KissMeData/005390/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	184500	252285346	1884	1884	1884	1884	2416
3	20231211	184400	252285346	1884	1884	1884	1884	0
4	20231211	184300	252285346	1884	1884	1884	1884	0
5	20231211	184200	252285346	1884	1884	1884	1884	0
6	20231211	184100	252285346	1884	1884	1884	1884	0
7	20231211	184000	252285346	1884	1884	1884	1884	0
8	20231211	183900	252285346	1884	1884	1884	1884	0
9	20231211	183800	252285346	1884	1884	1884	1884	0
10	20231211	183700	252285346	1884	1884	1884	1884	0
11	20231211	183600	252285346	1884	1884	1884	1884	0
12	20231211	183500	252285346	1884	1884	1884	1884	0
13	20231211	183400	252285346	1884	1884	1884	1884	0
14	20231211	183300	252285346	1884	1884	1884	1884	0
15	20231211	183200	252285346	1884	1884	1884	1884	0
16	20231211	183100	252285346	1884	1884	1884	1884	0
17	20231211	183000	252285346	1884	1884	1884	1884	0
18	20231211	182900	252285346	1884	1884	1884	1884	0
19	20231211	182800	252285346	1884	1884	1884	1884	0
20	20231211	182700	252285346	1884	1884	1884	1884	0
21	20231211	182600	252285346	1884	1884	1884	1884	0
22	20231211	182500	252285346	1884	1884	1884	1884	0
23	20231211	182400	252285346	1884	1884	1884	1884	0
24	20231211	182300	252285346	1884	1884	1884	1884	0
25	20231211	182200	252285346	1884	1884	1884	1884	0
26	20231211	182100	252285346	1884	1884	1884	1884	0
27	20231211	182000	252285346	1884	1884	1884	1884	0
28	20231211	181900	252285346	1884	1884	1884	1884	0
29	20231211	181800	252285346	1884	1884	1884	1884	0
30	20231211	181700	252285346	1884	1884	1884	1884	0
31	20231211	181600	252285346	1884	1884	1884	1884	0
32	20231211	181500	252285346	1884	1884	1884	1884	2416
33	20231211	181400	252285346	1884	1884	1884	1884	0
34	20231211	181300	252285346	1884	1884	1884	1884	0
35	20231211	181200	252285346	1884	1884	1884	1884	0
36	20231211	181100	252285346	1884	1884	1884	1884	0
37	20231211	181000	252285346	1884	1884	1884	1884	0
38	20231211	180900	252285346	1884	1884	1884	1884	0
39	20231211	180800	252285346	1884	1884	1884	1884	0
40	20231211	180700	252285346	1884	1884	1884	1884	0
41	20231211	180600	252285346	1884	1884	1884	1884	0
42	20231211	180500	252285346	1884	1884	1884	1884	0
43	20231211	180400	252285346	1884	1884	1884	1884	0
44	20231211	180300	252285346	1884	1884	1884	1884	0
45	20231211	180200	252285346	1884	1884	1884	1884	0
46	20231211	180100	252285346	1884	1884	1884	1884	0
47	20231211	180000	252285346	1884	1884	1884	1884	0
48	20231211	175900	252285346	1884	1884	1884	1884	0
49	20231211	175800	252285346	1884	1884	1884	1884	0
50	20231211	175700	252285346	1884	1884	1884	1884	0
51	20231211	175600	252285346	1884	1884	1884	1884	0
52	20231211	175500	252285346	1884	1884	1884	1884	0
53	20231211	175400	252285346	1884	1884	1884	1884	0
54	20231211	175300	252285346	1884	1884	1884	1884	0
55	20231211	175200	252285346	1884	1884	1884	1884	0
56	20231211	175100	252285346	1884	1884	1884	1884	0
57	20231211	175000	252285346	1884	1884	1884	1884	0
58	20231211	174900	252285346	1884	1884	1884	1884	0
59	20231211	174800	252285346	1884	1884	1884	1884	0
60	20231211	174700	252285346	1884	1884	1884	1884	0
61	20231211	174600	252285346	1884	1884	1884	1884	0
62	20231211	174500	252285346	1884	1884	1884	1884	2416
63	20231211	174400	252285346	1884	1884	1884	1884	0
64	20231211	174300	252285346	1884	1884	1884	1884	0
65	20231211	174200	252285346	1884	1884	1884	1884	0
66	20231211	174100	252285346	1884	1884	1884	1884	0
67	20231211	174000	252285346	1884	1884	1884	1884	0
68	20231211	173900	252285346	1884	1884	1884	1884	0
69	20231211	173800	252285346	1884	1884	1884	1884	0
70	20231211	173700	252285346	1884	1884	1884	1884	0
