KissMeData/005390/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184400	345205033	1875	1875	1875	1875	5529
3	20231214	184300	345205033	1875	1875	1875	1875	0
4	20231214	184200	345205033	1875	1875	1875	1875	0
5	20231214	184100	345205033	1875	1875	1875	1875	0
6	20231214	184000	345205033	1875	1875	1875	1875	0
7	20231214	183900	345205033	1875	1875	1875	1875	0
8	20231214	183800	345205033	1875	1875	1875	1875	0
9	20231214	183700	345205033	1875	1875	1875	1875	0
10	20231214	183600	345205033	1875	1875	1875	1875	0
11	20231214	183500	345205033	1875	1875	1875	1875	0
12	20231214	183400	345205033	1875	1875	1875	1875	0
13	20231214	183300	345205033	1875	1875	1875	1875	0
14	20231214	183200	345205033	1875	1875	1875	1875	0
15	20231214	183100	345205033	1875	1875	1875	1875	0
16	20231214	183000	345205033	1875	1875	1875	1875	0
17	20231214	182900	345205033	1875	1875	1875	1875	0
18	20231214	182800	345205033	1875	1875	1875	1875	0
19	20231214	182700	345205033	1875	1875	1875	1875	0
20	20231214	182600	345205033	1875	1875	1875	1875	0
21	20231214	182500	345205033	1875	1875	1875	1875	0
22	20231214	182400	345205033	1875	1875	1875	1875	0
23	20231214	182300	345205033	1875	1875	1875	1875	0
24	20231214	182200	345205033	1875	1875	1875	1875	0
25	20231214	182100	345205033	1875	1875	1875	1875	0
26	20231214	182000	345205033	1875	1875	1875	1875	0
27	20231214	181900	345205033	1875	1875	1875	1875	0
28	20231214	181800	345205033	1875	1875	1875	1875	0
29	20231214	181700	345205033	1875	1875	1875	1875	0
30	20231214	181600	345205033	1875	1875	1875	1875	0
31	20231214	181500	345205033	1875	1875	1875	1875	0
32	20231214	181400	345205033	1875	1875	1875	1875	5529
33	20231214	181300	345205033	1875	1875	1875	1875	0
34	20231214	181200	345205033	1875	1875	1875	1875	0
35	20231214	181100	345205033	1875	1875	1875	1875	0
36	20231214	181000	345205033	1875	1875	1875	1875	0
37	20231214	180900	345205033	1875	1875	1875	1875	0
38	20231214	180800	345205033	1875	1875	1875	1875	0
39	20231214	180700	345205033	1875	1875	1875	1875	0
40	20231214	180600	345205033	1875	1875	1875	1875	0
41	20231214	180500	345205033	1875	1875	1875	1875	0
42	20231214	180400	345205033	1875	1875	1875	1875	0
43	20231214	180300	345205033	1875	1875	1875	1875	0
44	20231214	180200	345205033	1875	1875	1875	1875	0
45	20231214	180100	345205033	1875	1875	1875	1875	0
46	20231214	180000	345205033	1875	1875	1875	1875	0
47	20231214	175900	345205033	1875	1875	1875	1875	0
48	20231214	175800	345205033	1875	1875	1875	1875	0
49	20231214	175700	345205033	1875	1875	1875	1875	0
50	20231214	175600	345205033	1875	1875	1875	1875	0
51	20231214	175500	345205033	1875	1875	1875	1875	0
52	20231214	175400	345205033	1875	1875	1875	1875	0
53	20231214	175300	345205033	1875	1875	1875	1875	0
54	20231214	175200	345205033	1875	1875	1875	1875	0
55	20231214	175100	345205033	1875	1875	1875	1875	0
56	20231214	175000	345205033	1875	1875	1875	1875	0
57	20231214	174900	345205033	1875	1875	1875	1875	0
58	20231214	174800	345205033	1875	1875	1875	1875	0
59	20231214	174700	345205033	1875	1875	1875	1875	0
60	20231214	174600	345205033	1875	1875	1875	1875	0
61	20231214	174500	345205033	1875	1875	1875	1875	0
62	20231214	174400	345205033	1875	1875	1875	1875	5529
63	20231214	174300	345205033	1875	1875	1875	1875	0
64	20231214	174200	345205033	1875	1875	1875	1875	0
65	20231214	174100	345205033	1875	1875	1875	1875	0
66	20231214	174000	345205033	1875	1875	1875	1875	0
67	20231214	173900	345205033	1875	1875	1875	1875	0
68	20231214	173800	345205033	1875	1875	1875	1875	0
69	20231214	173700	345205033	1875	1875	1875	1875	0
70	20231214	173600	345205033	1875	1875	1875	1875	0
71	20231214	173500	345205033	1875	1875	1875	1875	0
72	20231214	173400	345205033	1875	1875	1875	1875	0
73	20231214	173300	345205033	1875	1875	1875	1875	0
74	20231214	173200	345205033	1875	1875	1875	1875	0
75	20231214	173100	345205033	1875	1875	1875	1875	0
