
136	20231222	162100	27709279	1860	1860	1860	1860	0
137	20231222	162000	27709279	1860	1860	1860	1860	0
138	20231222	161900	27709279	1860	1860	1860	1860	0
139	20231222	161800	27709279	1860	1860	1860	1860	0
140	20231222	161700	27709279	1860	1860	1860	1860	0
141	20231222	161600	27709279	1860	1860	1860	1860	0
142	20231222	161500	27709279	1860	1860	1860	1860	0
143	20231222	161400	27709279	1860	1860	1860	1860	0
144	20231222	161300	27709279	1860	1860	1860	1860	0
145	20231222	161200	27709279	1860	1860	1860	1860	0
146	20231222	161100	27709279	1860	1860	1860	1860	0
147	20231222	161000	27709279	1860	1860	1860	1860	0
148	20231222	160900	27709279	1860	1860	1860	1860	0
149	20231222	160800	27709279	1860	1860	1860	1860	0
150	20231222	160700	27709279	1860	1860	1860	1860	0
151	20231222	160600	27709279	1860	1860	1860	1860	0
152	20231222	160500	27709279	1860	1860	1860	1860	343
153	20231222	160400	27709279	1860	1860	1860	1860	0
154	20231222	160300	27709279	1860	1860	1860	1860	0
155	20231222	160200	27709279	1860	1860	1860	1860	0
156	20231222	160100	27709279	1860	1860	1860	1860	0
157	20231222	160000	27709279	1860	1860	1860	1860	0
158	20231222	155900	27709279	1860	1860	1860	1860	0
159	20231222	155800	27709279	1860	1860	1860	1860	0
160	20231222	155700	27709279	1860	1860	1860	1860	0
161	20231222	155600	27709279	1860	1860	1860	1860	0
162	20231222	155500	27709279	1860	1860	1860	1860	0
163	20231222	155400	27709279	1860	1860	1860	1860	0
164	20231222	155300	27709279	1860	1860	1860	1860	0
165	20231222	155200	27709279	1860	1860	1860	1860	0
166	20231222	155100	27709279	1860	1860	1860	1860	0
167	20231222	155000	27709279	1860	1860	1860	1860	0
168	20231222	154900	27709279	1860	1860	1860	1860	0
169	20231222	154800	27709279	1860	1860	1860	1860	0
170	20231222	154700	27709279	1860	1860	1860	1860	0
171	20231222	154600	27709279	1860	1860	1860	1860	0
172	20231222	154500	27709279	1860	1860	1860	1860	0
173	20231222	154400	27709279	1860	1860	1860	1860	0
174	20231222	154300	27709279	1860	1860	1860	1860	0
175	20231222	154200	27709279	1860	1860	1860	1860	0
176	20231222	154100	27709279	1860	1860	1860	1860	0
177	20231222	154000	27709279	1860	1860	1860	1860	0
178	20231222	153900	27709279	1860	1860	1860	1860	0
179	20231222	153800	27709279	1860	1860	1860	1860	0
180	20231222	153700	27709279	1860	1860	1860	1860	0
181	20231222	153600	27709279	1860	1860	1860	1860	0
182	20231222	153500	27709279	1860	1860	1860	1860	343
183	20231222	153400	27709279	1860	1860	1860	1860	0
184	20231222	153300	27709279	1860	1860	1860	1860	0
185	20231222	153200	27709279	1860	1860	1860	1860	0
186	20231222	153100	27709279	1860	1860	1860	1860	0
187	20231222	153000	27709279	1860	1860	1860	1860	343
188	20231222	152900	27071299	1860	1860	1860	1860	0
189	20231222	152800	27071299	1860	1860	1860	1860	0
190	20231222	152700	27071299	1860	1860	1860	1860	0
191	20231222	152600	27071299	1860	1860	1860	1860	0
192	20231222	152500	27071299	1860	1860	1860	1860	0
193	20231222	152400	27071299	1860	1860	1860	1860	0
194	20231222	152300	27071299	1860	1860	1860	1860	0
195	20231222	152200	27071299	1860	1860	1860	1860	0
196	20231222	152100	27071299	1860	1860	1860	1860	0
197	20231222	152000	27071299	1860	1860	1860	1860	0
198	20231222	151900	27071299	1860	1860	1860	1860	121