71	20231211	173600	252285346	1884	1884	1884	1884	0
72	20231211	173500	252285346	1884	1884	1884	1884	0
73	20231211	173400	252285346	1884	1884	1884	1884	0
74	20231211	173300	252285346	1884	1884	1884	1884	0
75	20231211	173200	252285346	1884	1884	1884	1884	0
76	20231211	173100	252285346	1884	1884	1884	1884	0
77	20231211	173000	252285346	1884	1884	1884	1884	0
78	20231211	172900	252285346	1884	1884	1884	1884	0
79	20231211	172800	252285346	1884	1884	1884	1884	0
80	20231211	172700	252285346	1884	1884	1884	1884	0
81	20231211	172600	252285346	1884	1884	1884	1884	0
82	20231211	172500	252285346	1884	1884	1884	1884	0
83	20231211	172400	252285346	1884	1884	1884	1884	0
84	20231211	172300	252285346	1884	1884	1884	1884	0
85	20231211	172200	252285346	1884	1884	1884	1884	0
86	20231211	172100	252285346	1884	1884	1884	1884	0
87	20231211	172000	252285346	1884	1884	1884	1884	0
88	20231211	171900	252285346	1884	1884	1884	1884	0
89	20231211	171800	252285346	1884	1884	1884	1884	0
90	20231211	171700	252285346	1884	1884	1884	1884	0
91	20231211	171600	252285346	1884	1884	1884	1884	0
92	20231211	171500	252285346	1884	1884	1884	1884	2416
93	20231211	171400	252285346	1884	1884	1884	1884	0
94	20231211	171300	252285346	1884	1884	1884	1884	0
95	20231211	171200	252285346	1884	1884	1884	1884	0
96	20231211	171100	252285346	1884	1884	1884	1884	0
97	20231211	171000	252285346	1884	1884	1884	1884	0
98	20231211	170900	252285346	1884	1884	1884	1884	0
99	20231211	170800	252285346	1884	1884	1884	1884	0
100	20231211	170700	252285346	1884	1884	1884	1884	0
101	20231211	170600	252285346	1884	1884	1884	1884	0
102	20231211	170500	252285346	1884	1884	1884	1884	0
103	20231211	170400	252285346	1884	1884	1884	1884	0
104	20231211	170300	252285346	1884	1884	1884	1884	0
105	20231211	170200	252285346	1884	1884	1884	1884	0
106	20231211	170100	252285346	1884	1884	1884	1884	0
107	20231211	170000	252285346	1884	1884	1884	1884	0
108	20231211	165900	252285346	1884	1884	1884	1884	0
109	20231211	165800	252285346	1884	1884	1884	1884	0
110	20231211	165700	252285346	1884	1884	1884	1884	0
111	20231211	165600	252285346	1884	1884	1884	1884	0
112	20231211	165500	252285346	1884	1884	1884	1884	0
113	20231211	165400	252285346	1884	1884	1884	1884	0
114	20231211	165300	252285346	1884	1884	1884	1884	0
115	20231211	165200	252285346	1884	1884	1884	1884	0
116	20231211	165100	252285346	1884	1884	1884	1884	0
117	20231211	165000	252285346	1884	1884	1884	1884	0
118	20231211	164900	252285346	1884	1884	1884	1884	0
119	20231211	164800	252285346	1884	1884	1884	1884	0
120	20231211	164700	252285346	1884	1884	1884	1884	0
121	20231211	164600	252285346	1884	1884	1884	1884	0
122	20231211	164500	252285346	1884	1884	1884	1884	2416
123	20231211	164400	252285346	1884	1884	1884	1884	0
124	20231211	164300	252285346	1884	1884	1884	1884	0
125	20231211	164200	252285346	1884	1884	1884	1884	0
126	20231211	164100	252285346	1884	1884	1884	1884	0
127	20231211	164000	252285346	1884	1884	1884	1884	0
128	20231211	163900	252285346	1884	1884	1884	1884	0
129	20231211	163800	252285346	1884	1884	1884	1884	0
130	20231211	163700	252285346	1884	1884	1884	1884	0
131	20231211	163600	252285346	1884	1884	1884	1884	0
132	20231211	163500	252285346	1884	1884	1884	1884	0
133	20231211	163400	252285346	1884	1884	1884	1884	0
134	20231211	163300	252285346	1884	1884	1884	1884	0
135	20231211	163200	252285346	1884	1884	1884	1884	0
136	20231211	163100	252285346	1884	1884	1884	1884	0
137	20231211	163000	252285346	1884	1884	1884	1884	0
138	20231211	162900	252285346	1884	1884	1884	1884	0
139	20231211	162800	252285346	1884	1884	1884	1884	0
140	20231211	162700	252285346	1884	1884	1884	1884	0