76	20231214	173000	345205033	1875	1875	1875	1875	0
77	20231214	172900	345205033	1875	1875	1875	1875	0
78	20231214	172800	345205033	1875	1875	1875	1875	0
79	20231214	172700	345205033	1875	1875	1875	1875	0
80	20231214	172600	345205033	1875	1875	1875	1875	0
81	20231214	172500	345205033	1875	1875	1875	1875	0
82	20231214	172400	345205033	1875	1875	1875	1875	0
83	20231214	172300	345205033	1875	1875	1875	1875	0
84	20231214	172200	345205033	1875	1875	1875	1875	0
85	20231214	172100	345205033	1875	1875	1875	1875	0
86	20231214	172000	345205033	1875	1875	1875	1875	0
87	20231214	171900	345205033	1875	1875	1875	1875	0
88	20231214	171800	345205033	1875	1875	1875	1875	0
89	20231214	171700	345205033	1875	1875	1875	1875	0
90	20231214	171600	345205033	1875	1875	1875	1875	0
91	20231214	171500	345205033	1875	1875	1875	1875	0
92	20231214	171400	345205033	1875	1875	1875	1875	5529
93	20231214	171300	345205033	1875	1875	1875	1875	0
94	20231214	171200	345205033	1875	1875	1875	1875	0
95	20231214	171100	345205033	1875	1875	1875	1875	0
96	20231214	171000	345205033	1875	1875	1875	1875	0
97	20231214	170900	345205033	1875	1875	1875	1875	0
98	20231214	170800	345205033	1875	1875	1875	1875	0
99	20231214	170700	345205033	1875	1875	1875	1875	0
100	20231214	170600	345205033	1875	1875	1875	1875	0
101	20231214	170500	345205033	1875	1875	1875	1875	0
102	20231214	170400	345205033	1875	1875	1875	1875	0
103	20231214	170300	345205033	1875	1875	1875	1875	0
104	20231214	170200	345205033	1875	1875	1875	1875	0
105	20231214	170100	345205033	1875	1875	1875	1875	0
106	20231214	170000	345205033	1875	1875	1875	1875	0
107	20231214	165900	345205033	1875	1875	1875	1875	0
108	20231214	165800	345205033	1875	1875	1875	1875	0
109	20231214	165700	345205033	1875	1875	1875	1875	0
110	20231214	165600	345205033	1875	1875	1875	1875	0
111	20231214	165500	345205033	1875	1875	1875	1875	0
112	20231214	165400	345205033	1875	1875	1875	1875	0
113	20231214	165300	345205033	1875	1875	1875	1875	0
114	20231214	165200	345205033	1875	1875	1875	1875	0
115	20231214	165100	345205033	1875	1875	1875	1875	0
116	20231214	165000	345205033	1875	1875	1875	1875	0
117	20231214	164900	345205033	1875	1875	1875	1875	0
118	20231214	164800	345205033	1875	1875	1875	1875	0
119	20231214	164700	345205033	1875	1875	1875	1875	0
120	20231214	164600	345205033	1875	1875	1875	1875	0
121	20231214	164500	345205033	1875	1875	1875	1875	0
122	20231214	164400	345205033	1875	1875	1875	1875	5529
123	20231214	164300	345205033	1875	1875	1875	1875	0
124	20231214	164200	345205033	1875	1875	1875	1875	0
125	20231214	164100	345205033	1875	1875	1875	1875	0
126	20231214	164000	345205033	1875	1875	1875	1875	0
127	20231214	163900	345205033	1875	1875	1875	1875	0
128	20231214	163800	345205033	1875	1875	1875	1875	0
129	20231214	163700	345205033	1875	1875	1875	1875	0
130	20231214	163600	345205033	1875	1875	1875	1875	0
131	20231214	163500	345205033	1875	1875	1875	1875	0
132	20231214	163400	345205033	1875	1875	1875	1875	0
133	20231214	163300	345205033	1875	1875	1875	1875	0
134	20231214	163200	345205033	1875	1875	1875	1875	0
135	20231214	163100	345205033	1875	1875	1875	1875	0
136	20231214	163000	345205033	1875	1875	1875	1875	0
137	20231214	162900	345205033	1875	1875	1875	1875	0
138	20231214	162800	345205033	1875	1875	1875	1875	0
139	20231214	162700	345205033	1875	1875	1875	1875	0
140	20231214	162600	345205033	1875	1875	1875	1875	0
141	20231214	162500	345205033	1875	1875	1875	1875	0
142	20231214	162400	345205033	1875	1875	1875	1875	0
143	20231214	162300	345205033	1875	1875	1875	1875	0
144	20231214	162200	345205033	1875	1875	1875	1875	0
145	20231214	162100	345205033	1875	1875	1875	1875	0
146	20231214	162000	345205033	1875	1875	1875	1875	0
147	20231214	161900	345205033	1875	1875	1875	1875	0
148	20231214	161800	345205033	1875	1875	1875	1875	0
149	20231214	161700	345205033	1875	1875	1875	1875	0