199	20231222	151800	26846239	1860	1850	1860	1847	537
200	20231222	151700	25853819	1860	1860	1860	1860	0
201	20231222	151600	25853819	1860	1860	1860	1860	49
202	20231222	151500	25762679	1860	1860	1860	1860	16
203	20231222	151400	25732919	1860	1860	1860	1860	1
204	20231222	151300	25731059	1860	1860	1860	1860	0
205	20231222	151200	25731059	1860	1860	1860	1860	1
206	20231222	151100	25729199	1850	1850	1850	1850	20
207	20231222	151000	25692199	1860	1860	1860	1860	0
208	20231222	150900	25692199	1860	1860	1860	1860	0
209	20231222	150800	25692199	1860	1860	1860	1860	0
210	20231222	150700	25692199	1860	1860	1860	1860	23
211	20231222	150600	25649419	1860	1860	1860	1860	2
212	20231222	150500	25645699	1850	1850	1850	1850	0
213	20231222	150400	25645699	1850	1850	1850	1850	0
214	20231222	150300	25645699	1850	1850	1850	1850	0
215	20231222	150200	25645699	1850	1850	1850	1850	0
216	20231222	150100	25645699	1850	1850	1850	1850	0
217	20231222	150000	25645699	1850	1850	1850	1850	0
218	20231222	145900	25645699	1850	1850	1850	1850	0
219	20231222	145800	25645699	1850	1850	1850	1850	0
220	20231222	145700	25645699	1850	1850	1850	1850	0
221	20231222	145600	25645699	1850	1850	1850	1850	109
222	20231222	145500	25444049	1850	1850	1850	1850	951
223	20231222	145400	23684699	1850	1860	1860	1850	617
224	20231222	145300	22543079	1860	1860	1860	1860	0
225	20231222	145200	22543079	1860	1860	1860	1860	0
226	20231222	145100	22543079	1860	1859	1860	1859	4
227	20231222	145000	22535641	1859	1859	1859	1859	0
228	20231222	144900	22535641	1859	1859	1859	1859	205
229	20231222	144800	22154546	1859	1859	1859	1859	500
230	20231222	144700	21225046	1859	1859	1859	1859	0
231	20231222	144600	21225046	1859	1859	1859	1859	0
232	20231222	144500	21225046	1859	1859	1859	1859	0
233	20231222	144400	21225046	1859	1859	1859	1859	1
234	20231222	144300	21223187	1859	1859	1859	1859	0
235	20231222	144200	21223187	1859	1859	1859	1859	10
236	20231222	144100	21204597	1859	1859	1859	1859	0
237	20231222	144000	21204597	1859	1859	1859	1859	3
238	20231222	143900	21199020	1859	1859	1859	1859	0
239	20231222	143800	21199020	1859	1859	1859	1859	0
240	20231222	143700	21199020	1859	1859	1859	1859	0
241	20231222	143600	21199020	1859	1859	1859	1859	0
242	20231222	143500	21199020	1859	1859	1859	1859	0
243	20231222	143400	21199020	1859	1859	1859	1859	0
244	20231222	143300	21199020	1859	1859	1859	1859	0
245	20231222	143200	21199020	1859	1859	1859	1859	0
246	20231222	143100	21199020	1859	1859	1859	1859	0
247	20231222	143000	21199020	1859	1859	1859	1859	3
248	20231222	142900	21193443	1859	1859	1859	1859	6
249	20231222	142800	21182289	1859	1859	1859	1859	0
250	20231222	142700	21182289	1859	1859	1859	1859	0
251	20231222	142600	21182289	1859	1859	1859	1859	0
252	20231222	142500	21182289	1859	1859	1859	1859	0
253	20231222	142400	21182289	1859	1859	1859	1859	0
254	20231222	142300	21182289	1859	1859	1859	1859	0
255	20231222	142200	21182289	1859	1859	1859	1859	0
256	20231222	142100	21182289	1859	1859	1859	1859	0
257	20231222	142000	21182289	1859	1859	1859	1859	3
258	20231222	141900	21176712	1850	1850	1850	1850	0
259	20231222	141800	21176712	1850	1850	1850	1850	0
260	20231222	141700	21176712	1850	1850	1850	1850	0
261	20231222	141600	21176712	1850	1850	1850	1850	0