141	20231211	162600	252285346	1884	1884	1884	1884	0
142	20231211	162500	252285346	1884	1884	1884	1884	0
143	20231211	162400	252285346	1884	1884	1884	1884	0
144	20231211	162300	252285346	1884	1884	1884	1884	0
145	20231211	162200	252285346	1884	1884	1884	1884	0
146	20231211	162100	252285346	1884	1884	1884	1884	0
147	20231211	162000	252285346	1884	1884	1884	1884	0
148	20231211	161900	252285346	1884	1884	1884	1884	0
149	20231211	161800	252285346	1884	1884	1884	1884	0
150	20231211	161700	252285346	1884	1884	1884	1884	0
151	20231211	161600	252285346	1884	1884	1884	1884	0
152	20231211	161500	252285346	1884	1884	1884	1884	2416
153	20231211	161400	252285346	1884	1884	1884	1884	0
154	20231211	161300	252285346	1884	1884	1884	1884	0
155	20231211	161200	252285346	1884	1884	1884	1884	0
156	20231211	161100	252285346	1884	1884	1884	1884	0
157	20231211	161000	252285346	1884	1884	1884	1884	0
158	20231211	160900	252285346	1884	1884	1884	1884	0
159	20231211	160800	252285346	1884	1884	1884	1884	0
160	20231211	160700	252285346	1884	1884	1884	1884	0
161	20231211	160600	252285346	1884	1884	1884	1884	0
162	20231211	160500	252285346	1884	1884	1884	1884	0
163	20231211	160400	252285346	1884	1884	1884	1884	0
164	20231211	160300	252285346	1884	1884	1884	1884	0
165	20231211	160200	252285346	1884	1884	1884	1884	0
166	20231211	160100	252285346	1884	1884	1884	1884	0
167	20231211	160000	252285346	1884	1884	1884	1884	0
168	20231211	155900	252285346	1884	1884	1884	1884	0
169	20231211	155800	252285346	1884	1884	1884	1884	0
170	20231211	155700	252285346	1884	1884	1884	1884	0
171	20231211	155600	252285346	1884	1884	1884	1884	0
172	20231211	155500	252285346	1884	1884	1884	1884	0
173	20231211	155400	252285346	1884	1884	1884	1884	0
174	20231211	155300	252285346	1884	1884	1884	1884	0
175	20231211	155200	252285346	1884	1884	1884	1884	0
176	20231211	155100	252285346	1884	1884	1884	1884	0
177	20231211	155000	252285346	1884	1884	1884	1884	0
178	20231211	154900	252285346	1884	1884	1884	1884	0
179	20231211	154800	252285346	1884	1884	1884	1884	0
180	20231211	154700	252285346	1884	1884	1884	1884	0
181	20231211	154600	252285346	1884	1884	1884	1884	0
182	20231211	154500	252285346	1884	1884	1884	1884	2416
183	20231211	154400	252285346	1884	1884	1884	1884	0
184	20231211	154300	252285346	1884	1884	1884	1884	0
185	20231211	154200	252285346	1884	1884	1884	1884	0
186	20231211	154100	252285346	1884	1884	1884	1884	0
187	20231211	154000	252285346	1884	1884	1884	1884	0
188	20231211	153900	252285346	1884	1884	1884	1884	0
189	20231211	153800	252285346	1884	1884	1884	1884	0
190	20231211	153700	252285346	1884	1884	1884	1884	0
191	20231211	153600	252285346	1884	1884	1884	1884	0
192	20231211	153500	252285346	1884	1884	1884	1884	0
193	20231211	153400	252285346	1884	1884	1884	1884	0
194	20231211	153300	252285346	1884	1884	1884	1884	0
195	20231211	153200	252285346	1884	1884	1884	1884	0
196	20231211	153100	252285346	1884	1884	1884	1884	0
197	20231211	153000	252285346	1884	1884	1884	1884	2416
198	20231211	152900	247733602	1882	1882	1882	1882	0
199	20231211	152800	247733602	1882	1882	1882	1882	0
200	20231211	152700	247733602	1882	1882	1882	1882	0
201	20231211	152600	247733602	1882	1882	1882	1882	0
202	20231211	152500	247733602	1882	1882	1882	1882	0
203	20231211	152400	247733602	1882	1882	1882	1882	0
204	20231211	152300	247733602	1882	1882	1882	1882	0
205	20231211	152200	247733602	1882	1882	1882	1882	0
206	20231211	152100	247733602	1882	1882	1882	1882	0
207	20231211	152000	247733602	1882	1882	1882	1882	0
208	20231211	151900	247733602	1882	1882	1882	1882	1244
209	20231211	151800	245392394	1882	1882	1882	1882	500