150	20231214	161600	345205033	1875	1875	1875	1875	0
151	20231214	161500	345205033	1875	1875	1875	1875	0
152	20231214	161400	345205033	1875	1875	1875	1875	5529
153	20231214	161300	345205033	1875	1875	1875	1875	0
154	20231214	161200	345205033	1875	1875	1875	1875	0
155	20231214	161100	345205033	1875	1875	1875	1875	0
156	20231214	161000	345205033	1875	1875	1875	1875	0
157	20231214	160900	345205033	1875	1875	1875	1875	0
158	20231214	160800	345205033	1875	1875	1875	1875	0
159	20231214	160700	345205033	1875	1875	1875	1875	0
160	20231214	160600	345205033	1875	1875	1875	1875	0
161	20231214	160500	345205033	1875	1875	1875	1875	0
162	20231214	160400	345205033	1875	1875	1875	1875	0
163	20231214	160300	345205033	1875	1875	1875	1875	0
164	20231214	160200	345205033	1875	1875	1875	1875	0
165	20231214	160100	345205033	1875	1875	1875	1875	0
166	20231214	160000	345205033	1875	1875	1875	1875	0
167	20231214	155900	345205033	1875	1875	1875	1875	0
168	20231214	155800	345205033	1875	1875	1875	1875	0
169	20231214	155700	345205033	1875	1875	1875	1875	0
170	20231214	155600	345205033	1875	1875	1875	1875	0
171	20231214	155500	345205033	1875	1875	1875	1875	0
172	20231214	155400	345205033	1875	1875	1875	1875	0
173	20231214	155300	345205033	1875	1875	1875	1875	0
174	20231214	155200	345205033	1875	1875	1875	1875	0
175	20231214	155100	345205033	1875	1875	1875	1875	0
176	20231214	155000	345205033	1875	1875	1875	1875	0
177	20231214	154900	345205033	1875	1875	1875	1875	0
178	20231214	154800	345205033	1875	1875	1875	1875	0
179	20231214	154700	345205033	1875	1875	1875	1875	0
180	20231214	154600	345205033	1875	1875	1875	1875	0
181	20231214	154500	345205033	1875	1875	1875	1875	0
182	20231214	154400	345205033	1875	1875	1875	1875	5529
183	20231214	154300	345205033	1875	1875	1875	1875	0
184	20231214	154200	345205033	1875	1875	1875	1875	0
185	20231214	154100	345205033	1875	1875	1875	1875	0
186	20231214	154000	345205033	1875	1875	1875	1875	0
187	20231214	153900	345205033	1875	1875	1875	1875	0
188	20231214	153800	345205033	1875	1875	1875	1875	0
189	20231214	153700	345205033	1875	1875	1875	1875	0
190	20231214	153600	345205033	1875	1875	1875	1875	0
191	20231214	153500	345205033	1875	1875	1875	1875	0
192	20231214	153400	345205033	1875	1875	1875	1875	0
193	20231214	153300	345205033	1875	1875	1875	1875	0
194	20231214	153200	345205033	1875	1875	1875	1875	0
195	20231214	153100	345205033	1875	1875	1875	1875	0
196	20231214	153000	345205033	1875	1875	1875	1875	5529
197	20231214	152900	334838158	1874	1874	1874	1874	0
198	20231214	152800	334838158	1874	1874	1874	1874	0
199	20231214	152700	334838158	1874	1874	1874	1874	0
200	20231214	152600	334838158	1874	1874	1874	1874	0
201	20231214	152500	334838158	1874	1874	1874	1874	0
202	20231214	152400	334838158	1874	1874	1874	1874	0
203	20231214	152300	334838158	1874	1874	1874	1874	0
204	20231214	152200	334838158	1874	1874	1874	1874	0
205	20231214	152100	334838158	1874	1874	1874	1874	0
206	20231214	152000	334838158	1874	1874	1874	1874	0
207	20231214	151900	334838158	1874	1874	1874	1874	8
208	20231214	151800	334823166	1873	1873	1873	1873	424
209	20231214	151700	334029014	1873	1874	1876	1873	1020
210	20231214	151600	332117525	1873	1873	1873	1873	32
211	20231214	151500	332057589	1874	1873	1874	1873	28
212	20231214	151400	332005135	1874	1873	1874	1873	21
213	20231214	151300	331965800	1873	1873	1873	1873	19
214	20231214	151200	331930213	1873	1873	1873	1873	18
215	20231214	151100	331896499	1873	1873	1873	1873	18
216	20231214	151000	331862785	1873	1873	1874	1873	25
217	20231214	150900	331815955	1873	1873	1873	1873	19
218	20231214	150800	331780368	1874	1873	1874	1873	138
219	20231214	150700	331521874	1873	1873	1874	1873	20
220	20231214	150600	331484412	1873	1872	1873	1872	27
221	20231214	150500	331433859	1871	1871	1871	1871	75
222	20231214	150400	331293534	1870	1871	1871	1870	480
223	20231214	150300	330395834	1874	1872	1874	1870	18019