262	20231222	141500	21176712	1850	1850	1850	1850	0
263	20231222	141400	21176712	1850	1850	1850	1850	0
264	20231222	141300	21176712	1850	1850	1850	1850	0
265	20231222	141200	21176712	1850	1850	1850	1850	163
266	20231222	141100	20875162	1859	1859	1859	1859	0
267	20231222	141000	20875162	1859	1859	1859	1859	3
268	20231222	140900	20869585	1859	1859	1859	1859	0
269	20231222	140800	20869585	1859	1859	1859	1859	0
270	20231222	140700	20869585	1859	1859	1859	1859	0
271	20231222	140600	20869585	1859	1859	1859	1859	0
272	20231222	140500	20869585	1859	1859	1859	1859	0
273	20231222	140400	20869585	1859	1859	1859	1859	0
274	20231222	140300	20869585	1859	1859	1859	1859	0
275	20231222	140200	20869585	1859	1859	1859	1859	0
276	20231222	140100	20869585	1859	1859	1859	1859	0
277	20231222	140000	20869585	1859	1859	1859	1859	3
278	20231222	135900	20864008	1859	1859	1859	1859	0
279	20231222	135800	20864008	1859	1859	1859	1859	0
280	20231222	135700	20864008	1859	1859	1859	1859	0
281	20231222	135600	20864008	1859	1859	1859	1859	0
282	20231222	135500	20864008	1859	1859	1859	1859	0
283	20231222	135400	20864008	1859	1859	1859	1859	0
284	20231222	135300	20864008	1859	1859	1859	1859	0
285	20231222	135200	20864008	1859	1859	1859	1859	0
286	20231222	135100	20864008	1859	1859	1859	1859	0
287	20231222	135000	20864008	1859	1859	1859	1859	3
288	20231222	134900	20858431	1859	1859	1859	1859	0
289	20231222	134800	20858431	1859	1859	1859	1859	0
290	20231222	134700	20858431	1859	1859	1859	1859	0
291	20231222	134600	20858431	1859	1859	1859	1859	0
292	20231222	134500	20858431	1859	1859	1859	1859	0
293	20231222	134400	20858431	1859	1859	1859	1859	0
294	20231222	134300	20858431	1859	1859	1859	1859	0
295	20231222	134200	20858431	1859	1859	1859	1859	0
296	20231222	134100	20858431	1859	1859	1859	1859	0
297	20231222	134000	20858431	1859	1859	1859	1859	3
298	20231222	133900	20852854	1859	1859	1859	1859	0
299	20231222	133800	20852854	1859	1859	1859	1859	0
300	20231222	133700	20852854	1859	1859	1859	1859	0
301	20231222	133600	20852854	1859	1859	1859	1859	0
302	20231222	133500	20852854	1859	1859	1859	1859	0
303	20231222	133400	20852854	1859	1859	1859	1859	0
304	20231222	133300	20852854	1859	1859	1859	1859	0
305	20231222	133200	20852854	1859	1859	1859	1859	0
306	20231222	133100	20852854	1859	1859	1859	1859	0
307	20231222	133000	20852854	1859	1859	1859	1859	3
308	20231222	132900	20847277	1859	1859	1859	1859	0
309	20231222	132800	20847277	1859	1859	1859	1859	0
310	20231222	132700	20847277	1859	1859	1859	1859	0
311	20231222	132600	20847277	1859	1859	1859	1859	0
312	20231222	132500	20847277	1859	1859	1859	1859	0
313	20231222	132400	20847277	1859	1859	1859	1859	0
314	20231222	132300	20847277	1859	1859	1859	1859	0
315	20231222	132200	20847277	1859	1859	1859	1859	0
316	20231222	132100	20847277	1859	1859	1859	1859	0
317	20231222	132000	20847277	1859	1859	1859	1859	2
318	20231222	131900	20843559	1850	1850	1850	1850	0
319	20231222	131800	20843559	1850	1850	1850	1850	0
320	20231222	131700	20843559	1850	1850	1850	1850	0
321	20231222	131600	20843559	1850	1850	1850	1850	0
322	20231222	131500	20843559	1850	1850	1850	1850	0
323	20231222	131400	20843559	1850	1850	1850	1850	0
324	20231222	131300	20843559	1850	1851	1851	1850	100