210	20231211	151700	244451394	1882	1882	1882	1882	79
211	20231211	151600	244302716	1880	1880	1880	1880	300
212	20231211	151500	243738716	1880	1880	1880	1880	0
213	20231211	151400	243738716	1880	1880	1880	1880	160
214	20231211	151300	243437916	1880	1880	1880	1880	40
215	20231211	151200	243362716	1880	1880	1880	1880	1
216	20231211	151100	243360836	1880	1880	1880	1880	1
217	20231211	151000	243358956	1879	1880	1880	1879	1820
218	20231211	150900	239938076	1882	1882	1882	1882	0
219	20231211	150800	239938076	1882	1882	1882	1882	11
220	20231211	150700	239917374	1882	1882	1882	1882	9
221	20231211	150600	239900436	1882	1882	1882	1882	1
222	20231211	150500	239898554	1879	1879	1879	1879	0
223	20231211	150400	239898554	1879	1879	1879	1879	0
224	20231211	150300	239898554	1879	1879	1879	1879	0
225	20231211	150200	239898554	1879	1879	1879	1879	0
226	20231211	150100	239898554	1879	1879	1879	1879	0
227	20231211	150000	239898554	1879	1879	1879	1879	241
228	20231211	145900	239445715	1879	1879	1879	1879	3
229	20231211	145800	239440078	1879	1880	1880	1879	271
230	20231211	145700	238930839	1880	1880	1880	1880	1
231	20231211	145600	238928959	1879	1879	1879	1879	620
232	20231211	145500	237763979	1879	1879	1879	1879	245
233	20231211	145400	237303624	1880	1880	1880	1880	205
234	20231211	145300	236918224	1880	1880	1880	1880	5
235	20231211	145200	236908824	1880	1880	1880	1880	0
236	20231211	145100	236908824	1880	1880	1880	1880	245
237	20231211	145000	236448224	1880	1880	1880	1880	241
238	20231211	144900	235995144	1880	1880	1880	1880	0
239	20231211	144800	235995144	1880	1880	1880	1880	241
240	20231211	144700	235542064	1880	1880	1880	1880	14
241	20231211	144600	235515744	1880	1880	1880	1880	229
242	20231211	144500	235085224	1880	1880	1880	1880	241
243	20231211	144400	234632144	1879	1879	1879	1879	0
244	20231211	144300	234632144	1879	1878	1879	1878	3182
245	20231211	144200	228654367	1878	1878	1878	1878	300
246	20231211	144100	228090967	1878	1878	1878	1878	166
247	20231211	144000	227779219	1877	1878	1878	1877	588
248	20231211	143900	226675455	1878	1878	1878	1878	0
249	20231211	143800	226675455	1878	1878	1878	1878	290
250	20231211	143700	226130835	1879	1878	1879	1878	242
251	20231211	143600	225676358	1879	1878	1879	1878	114
252	20231211	143500	225462246	1877	1878	1878	1877	261
253	20231211	143400	224972329	1878	1878	1878	1878	0
254	20231211	143300	224972329	1878	1877	1878	1877	246
255	20231211	143200	224510582	1877	1877	1877	1877	242
256	20231211	143100	224056348	1877	1877	1877	1877	3000
257	20231211	143000	218425348	1877	1877	1877	1877	241
258	20231211	142900	217972991	1878	1878	1878	1878	50
259	20231211	142800	217879091	1878	1878	1878	1877	273
260	20231211	142700	217366638	1878	1878	1878	1878	40
261	20231211	142600	217291518	1878	1878	1878	1878	440
262	20231211	142500	216465198	1878	1878	1878	1878	201
263	20231211	142400	216087720	1877	1877	1877	1877	0
264	20231211	142300	216087720	1877	1877	1877	1877	242
265	20231211	142200	215633486	1877	1877	1877	1877	241
266	20231211	142100	215181129	1878	1878	1878	1878	5812
267	20231211	142000	204266193	1878	1878	1878	1878	3755
268	20231211	141900	197214303	1878	1878	1878	1878	241
269	20231211	141800	196761705	1879	1879	1879	1879	1
270	20231211	141700	196759826	1879	1879	1879	1878	281
271	20231211	141600	196232069	1879	1879	1879	1879	33
272	20231211	141500	196170062	1879	1884	1884	1879	4727
273	20231211	141400	187288024	1879	1879	1879	1879	243
274	20231211	141300	186831427	1879	1879	1879	1879	0
275	20231211	141200	186831427	1879	1879	1879	1879	241
276	20231211	141100	186378588	1879	1879	1879	1879	0
277	20231211	141000	186378588	1879	1879	1879	1879	241