224	20231214	150200	296686850	1874	1873	1874	1872	19
225	20231214	150100	296651271	1874	1872	1874	1872	18
226	20231214	150000	296617565	1873	1873	1873	1873	11
227	20231214	145900	296596962	1873	1873	1873	1873	27
228	20231214	145800	296546391	1872	1872	1872	1872	18
229	20231214	145700	296512695	1872	1873	1873	1872	54
230	20231214	145600	296411589	1873	1873	1873	1873	1219
231	20231214	145500	294128402	1873	1873	1873	1873	418
232	20231214	145400	293345488	1873	1873	1873	1873	18
233	20231214	145300	293311774	1873	1873	1873	1873	18
234	20231214	145200	293278060	1873	1874	1874	1873	1778
235	20231214	145100	289946097	1874	1874	1875	1874	20
236	20231214	145000	289908615	1874	1874	1874	1874	19
237	20231214	144900	289873009	1875	1875	1875	1875	494
238	20231214	144800	288946759	1875	1875	1875	1875	19
239	20231214	144700	288911134	1875	1875	1875	1875	18
240	20231214	144600	288877384	1875	1875	1876	1875	19
241	20231214	144500	288841758	1876	1875	1876	1875	26
242	20231214	144400	288793000	1875	1875	1875	1875	19
243	20231214	144300	288757375	1875	1875	1876	1875	457
244	20231214	144200	287900497	1875	1875	1875	1875	18
245	20231214	144100	287866747	1875	1875	1875	1875	18
246	20231214	144000	287832997	1875	1877	1877	1875	476
247	20231214	143900	286939994	1876	1876	1877	1876	209
248	20231214	143800	286547889	1876	1876	1876	1876	81
249	20231214	143700	286395933	1876	1875	1876	1874	5218
250	20231214	143600	276614576	1876	1876	1876	1876	1000
251	20231214	143500	274738576	1876	1876	1876	1876	420
252	20231214	143400	273950656	1876	1876	1876	1876	18
253	20231214	143300	273916888	1876	1876	1877	1876	428
254	20231214	143200	273113959	1876	1875	1876	1875	249
255	20231214	143100	272646844	1876	1875	1876	1875	14
256	20231214	143000	272620589	1875	1875	1876	1875	250
257	20231214	142900	272151830	1875	1875	1875	1875	29
258	20231214	142800	272097455	1875	1875	1876	1875	1126
259	20231214	142700	269986096	1876	1876	1876	1876	10
260	20231214	142600	269967336	1877	1877	1877	1877	0
261	20231214	142500	269967336	1877	1877	1877	1877	12
262	20231214	142400	269944812	1877	1877	1877	1877	0
263	20231214	142300	269944812	1877	1877	1877	1877	0
264	20231214	142200	269944812	1877	1877	1877	1877	10
265	20231214	142100	269926042	1877	1877	1877	1877	0
266	20231214	142000	269926042	1877	1877	1877	1877	0
267	20231214	141900	269926042	1877	1875	1877	1875	4
268	20231214	141800	269918540	1876	1876	1876	1876	61
269	20231214	141700	269804104	1876	1876	1876	1876	369
270	20231214	141600	269111860	1876	1876	1876	1876	1199
271	20231214	141500	266862536	1877	1877	1877	1877	1
272	20231214	141400	266860659	1875	1875	1875	1875	100
273	20231214	141300	266673159	1877	1877	1877	1877	40
274	20231214	141200	266598079	1877	1877	1877	1877	0
275	20231214	141100	266598079	1877	1876	1877	1876	25
276	20231214	141000	266551178	1876	1876	1876	1876	7
277	20231214	140900	266538046	1875	1875	1875	1875	0
278	20231214	140800	266538046	1875	1875	1875	1875	1000
279	20231214	140700	264663046	1875	1875	1875	1875	0
280	20231214	140600	264663046	1875	1875	1875	1875	0
281	20231214	140500	264663046	1875	1875	1875	1875	412
282	20231214	140400	263890546	1876	1876	1876	1876	5
283	20231214	140300	263881166	1876	1875	1876	1875	593
284	20231214	140200	262769203	1876	1876	1876	1875	731
285	20231214	140100	261397848	1875	1875	1875	1875	1000
286	20231214	140000	259522848	1876	1876	1876	1876	0
287	20231214	135900	259522848	1876	1876	1876	1876	4
288	20231214	135800	259515344	1877	1877	1877	1877	9
289	20231214	135700	259498451	1877	1877	1877	1877	5
290	20231214	135600	259489066	1877	1877	1877	1877	0
291	20231214	135500	259489066	1877	1877	1877	1877	0
292	20231214	135400	259489066	1877	1877	1877	1877	1
293	20231214	135300	259487189	1877	1875	1877	1875	284
294	20231214	135200	258954687	1877	1875	1877	1875	1319
295	20231214	135100	256481560	1877	1877	1877	1877	0