325	20231222	131200	20658552	1860	1860	1860	1860	0
326	20231222	131100	20658552	1860	1860	1860	1860	0
327	20231222	131000	20658552	1860	1860	1860	1860	0
328	20231222	130900	20658552	1860	1860	1860	1860	0
329	20231222	130800	20658552	1860	1860	1860	1860	0
330	20231222	130700	20658552	1860	1860	1860	1860	0
331	20231222	130600	20658552	1860	1860	1860	1860	0
332	20231222	130500	20658552	1860	1860	1860	1860	0
333	20231222	130400	20658552	1860	1860	1860	1860	0
334	20231222	130300	20658552	1860	1860	1860	1860	0
335	20231222	130200	20658552	1860	1860	1860	1860	0
336	20231222	130100	20658552	1860	1860	1860	1860	0
337	20231222	130000	20658552	1860	1860	1860	1860	0
338	20231222	125900	20658552	1860	1860	1860	1860	0
339	20231222	125800	20658552	1860	1860	1860	1860	0
340	20231222	125700	20658552	1860	1860	1860	1860	0
341	20231222	125600	20658552	1860	1860	1860	1860	0
342	20231222	125500	20658552	1860	1860	1860	1860	0
343	20231222	125400	20658552	1860	1860	1860	1860	0
344	20231222	125300	20658552	1860	1860	1860	1860	0
345	20231222	125200	20658552	1860	1860	1860	1860	0
346	20231222	125100	20658552	1860	1860	1860	1860	0
347	20231222	125000	20658552	1860	1860	1860	1860	0
348	20231222	124900	20658552	1860	1860	1860	1860	1
349	20231222	124800	20656692	1851	1851	1851	1851	0
350	20231222	124700	20656692	1851	1851	1851	1851	5
351	20231222	124600	20647437	1860	1860	1860	1860	0
352	20231222	124500	20647437	1860	1860	1860	1860	8
353	20231222	124400	20632557	1860	1860	1860	1860	0
354	20231222	124300	20632557	1860	1851	1860	1851	570
355	20231222	124200	19575316	1859	1859	1859	1859	0
356	20231222	124100	19575316	1859	1859	1859	1859	2
357	20231222	124000	19571598	1851	1851	1851	1851	190
358	20231222	123900	19219908	1855	1855	1855	1855	0
359	20231222	123800	19219908	1855	1855	1855	1855	100
360	20231222	123700	19034408	1860	1860	1860	1860	0
361	20231222	123600	19034408	1860	1860	1860	1860	0
362	20231222	123500	19034408	1860	1860	1860	1860	0
363	20231222	123400	19034408	1860	1860	1860	1860	0
364	20231222	123300	19034408	1860	1860	1860	1860	0
365	20231222	123200	19034408	1860	1860	1860	1860	0
366	20231222	123100	19034408	1860	1860	1860	1860	0
367	20231222	123000	19034408	1860	1860	1860	1860	0
368	20231222	122900	19034408	1860	1860	1860	1860	0
369	20231222	122800	19034408	1860	1860	1860	1860	0
370	20231222	122700	19034408	1860	1860	1860	1860	0
371	20231222	122600	19034408	1860	1860	1860	1860	0
372	20231222	122500	19034408	1860	1860	1860	1860	0
373	20231222	122400	19034408	1860	1860	1860	1860	0
374	20231222	122300	19034408	1860	1860	1860	1860	0
375	20231222	122200	19034408	1860	1860	1860	1860	0
376	20231222	122100	19034408	1860	1860	1860	1860	0
377	20231222	122000	19034408	1860	1860	1860	1860	0
378	20231222	121900	19034408	1860	1860	1860	1860	0
379	20231222	121800	19034408	1860	1860	1860	1860	0
380	20231222	121700	19034408	1860	1860	1860	1860	0
381	20231222	121600	19034408	1860	1860	1860	1860	0
382	20231222	121500	19034408	1860	1860	1860	1860	0
383	20231222	121400	19034408	1860	1860	1860	1860	0
384	20231222	121300	19034408	1860	1860	1860	1860	0
385	20231222	121200	19034408	1860	1860	1860	1860	0
386	20231222	121100	19034408	1860	1860	1860	1860	0
387	20231222	121000	19034408	1860	1860	1860	1860	0