278	20231211	140900	185925749	1879	1879	1879	1879	241
279	20231211	140800	185472910	1880	1880	1880	1880	0
280	20231211	140700	185472910	1880	1880	1880	1880	241
281	20231211	140600	185019830	1880	1880	1880	1880	238
282	20231211	140500	184572390	1880	1880	1880	1880	3
283	20231211	140400	184566750	1884	1881	1884	1881	304
284	20231211	140300	183994737	1882	1883	1883	1882	3014
285	20231211	140200	178322374	1881	1881	1881	1879	2476
286	20231211	140100	173669493	1880	1880	1880	1880	588
287	20231211	140000	172564053	1881	1884	1884	1881	7
288	20231211	135900	172550883	1881	1881	1881	1881	241
289	20231211	135800	172097562	1881	1881	1881	1881	0
290	20231211	135700	172097562	1881	1885	1885	1881	242
291	20231211	135600	171642356	1884	1881	1884	1881	1731
292	20231211	135500	168381875	1884	1884	1884	1884	3
293	20231211	135400	168376223	1884	1881	1884	1880	426
294	20231211	135300	167575132	1881	1880	1881	1880	241
295	20231211	135200	167122050	1880	1879	1881	1879	149
296	20231211	135100	166842060	1878	1878	1878	1878	241
297	20231211	135000	166389462	1878	1878	1878	1878	200
298	20231211	134900	166013862	1878	1878	1878	1878	241
299	20231211	134800	165561264	1878	1878	1878	1878	50
300	20231211	134700	165467364	1878	1879	1879	1878	395
301	20231211	134600	164725400	1879	1881	1881	1878	144
302	20231211	134500	164454824	1878	1878	1878	1878	126
303	20231211	134400	164218196	1881	1879	1881	1878	760
304	20231211	134300	162790346	1879	1879	1879	1879	40
305	20231211	134200	162715186	1881	1881	1881	1881	5350
306	20231211	134100	152651836	1881	1881	1881	1881	241
307	20231211	134000	152198515	1885	1885	1885	1885	0
308	20231211	133900	152198515	1885	1884	1885	1881	780
309	20231211	133800	150729613	1883	1883	1883	1883	22
310	20231211	133700	150688187	1883	1883	1883	1883	0
311	20231211	133600	150688187	1883	1883	1883	1883	0
312	20231211	133500	150688187	1883	1883	1883	1883	0
313	20231211	133400	150688187	1883	1883	1883	1883	0
314	20231211	133300	150688187	1883	1883	1883	1883	0
315	20231211	133200	150688187	1883	1883	1883	1883	0
316	20231211	133100	150688187	1883	1883	1883	1883	30
317	20231211	133000	150631697	1883	1883	1883	1883	0
318	20231211	132900	150631697	1883	1883	1883	1883	0
319	20231211	132800	150631697	1883	1883	1883	1883	0
320	20231211	132700	150631697	1883	1883	1883	1883	0
321	20231211	132600	150631697	1883	1883	1883	1883	10
322	20231211	132500	150612867	1883	1883	1883	1883	2
323	20231211	132400	150609101	1883	1883	1883	1883	1
324	20231211	132300	150607218	1881	1881	1881	1881	0
325	20231211	132200	150607218	1881	1881	1881	1881	161
326	20231211	132100	150304377	1881	1881	1881	1881	0
327	20231211	132000	150304377	1881	1881	1881	1881	0
328	20231211	131900	150304377	1881	1881	1881	1881	0
329	20231211	131800	150304377	1881	1881	1881	1881	0
330	20231211	131700	150304377	1881	1881	1881	1881	106
331	20231211	131600	150104991	1883	1883	1883	1883	0
332	20231211	131500	150104991	1883	1883	1883	1883	0
333	20231211	131400	150104991	1883	1883	1883	1883	0
334	20231211	131300	150104991	1883	1883	1883	1883	0
335	20231211	131200	150104991	1883	1883	1883	1883	0
336	20231211	131100	150104991	1883	1883	1883	1883	10
337	20231211	131000	150086161	1878	1882	1882	1878	3891
338	20231211	130900	142774971	1883	1883	1883	1883	0
339	20231211	130800	142774971	1883	1883	1883	1883	607
340	20231211	130700	141631990	1884	1884	1884	1884	0
341	20231211	130600	141631990	1884	1884	1884	1884	1
342	20231211	130500	141630106	1884	1884	1884	1884	108
343	20231211	130400	141426634	1884	1884	1884	1884	125
344	20231211	130300	141191134	1884	1884	1884	1884	10
345	20231211	130200	141172294	1883	1883	1883	1883	1