296	20231214	135000	256481560	1877	1877	1877	1877	1
297	20231214	134900	256479683	1877	1877	1877	1877	20
298	20231214	134800	256442143	1877	1877	1877	1877	25
299	20231214	134700	256395218	1877	1877	1877	1877	2
300	20231214	134600	256391464	1877	1875	1877	1874	462
301	20231214	134500	255525663	1875	1875	1875	1874	3886
302	20231214	134400	248242958	1877	1876	1877	1875	996
303	20231214	134300	246375455	1877	1877	1877	1877	1
304	20231214	134200	246373578	1877	1877	1877	1877	3
305	20231214	134100	246367947	1877	1877	1877	1877	30
306	20231214	134000	246311637	1877	1877	1877	1877	108
307	20231214	133900	246108921	1879	1879	1879	1879	0
308	20231214	133800	246108921	1879	1879	1879	1878	4
309	20231214	133700	246101406	1875	1878	1879	1875	408
310	20231214	133600	245335184	1878	1878	1878	1878	92
311	20231214	133500	245162408	1878	1878	1878	1878	1
312	20231214	133400	245160530	1878	1879	1879	1878	2
313	20231214	133300	245156773	1879	1878	1879	1878	531
314	20231214	133200	244159525	1878	1879	1879	1878	6
315	20231214	133100	244148255	1878	1878	1878	1878	1997
316	20231214	133000	240397889	1878	1878	1878	1878	1
317	20231214	132900	240396011	1878	1878	1878	1878	0
318	20231214	132800	240396011	1878	1878	1878	1878	0
319	20231214	132700	240396011	1878	1878	1878	1878	0
320	20231214	132600	240396011	1878	1878	1878	1878	0
321	20231214	132500	240396011	1878	1878	1878	1878	1
322	20231214	132400	240394133	1878	1879	1879	1878	2
323	20231214	132300	240390376	1879	1878	1879	1878	1018
324	20231214	132200	238478555	1876	1876	1876	1876	10
325	20231214	132100	238459795	1876	1876	1876	1876	0
326	20231214	132000	238459795	1876	1878	1878	1876	2
327	20231214	131900	238456041	1877	1877	1877	1877	0
328	20231214	131800	238456041	1877	1877	1877	1877	1
329	20231214	131700	238454164	1878	1876	1878	1876	910
330	20231214	131600	236747000	1878	1878	1878	1878	1
331	20231214	131500	236745122	1877	1877	1877	1877	5000
332	20231214	131400	227360122	1878	1878	1878	1878	0
333	20231214	131300	227360122	1878	1878	1878	1878	1
334	20231214	131200	227358244	1878	1878	1878	1878	1
335	20231214	131100	227356366	1878	1878	1878	1878	5
336	20231214	131000	227346976	1878	1878	1878	1878	3
337	20231214	130900	227341342	1878	1878	1878	1878	5
338	20231214	130800	227331952	1878	1878	1878	1878	46
339	20231214	130700	227245564	1878	1878	1878	1878	2
340	20231214	130600	227241808	1877	1877	1877	1877	6
341	20231214	130500	227230546	1877	1877	1877	1877	1610
342	20231214	130400	224208576	1876	1877	1877	1876	1078
343	20231214	130300	222185670	1876	1877	1877	1876	147
344	20231214	130200	221909798	1877	1877	1877	1877	1
345	20231214	130100	221907921	1876	1876	1876	1876	902
346	20231214	130000	220215769	1876	1876	1876	1876	431
347	20231214	125900	219407213	1876	1876	1876	1876	0
348	20231214	125800	219407213	1876	1876	1876	1876	0
349	20231214	125700	219407213	1876	1876	1876	1876	0
350	20231214	125600	219407213	1876	1876	1876	1876	8
351	20231214	125500	219392205	1876	1876	1876	1876	0
352	20231214	125400	219392205	1876	1876	1876	1876	0
353	20231214	125300	219392205	1876	1876	1876	1876	0
354	20231214	125200	219392205	1876	1876	1876	1876	0
355	20231214	125100	219392205	1876	1876	1876	1876	0
356	20231214	125000	219392205	1876	1876	1876	1876	0
357	20231214	124900	219392205	1876	1876	1876	1876	4
358	20231214	124800	219384701	1876	1876	1876	1876	0
359	20231214	124700	219384701	1876	1876	1876	1876	1
360	20231214	124600	219382825	1873	1873	1873	1873	0
361	20231214	124500	219382825	1873	1873	1873	1873	1
362	20231214	124400	219380952	1873	1873	1873	1873	0
363	20231214	124300	219380952	1873	1873	1873	1873	179
364	20231214	124200	219045685	1873	1873	1873	1873	702
365	20231214	124100	217730839	1874	1874	1874	1874	67
366	20231214	124000	217605281	1874	1874	1874	1874	10
367	20231214	123900	217586541	1875	1875	1875	1875	50
368	20231214	123800	217492791	1875	1875	1875	1875	0