388	20231222	120900	19034408	1860	1860	1860	1860	0
389	20231222	120800	19034408	1860	1860	1860	1860	0
390	20231222	120700	19034408	1860	1860	1860	1860	0
391	20231222	120600	19034408	1860	1860	1860	1860	0
392	20231222	120500	19034408	1860	1860	1860	1860	0
393	20231222	120400	19034408	1860	1860	1860	1860	0
394	20231222	120300	19034408	1860	1860	1860	1860	0
395	20231222	120200	19034408	1860	1860	1860	1860	20
396	20231222	120100	18997208	1860	1860	1860	1860	0
397	20231222	120000	18997208	1860	1860	1860	1860	0
398	20231222	115900	18997208	1860	1860	1860	1860	0
399	20231222	115800	18997208	1860	1860	1860	1860	0
400	20231222	115700	18997208	1860	1860	1860	1860	0
401	20231222	115600	18997208	1860	1860	1860	1860	0
402	20231222	115500	18997208	1860	1860	1860	1860	0
403	20231222	115400	18997208	1860	1860	1860	1860	0
404	20231222	115300	18997208	1860	1860	1860	1860	0
405	20231222	115200	18997208	1860	1860	1860	1860	0
406	20231222	115100	18997208	1860	1860	1860	1860	0
407	20231222	115000	18997208	1860	1860	1860	1860	3
408	20231222	114900	18991628	1860	1860	1860	1860	0
409	20231222	114800	18991628	1860	1860	1860	1860	0
410	20231222	114700	18991628	1860	1859	1860	1850	1003
411	20231222	114600	17131548	1850	1850	1850	1850	10
412	20231222	114500	17113048	1860	1860	1860	1860	0
413	20231222	114400	17113048	1860	1860	1860	1860	0
414	20231222	114300	17113048	1860	1860	1860	1860	0
415	20231222	114200	17113048	1860	1860	1860	1860	0
416	20231222	114100	17113048	1860	1860	1860	1860	0
417	20231222	114000	17113048	1860	1860	1860	1860	0
418	20231222	113900	17113048	1860	1860	1860	1860	0
419	20231222	113800	17113048	1860	1860	1860	1860	0
420	20231222	113700	17113048	1860	1860	1860	1860	0
421	20231222	113600	17113048	1860	1860	1860	1860	0
422	20231222	113500	17113048	1860	1860	1860	1860	0
423	20231222	113400	17113048	1860	1860	1860	1860	0
424	20231222	113300	17113048	1860	1860	1860	1860	0
425	20231222	113200	17113048	1860	1860	1860	1860	0
426	20231222	113100	17113048	1860	1860	1860	1860	0
427	20231222	113000	17113048	1860	1860	1860	1860	0
428	20231222	112900	17113048	1860	1860	1860	1860	0
429	20231222	112800	17113048	1860	1860	1860	1860	0
430	20231222	112700	17113048	1860	1860	1860	1860	0
431	20231222	112600	17113048	1860	1860	1860	1860	0
432	20231222	112500	17113048	1860	1860	1860	1860	0
433	20231222	112400	17113048	1860	1860	1860	1860	0
434	20231222	112300	17113048	1860	1860	1860	1860	0
435	20231222	112200	17113048	1860	1860	1860	1860	0
436	20231222	112100	17113048	1860	1860	1860	1860	0
437	20231222	112000	17113048	1860	1860	1860	1860	0
438	20231222	111900	17113048	1860	1860	1860	1860	100
439	20231222	111800	16927048	1860	1860	1860	1860	0
440	20231222	111700	16927048	1860	1860	1860	1860	0
441	20231222	111600	16927048	1860	1860	1860	1860	0
442	20231222	111500	16927048	1860	1860	1860	1860	0
443	20231222	111400	16927048	1860	1860	1860	1860	18
444	20231222	111300	16893568	1860	1860	1860	1860	3
445	20231222	111200	16887988	1860	1860	1860	1860	0
446	20231222	111100	16887988	1860	1860	1860	1860	1
447	20231222	111000	16886128	1850	1850	1850	1850	0
448	20231222	110900	16886128	1850	1850	1850	1850	0
449	20231222	110800	16886128	1850	1850	1850	1850	1
450	20231222	110700	16884278	1860	1860	1860	1860	0
451	20231222	110600	16884278	1860	1860	1860	1860	2