346	20231211	130100	141170411	1884	1884	1884	1884	0
347	20231211	130000	141170411	1884	1884	1884	1884	0
348	20231211	125900	141170411	1884	1884	1884	1884	0
349	20231211	125800	141170411	1884	1884	1884	1884	107
350	20231211	125700	140968823	1884	1884	1884	1884	74
351	20231211	125600	140829407	1883	1883	1883	1883	0
352	20231211	125500	140829407	1883	1883	1883	1883	20
353	20231211	125400	140791747	1884	1884	1884	1884	300
354	20231211	125300	140226547	1883	1883	1883	1883	0
355	20231211	125200	140226547	1883	1883	1883	1883	4
356	20231211	125100	140219015	1883	1883	1883	1883	0
357	20231211	125000	140219015	1883	1883	1883	1883	0
358	20231211	124900	140219015	1883	1883	1883	1883	0
359	20231211	124800	140219015	1883	1883	1883	1883	0
360	20231211	124700	140219015	1883	1883	1883	1883	0
361	20231211	124600	140219015	1883	1883	1883	1883	0
362	20231211	124500	140219015	1883	1883	1883	1883	0
363	20231211	124400	140219015	1883	1883	1883	1883	3
364	20231211	124300	140213366	1884	1884	1884	1884	0
365	20231211	124200	140213366	1884	1884	1884	1884	0
366	20231211	124100	140213366	1884	1884	1884	1884	0
367	20231211	124000	140213366	1884	1884	1884	1884	1005
368	20231211	123900	138319946	1884	1884	1884	1884	24
369	20231211	123800	138274730	1884	1884	1884	1884	1
370	20231211	123700	138272846	1884	1884	1884	1884	0
371	20231211	123600	138272846	1884	1884	1884	1884	51
372	20231211	123500	138176762	1877	1877	1877	1877	0
373	20231211	123400	138176762	1877	1877	1877	1877	50
374	20231211	123300	138082912	1876	1881	1881	1876	8000
375	20231211	123200	123051965	1880	1884	1884	1880	5693
376	20231211	123100	112347568	1881	1881	1881	1881	0
377	20231211	123000	112347568	1881	1881	1881	1881	0
378	20231211	122900	112347568	1881	1881	1881	1881	0
379	20231211	122800	112347568	1881	1881	1881	1881	0
380	20231211	122700	112347568	1881	1881	1881	1881	2695
381	20231211	122600	107278273	1882	1883	1883	1882	1878
382	20231211	122500	103743050	1883	1883	1883	1883	0
383	20231211	122400	103743050	1883	1883	1883	1883	78
384	20231211	122300	103596176	1884	1884	1884	1884	0
385	20231211	122200	103596176	1884	1884	1884	1884	11
386	20231211	122100	103575452	1884	1884	1884	1884	50
387	20231211	122000	103481252	1883	1884	1884	1883	115
388	20231211	121900	103264692	1883	1883	1883	1883	100
389	20231211	121800	103076392	1883	1883	1883	1883	527
390	20231211	121700	102084051	1883	1883	1883	1883	27
391	20231211	121600	102033210	1883	1883	1883	1883	0
392	20231211	121500	102033210	1883	1883	1883	1883	0
393	20231211	121400	102033210	1883	1883	1883	1883	27
394	20231211	121300	101982369	1885	1883	1885	1883	37
395	20231211	121200	101912678	1883	1883	1883	1883	17
396	20231211	121100	101880667	1883	1884	1885	1883	276
397	20231211	121000	101360568	1883	1883	1883	1883	0
398	20231211	120900	101360568	1883	1883	1883	1883	11
399	20231211	120800	101339855	1883	1883	1883	1883	0
400	20231211	120700	101339855	1883	1883	1883	1883	35
401	20231211	120600	101273950	1883	1883	1883	1883	10
402	20231211	120500	101255120	1882	1882	1882	1882	30
403	20231211	120400	101198660	1883	1883	1883	1883	5
404	20231211	120300	101189245	1884	1884	1884	1884	0
405	20231211	120200	101189245	1884	1884	1884	1884	0
406	20231211	120100	101189245	1884	1884	1884	1884	0
407	20231211	120000	101189245	1884	1884	1884	1884	0
408	20231211	115900	101189245	1884	1881	1884	1881	1001
409	20231211	115800	99306361	1881	1883	1884	1881	1991
410	20231211	115700	95559407	1884	1883	1884	1883	1018
411	20231211	115600	93642512	1883	1883	1883	1883	10
412	20231211	115500	93623682	1883	1885	1885	1883	58
413	20231211	115400	93514466	1883	1883	1883	1883	18