369	20231214	123700	217492791	1875	1875	1875	1875	700
370	20231214	123600	216180291	1875	1875	1875	1875	1
371	20231214	123500	216178416	1873	1876	1876	1873	255
372	20231214	123400	215700288	1876	1876	1876	1876	51
373	20231214	123300	215604612	1876	1876	1876	1876	1
374	20231214	123200	215602736	1875	1875	1875	1875	0
375	20231214	123100	215602736	1875	1875	1875	1875	1802
376	20231214	123000	212223986	1873	1875	1875	1873	362
377	20231214	122900	211545940	1875	1875	1875	1875	0
378	20231214	122800	211545940	1875	1875	1875	1875	1
379	20231214	122700	211544065	1872	1872	1872	1872	0
380	20231214	122600	211544065	1872	1872	1872	1872	0
381	20231214	122500	211544065	1872	1872	1872	1872	0
382	20231214	122400	211544065	1872	1872	1872	1872	0
383	20231214	122300	211544065	1872	1872	1872	1872	0
384	20231214	122200	211544065	1872	1872	1872	1872	0
385	20231214	122100	211544065	1872	1872	1872	1872	620
386	20231214	122000	210383425	1875	1875	1875	1875	0
387	20231214	121900	210383425	1875	1875	1875	1875	0
388	20231214	121800	210383425	1875	1875	1875	1875	0
389	20231214	121700	210383425	1875	1875	1875	1875	0
390	20231214	121600	210383425	1875	1875	1875	1875	267
391	20231214	121500	209882800	1875	1875	1875	1875	100
392	20231214	121400	209695300	1875	1875	1875	1875	0
393	20231214	121300	209695300	1875	1875	1875	1875	500
394	20231214	121200	208757800	1877	1877	1877	1877	0
395	20231214	121100	208757800	1877	1877	1877	1877	0
396	20231214	121000	208757800	1877	1877	1877	1877	10
397	20231214	120900	208739030	1877	1876	1877	1876	2
398	20231214	120800	208735277	1876	1876	1876	1876	0
399	20231214	120700	208735277	1876	1876	1876	1876	0
400	20231214	120600	208735277	1876	1876	1876	1876	0
401	20231214	120500	208735277	1876	1876	1876	1876	0
402	20231214	120400	208735277	1876	1876	1876	1876	0
403	20231214	120300	208735277	1876	1876	1876	1876	218
404	20231214	120200	208326309	1876	1872	1876	1872	412
405	20231214	120100	207555041	1873	1873	1873	1873	269
406	20231214	120000	207051204	1876	1877	1877	1876	1876
407	20231214	115900	203531778	1876	1875	1876	1875	2204
408	20231214	115800	199397694	1873	1873	1873	1873	0
409	20231214	115700	199397694	1873	1873	1873	1873	0
410	20231214	115600	199397694	1873	1873	1873	1873	0
411	20231214	115500	199397694	1873	1875	1875	1873	107
412	20231214	115400	199197281	1876	1876	1876	1876	0
413	20231214	115300	199197281	1876	1876	1876	1876	0
414	20231214	115200	199197281	1876	1876	1876	1876	0
415	20231214	115100	199197281	1876	1876	1876	1876	0
416	20231214	115000	199197281	1876	1876	1876	1876	10
417	20231214	114900	199178521	1876	1876	1876	1876	249
418	20231214	114800	198711397	1876	1876	1876	1876	0
419	20231214	114700	198711397	1876	1876	1876	1876	0
420	20231214	114600	198711397	1876	1876	1876	1876	1
421	20231214	114500	198709521	1873	1873	1873	1873	0
422	20231214	114400	198709521	1873	1873	1873	1873	50
423	20231214	114300	198615871	1873	1873	1873	1873	50
424	20231214	114200	198522221	1877	1877	1877	1877	10
425	20231214	114100	198503451	1877	1877	1877	1877	0
426	20231214	114000	198503451	1877	1877	1877	1877	1
427	20231214	113900	198501574	1876	1876	1876	1876	1
428	20231214	113800	198499698	1876	1876	1876	1876	1
429	20231214	113700	198497822	1876	1876	1876	1876	1
430	20231214	113600	198495946	1872	1872	1872	1872	0
431	20231214	113500	198495946	1872	1872	1872	1872	228
432	20231214	113400	198069130	1872	1872	1872	1872	11
433	20231214	113300	198048538	1872	1872	1872	1872	331
434	20231214	113200	197428906	1872	1872	1872	1872	100
435	20231214	113100	197241706	1872	1872	1872	1872	200
436	20231214	113000	196867306	1871	1872	1872	1871	481
437	20231214	112900	195966889	1872	1872	1872	1872	250
438	20231214	112800	195498889	1872	1873	1877	1872	58
439	20231214	112700	195390303	1876	1876	1876	1876	0
440	20231214	112600	195390303	1876	1876	1876	1876	0
441	20231214	112500	195390303	1876	1876	1876	1876	0