452	20231222	110500	16880558	1860	1860	1860	1860	0
453	20231222	110400	16880558	1860	1860	1860	1860	0
454	20231222	110300	16880558	1860	1860	1860	1860	0
455	20231222	110200	16880558	1860	1860	1860	1860	13
456	20231222	110100	16856378	1850	1850	1850	1850	0
457	20231222	110000	16856378	1850	1850	1850	1850	0
458	20231222	105900	16856378	1850	1850	1850	1850	0
459	20231222	105800	16856378	1850	1855	1855	1850	10
460	20231222	105700	16837853	1855	1856	1856	1855	15
461	20231222	105600	16810018	1860	1860	1860	1860	0
462	20231222	105500	16810018	1860	1860	1860	1860	0
463	20231222	105400	16810018	1860	1857	1860	1857	1590
464	20231222	105300	13855672	1858	1859	1859	1858	490
465	20231222	105200	12945225	1860	1860	1860	1860	0
466	20231222	105100	12945225	1860	1860	1860	1860	0
467	20231222	105000	12945225	1860	1860	1860	1860	0
468	20231222	104900	12945225	1860	1860	1860	1860	0
469	20231222	104800	12945225	1860	1860	1860	1860	0
470	20231222	104700	12945225	1860	1860	1860	1860	0
471	20231222	104600	12945225	1860	1860	1860	1860	0
472	20231222	104500	12945225	1860	1860	1860	1860	50
473	20231222	104400	12852225	1860	1860	1860	1860	0
474	20231222	104300	12852225	1860	1860	1860	1860	0
475	20231222	104200	12852225	1860	1860	1860	1860	1
476	20231222	104100	12850365	1859	1859	1859	1859	0
477	20231222	104000	12850365	1859	1859	1859	1859	0
478	20231222	103900	12850365	1859	1859	1859	1859	0
479	20231222	103800	12850365	1859	1859	1859	1859	0
480	20231222	103700	12850365	1859	1859	1859	1859	0
481	20231222	103600	12850365	1859	1859	1859	1859	0
482	20231222	103500	12850365	1859	1859	1859	1859	0
483	20231222	103400	12850365	1859	1859	1859	1859	1
484	20231222	103300	12848506	1860	1860	1860	1860	1
485	20231222	103200	12846646	1860	1860	1860	1860	0
486	20231222	103100	12846646	1860	1860	1860	1860	0
487	20231222	103000	12846646	1860	1860	1860	1860	0
488	20231222	102900	12846646	1860	1860	1860	1860	0
489	20231222	102800	12846646	1860	1860	1860	1860	1
490	20231222	102700	12844786	1860	1860	1860	1860	0
491	20231222	102600	12844786	1860	1860	1860	1860	0
492	20231222	102500	12844786	1860	1860	1860	1860	0
493	20231222	102400	12844786	1860	1860	1860	1860	0
494	20231222	102300	12844786	1860	1860	1860	1860	0
495	20231222	102200	12844786	1860	1860	1860	1860	0
496	20231222	102100	12844786	1860	1860	1860	1860	68
497	20231222	102000	12718306	1860	1860	1860	1860	0
498	20231222	101900	12718306	1860	1860	1860	1860	0
499	20231222	101800	12718306	1860	1860	1860	1860	0
500	20231222	101700	12718306	1860	1860	1860	1860	1
501	20231222	101600	12716446	1859	1859	1859	1859	0
502	20231222	101500	12716446	1859	1859	1859	1859	0
503	20231222	101400	12716446	1859	1859	1859	1859	11
504	20231222	101300	12695997	1859	1859	1859	1859	2
505	20231222	101200	12692279	1859	1859	1859	1859	0
506	20231222	101100	12692279	1859	1859	1859	1859	0
507	20231222	101000	12692279	1859	1859	1859	1859	0
508	20231222	100900	12692279	1859	1859	1859	1859	0
509	20231222	100800	12692279	1859	1859	1859	1859	0
510	20231222	100700	12692279	1859	1859	1859	1859	0
511	20231222	100600	12692279	1859	1859	1859	1859	0
512	20231222	100500	12692279	1859	1859	1859	1859	0
513	20231222	100400	12692279	1859	1859	1859	1859	3
514	20231222	100300	12686702	1859	1859	1859	1859	0