414	20231211	115300	93480572	1885	1883	1885	1883	417
415	20231211	115200	92694561	1885	1883	1885	1883	23
416	20231211	115100	92651242	1883	1884	1884	1883	113
417	20231211	115000	92438368	1884	1884	1884	1884	143
418	20231211	114900	92168956	1884	1884	1884	1884	0
419	20231211	114800	92168956	1884	1884	1884	1884	0
420	20231211	114700	92168956	1884	1884	1884	1884	0
421	20231211	114600	92168956	1884	1884	1884	1884	2
422	20231211	114500	92165188	1884	1884	1884	1884	265
423	20231211	114400	91665928	1884	1884	1884	1884	52
424	20231211	114300	91567960	1885	1885	1885	1885	0
425	20231211	114200	91567960	1885	1885	1885	1885	0
426	20231211	114100	91567960	1885	1885	1885	1885	0
427	20231211	114000	91567960	1885	1885	1885	1885	0
428	20231211	113900	91567960	1885	1885	1885	1885	0
429	20231211	113800	91567960	1885	1885	1885	1885	24
430	20231211	113700	91522720	1886	1886	1886	1886	1
431	20231211	113600	91520834	1888	1888	1888	1888	0
432	20231211	113500	91520834	1888	1888	1888	1888	0
433	20231211	113400	91520834	1888	1885	1888	1885	30
434	20231211	113300	91464281	1886	1886	1886	1886	106
435	20231211	113200	91264365	1888	1888	1888	1888	0
436	20231211	113100	91264365	1888	1888	1888	1888	0
437	20231211	113000	91264365	1888	1888	1888	1888	7
438	20231211	112900	91251149	1887	1887	1887	1887	0
439	20231211	112800	91251149	1887	1887	1887	1887	0
440	20231211	112700	91251149	1887	1887	1887	1887	2
441	20231211	112600	91247375	1888	1888	1888	1888	0
442	20231211	112500	91247375	1888	1888	1888	1888	0
443	20231211	112400	91247375	1888	1888	1888	1888	0
444	20231211	112300	91247375	1888	1888	1888	1888	0
445	20231211	112200	91247375	1888	1888	1888	1888	65
446	20231211	112100	91124655	1888	1888	1888	1888	30
447	20231211	112000	91068015	1888	1888	1888	1888	0
448	20231211	111900	91068015	1888	1888	1888	1888	10
449	20231211	111800	91049135	1888	1888	1888	1888	1
450	20231211	111700	91047247	1886	1886	1886	1886	0
451	20231211	111600	91047247	1886	1886	1886	1886	100
452	20231211	111500	90858647	1886	1886	1886	1886	0
453	20231211	111400	90858647	1886	1886	1886	1886	0
454	20231211	111300	90858647	1886	1884	1886	1883	2599
455	20231211	111200	85962527	1886	1886	1886	1886	10
456	20231211	111100	85943667	1886	1886	1886	1886	0
457	20231211	111000	85943667	1886	1885	1886	1885	104
458	20231211	110900	85747526	1885	1885	1885	1885	27
459	20231211	110800	85696631	1886	1886	1886	1886	0
460	20231211	110700	85696631	1886	1886	1886	1886	50
461	20231211	110600	85602331	1886	1886	1886	1886	358
462	20231211	110500	84927143	1887	1887	1887	1887	0
463	20231211	110400	84927143	1887	1887	1887	1887	0
464	20231211	110300	84927143	1887	1887	1887	1887	52
465	20231211	110200	84829019	1887	1884	1887	1884	16
466	20231211	110100	84798872	1887	1887	1887	1887	0
467	20231211	110000	84798872	1887	1884	1887	1884	13
468	20231211	105900	84774371	1887	1887	1887	1887	0
469	20231211	105800	84774371	1887	1887	1887	1887	1
470	20231211	105700	84772484	1887	1887	1887	1887	0
471	20231211	105600	84772484	1887	1887	1887	1887	0
472	20231211	105500	84772484	1887	1887	1887	1887	1
473	20231211	105400	84770597	1883	1883	1883	1883	0
474	20231211	105300	84770597	1883	1883	1883	1883	1
475	20231211	105200	84768714	1883	1883	1883	1883	20
476	20231211	105100	84731054	1887	1887	1887	1887	0
477	20231211	105000	84731054	1887	1887	1887	1887	0
478	20231211	104900	84731054	1887	1887	1887	1887	0
479	20231211	104800	84731054	1887	1887	1887	1887	1
480	20231211	104700	84729167	1883	1883	1883	1883	100
481	20231211	104600	84540867	1883	1883	1883	1883	0
482	20231211	104500	84540867	1883	1883	1883	1883	100
483	20231211	104400	84352567	1883	1883	1883	1883	3964