442	20231214	112400	195390303	1876	1872	1876	1872	210
443	20231214	112300	194997143	1872	1872	1872	1872	379
444	20231214	112200	194287655	1872	1872	1872	1872	0
445	20231214	112100	194287655	1872	1871	1872	1871	201
446	20231214	112000	193911583	1871	1871	1871	1871	0
447	20231214	111900	193911583	1871	1871	1871	1871	3914
448	20231214	111800	186588489	1871	1871	1871	1871	401
449	20231214	111700	185838218	1871	1871	1871	1871	2200
450	20231214	111600	181722018	1871	1870	1871	1870	811
451	20231214	111500	180204937	1871	1871	1871	1871	165
452	20231214	111400	179896222	1871	1871	1871	1871	87
453	20231214	111300	179733445	1871	1871	1871	1870	129
454	20231214	111200	179492113	1871	1871	1871	1871	864
455	20231214	111100	177875569	1871	1870	1871	1870	292
456	20231214	111000	177329271	1871	1871	1871	1871	5
457	20231214	110900	177319916	1871	1871	1871	1871	155
458	20231214	110800	177029911	1871	1871	1871	1871	91
459	20231214	110700	176859650	1871	1873	1873	1871	1719
460	20231214	110600	173643338	1873	1873	1873	1873	1
461	20231214	110500	173641465	1873	1874	1874	1873	251
462	20231214	110400	173171242	1873	1873	1873	1873	0
463	20231214	110300	173171242	1873	1874	1874	1873	16
464	20231214	110200	173141259	1874	1874	1874	1874	103
465	20231214	110100	172948237	1874	1874	1874	1874	1
466	20231214	110000	172946363	1873	1874	1874	1873	52
467	20231214	105900	172848941	1874	1874	1874	1874	0
468	20231214	105800	172848941	1874	1874	1874	1874	0
469	20231214	105700	172848941	1874	1874	1874	1874	1
470	20231214	105600	172847067	1871	1871	1871	1871	0
471	20231214	105500	172847067	1871	1874	1874	1871	301
472	20231214	105400	172283893	1871	1871	1871	1871	0
473	20231214	105300	172283893	1871	1871	1871	1871	941
474	20231214	105200	170523282	1874	1874	1874	1874	0
475	20231214	105100	170523282	1874	1874	1874	1874	1
476	20231214	105000	170521408	1871	1874	1874	1871	203
477	20231214	104900	170141165	1874	1874	1874	1874	111
478	20231214	104800	169933151	1871	1871	1871	1871	196
479	20231214	104700	169566435	1874	1874	1874	1874	0
480	20231214	104600	169566435	1874	1874	1874	1874	1
481	20231214	104500	169564561	1870	1870	1870	1870	0
482	20231214	104400	169564561	1870	1871	1871	1870	387
483	20231214	104300	168840841	1870	1871	1876	1870	12216
484	20231214	104200	145994492	1872	1873	1873	1872	3399
485	20231214	104100	139629567	1873	1873	1873	1873	0
486	20231214	104000	139629567	1873	1875	1875	1873	678
487	20231214	103900	138359323	1876	1876	1876	1876	1
488	20231214	103800	138357447	1876	1875	1876	1875	3
489	20231214	103700	138351821	1876	1876	1876	1876	110
490	20231214	103600	138145461	1877	1877	1877	1877	0
491	20231214	103500	138145461	1877	1877	1877	1877	0
492	20231214	103400	138145461	1877	1877	1877	1877	3060
493	20231214	103300	132401841	1877	1883	1883	1877	13
494	20231214	103200	132377434	1877	1877	1877	1877	30
495	20231214	103100	132321124	1883	1883	1883	1883	52
496	20231214	103000	132223208	1877	1877	1877	1877	0
497	20231214	102900	132223208	1877	1877	1877	1877	23
498	20231214	102800	132180037	1880	1880	1880	1880	0
499	20231214	102700	132180037	1880	1880	1880	1880	5270
500	20231214	102600	122272437	1883	1877	1883	1877	151
501	20231214	102500	121988522	1876	1876	1876	1876	64
502	20231214	102400	121868458	1876	1875	1876	1875	804
503	20231214	102300	120360458	1875	1875	1875	1875	1010
504	20231214	102200	118466708	1875	1874	1875	1874	68
505	20231214	102100	118339226	1875	1875	1875	1874	1978
506	20231214	102000	114631476	1875	1875	1875	1875	100
507	20231214	101900	114443976	1875	1875	1875	1875	0
508	20231214	101800	114443976	1875	1875	1875	1875	0
509	20231214	101700	114443976	1875	1875	1875	1875	0
510	20231214	101600	114443976	1875	1875	1875	1875	3003
511	20231214	101500	108813351	1875	1875	1875	1875	90
512	20231214	101400	108644601	1875	1875	1875	1874	697
513	20231214	101300	107337755	1875	1875	1875	1875	281