515	20231222	100200	12686702	1859	1859	1859	1859	69
516	20231222	100100	12558431	1860	1860	1860	1860	0
517	20231222	100000	12558431	1860	1860	1860	1860	0
518	20231222	095900	12558431	1860	1860	1860	1860	0
519	20231222	095800	12558431	1860	1860	1860	1860	0
520	20231222	095700	12558431	1860	1860	1860	1860	0
521	20231222	095600	12558431	1860	1860	1860	1860	0
522	20231222	095500	12558431	1860	1860	1860	1860	0
523	20231222	095400	12558431	1860	1860	1860	1860	0
524	20231222	095300	12558431	1860	1860	1860	1860	0
525	20231222	095200	12558431	1860	1860	1860	1860	0
526	20231222	095100	12558431	1860	1860	1860	1860	0
527	20231222	095000	12558431	1860	1860	1860	1860	0
528	20231222	094900	12558431	1860	1860	1860	1860	0
529	20231222	094800	12558431	1860	1860	1860	1860	2
530	20231222	094700	12554711	1860	1860	1860	1860	0
531	20231222	094600	12554711	1860	1860	1860	1860	0
532	20231222	094500	12554711	1860	1860	1860	1860	0
533	20231222	094400	12554711	1860	1860	1860	1860	0
534	20231222	094300	12554711	1860	1860	1860	1860	0
535	20231222	094200	12554711	1860	1860	1860	1860	0
536	20231222	094100	12554711	1860	1860	1860	1860	0
537	20231222	094000	12554711	1860	1860	1860	1860	0
538	20231222	093900	12554711	1860	1860	1860	1860	5
539	20231222	093800	12545411	1860	1860	1860	1860	2
540	20231222	093700	12541691	1850	1850	1850	1850	0
541	20231222	093600	12541691	1850	1850	1850	1850	0
542	20231222	093500	12541691	1850	1850	1850	1850	0
543	20231222	093400	12541691	1850	1850	1850	1850	0
544	20231222	093300	12541691	1850	1850	1850	1850	0
545	20231222	093200	12541691	1850	1850	1850	1850	0
546	20231222	093100	12541691	1850	1850	1850	1850	0
547	20231222	093000	12541691	1850	1850	1850	1850	0
548	20231222	092900	12541691	1850	1850	1850	1850	0
549	20231222	092800	12541691	1850	1850	1850	1850	0
550	20231222	092700	12541691	1850	1850	1850	1850	71
551	20231222	092600	12410341	1850	1850	1850	1850	0
552	20231222	092500	12410341	1850	1850	1850	1850	0
553	20231222	092400	12410341	1850	1850	1850	1850	0
554	20231222	092300	12410341	1850	1850	1850	1850	0
555	20231222	092200	12410341	1850	1850	1850	1850	1100
556	20231222	092100	10375341	1850	1850	1850	1850	0
557	20231222	092000	10375341	1850	1850	1850	1850	0
558	20231222	091900	10375341	1850	1850	1850	1850	0
559	20231222	091800	10375341	1850	1850	1850	1850	0
560	20231222	091700	10375341	1850	1850	1850	1850	0
561	20231222	091600	10375341	1850	1850	1850	1850	0
562	20231222	091500	10375341	1850	1850	1850	1850	100
563	20231222	091400	10190341	1850	1850	1850	1850	0
564	20231222	091300	10190341	1850	1850	1850	1850	0
565	20231222	091200	10190341	1850	1850	1850	1850	0
566	20231222	091100	10190341	1850	1850	1850	1850	1
567	20231222	091000	10188491	1846	1846	1846	1846	20
568	20231222	090900	10151571	1846	1846	1846	1846	5391
569	20231222	090800	199785	1846	1846	1846	1846	0
570	20231222	090700	199785	1846	1846	1846	1846	0
571	20231222	090600	199785	1846	1846	1846	1846	0
572	20231222	090500	199785	1846	1846	1846	1846	0
573	20231222	090400	199785	1846	1846	1846	1846	0
574	20231222	090300	199785	1846	1846	1846	1846	0
575	20231222	090200	199785	1846	1846	1846	1846	0
576	20231222	090100	199785	1846	1846	1846	1846	0
577	20231222	090000	199785	1846	1850	1850	1846	103