514	20231214	101200	106810880	1875	1875	1875	1875	1
515	20231214	101100	106809005	1874	1874	1874	1874	279
516	20231214	101000	106286159	1875	1873	1875	1873	363
517	20231214	100900	105605958	1874	1874	1874	1874	0
518	20231214	100800	105605958	1874	1874	1874	1874	140
519	20231214	100700	105343598	1873	1873	1873	1873	0
520	20231214	100600	105343598	1873	1873	1873	1873	1
521	20231214	100500	105341725	1874	1874	1874	1874	109
522	20231214	100400	105137459	1874	1874	1874	1874	1
523	20231214	100300	105135585	1873	1872	1873	1872	5
524	20231214	100200	105126222	1872	1872	1872	1872	0
525	20231214	100100	105126222	1872	1875	1875	1872	609
526	20231214	100000	103986147	1875	1875	1875	1875	0
527	20231214	095900	103986147	1875	1875	1875	1875	206
528	20231214	095800	103599897	1875	1875	1875	1875	485
529	20231214	095700	102690522	1875	1874	1875	1872	1777
530	20231214	095600	99362672	1874	1874	1874	1874	456
531	20231214	095500	98508128	1874	1874	1874	1874	70
532	20231214	095400	98376948	1873	1874	1874	1873	152
533	20231214	095300	98092178	1874	1874	1874	1873	83
534	20231214	095200	97936686	1874	1874	1875	1874	184
535	20231214	095100	97591854	1875	1875	1875	1874	3587
536	20231214	095000	90868730	1876	1876	1876	1876	1200
537	20231214	094900	88617530	1876	1876	1876	1876	167
538	20231214	094800	88304238	1876	1876	1876	1875	1154
539	20231214	094700	86140339	1876	1876	1883	1876	4011
540	20231214	094600	78615630	1883	1877	1884	1877	3730
541	20231214	094500	71614367	1877	1876	1877	1876	23
542	20231214	094400	71571197	1876	1877	1877	1876	571
543	20231214	094300	70499433	1877	1877	1877	1877	167
544	20231214	094200	70185974	1877	1877	1877	1877	4647
545	20231214	094100	61463555	1877	1876	1877	1876	3580
546	20231214	094000	54744160	1877	1877	1877	1876	21
547	20231214	093900	54704760	1877	1876	1877	1876	2
548	20231214	093800	54701007	1877	1877	1877	1877	0
549	20231214	093700	54701007	1877	1877	1877	1877	1000
550	20231214	093600	52824007	1877	1876	1877	1876	772
551	20231214	093500	51374966	1877	1876	1877	1876	2090
552	20231214	093400	47454109	1877	1876	1877	1876	1902
553	20231214	093300	43885955	1877	1884	1884	1877	4873
554	20231214	093200	34737497	1884	1884	1884	1884	2
555	20231214	093100	34733729	1885	1885	1885	1885	43
556	20231214	093000	34652674	1885	1885	1885	1885	5
557	20231214	092900	34643249	1880	1879	1880	1879	699
558	20231214	092800	33329729	1880	1885	1885	1880	402
559	20231214	092700	32573659	1885	1885	1885	1885	1
560	20231214	092600	32571774	1885	1885	1885	1885	7
561	20231214	092500	32558579	1879	1880	1880	1879	1619
562	20231214	092400	29516436	1879	1880	1880	1879	1211
563	20231214	092300	27240539	1880	1886	1886	1880	146
564	20231214	092200	26965219	1881	1881	1881	1880	510
565	20231214	092100	26006403	1879	1886	1886	1879	151
566	20231214	092000	25722667	1886	1886	1886	1886	293
567	20231214	091900	25170069	1879	1879	1879	1879	0
568	20231214	091800	25170069	1879	1881	1881	1879	1109
569	20231214	091700	23085162	1886	1886	1886	1886	1
570	20231214	091600	23083276	1888	1880	1888	1880	12
571	20231214	091500	23060708	1880	1880	1880	1880	0
572	20231214	091400	23060708	1880	1880	1880	1879	2100
573	20231214	091300	19114308	1880	1888	1888	1880	82
574	20231214	091200	18959668	1888	1888	1889	1888	935
575	20231214	091100	17194209	1889	1888	1889	1876	1017
576	20231214	091000	15274135	1877	1877	1877	1877	724
577	20231214	090900	13915187	1874	1887	1887	1874	1444
578	20231214	090800	11201500	1887	1879	1887	1879	1273
579	20231214	090700	8808995	1879	1881	1881	1879	485
580	20231214	090600	7897259	1882	1882	1882	1882	0
581	20231214	090500	7897259	1882	1881	1882	1880	87
582	20231214	090400	7733598	1882	1881	1882	1881	200
583	20231214	090300	7357298	1882	1882	1883	1882	845
584	20231214	090200	5767005	1884	1884	1887	1884	1150
585	20231214	090100	3600402	1884	1888	1888	1884	160
586	20231214	090000	3298407	1880	1889	1889	1880	1747