484	20231211	104300	76888355	1883	1883	1883	1883	0
485	20231211	104200	76888355	1883	1884	1884	1883	104
486	20231211	104100	76692443	1884	1884	1884	1884	996
487	20231211	104000	74815979	1884	1884	1884	1884	0
488	20231211	103900	74815979	1884	1884	1884	1884	0
489	20231211	103800	74815979	1884	1884	1884	1884	0
490	20231211	103700	74815979	1884	1884	1884	1884	50
491	20231211	103600	74721779	1884	1884	1884	1884	0
492	20231211	103500	74721779	1884	1885	1885	1884	1487
493	20231211	103400	71920270	1885	1885	1885	1885	501
494	20231211	103300	70975885	1885	1885	1885	1885	1061
495	20231211	103200	68975900	1885	1886	1886	1885	2557
496	20231211	103100	64155515	1888	1888	1888	1888	0
497	20231211	103000	64155515	1888	1888	1888	1888	2
498	20231211	102900	64151739	1886	1886	1886	1886	0
499	20231211	102800	64151739	1886	1886	1886	1886	0
500	20231211	102700	64151739	1886	1886	1886	1886	0
501	20231211	102600	64151739	1886	1886	1886	1886	1230
502	20231211	102500	61831959	1888	1888	1888	1888	0
503	20231211	102400	61831959	1888	1888	1888	1888	0
504	20231211	102300	61831959	1888	1888	1888	1888	3
505	20231211	102200	61826295	1888	1888	1888	1888	4
506	20231211	102100	61818743	1886	1888	1888	1886	531
507	20231211	102000	60816217	1888	1887	1888	1887	747
508	20231211	101900	59406398	1887	1887	1887	1887	100
509	20231211	101800	59217698	1886	1886	1886	1886	0
510	20231211	101700	59217698	1886	1886	1886	1886	0
511	20231211	101600	59217698	1886	1887	1887	1886	500
512	20231211	101500	58274598	1887	1887	1887	1887	1
513	20231211	101400	58272711	1886	1886	1886	1886	65
514	20231211	101300	58150121	1886	1886	1886	1886	0
515	20231211	101200	58150121	1886	1886	1886	1886	1
516	20231211	101100	58148235	1886	1886	1886	1886	0
517	20231211	101000	58148235	1886	1886	1886	1886	75
518	20231211	100900	58006785	1886	1886	1886	1886	50
519	20231211	100800	57912485	1885	1885	1885	1885	0
520	20231211	100700	57912485	1885	1885	1885	1885	9
521	20231211	100600	57895520	1886	1886	1886	1886	22
522	20231211	100500	57854028	1886	1886	1886	1886	0
523	20231211	100400	57854028	1886	1886	1886	1886	6
524	20231211	100300	57842712	1886	1886	1886	1886	28
525	20231211	100200	57789904	1888	1888	1888	1888	0
526	20231211	100100	57789904	1888	1888	1888	1888	0
527	20231211	100000	57789904	1888	1887	1888	1887	60
528	20231211	095900	57676664	1887	1887	1887	1887	191
529	20231211	095800	57316247	1887	1887	1887	1887	2100
530	20231211	095700	53353547	1887	1887	1887	1887	0
531	20231211	095600	53353547	1887	1887	1887	1887	1
532	20231211	095500	53351660	1888	1888	1888	1888	32
533	20231211	095400	53291244	1888	1887	1888	1887	12
534	20231211	095300	53268594	1888	1888	1888	1888	59
535	20231211	095200	53157202	1888	1887	1888	1887	1257
536	20231211	095100	50785240	1888	1887	1888	1887	60
537	20231211	095000	50672014	1887	1887	1887	1887	0
538	20231211	094900	50672014	1887	1887	1887	1887	449
539	20231211	094800	49824751	1887	1887	1887	1887	300
540	20231211	094700	49258651	1887	1888	1888	1887	15
541	20231211	094600	49230341	1888	1888	1888	1888	128
542	20231211	094500	48988677	1887	1888	1888	1887	1008
543	20231211	094400	47086173	1888	1888	1888	1888	50
544	20231211	094300	46991773	1889	1889	1889	1889	200
545	20231211	094200	46613973	1889	1889	1889	1889	0
546	20231211	094100	46613973	1889	1889	1889	1889	0
547	20231211	094000	46613973	1889	1889	1889	1889	46
548	20231211	093900	46527079	1889	1889	1889	1889	25
549	20231211	093800	46479854	1889	1889	1889	1889	1
550	20231211	093700	46477965	1885	1885	1889	1883	1895
551	20231211	093600	42909327	1885	1885	1885	1885	7
552	20231211	093500	42896132	1885	1884	1885	1884	1428
553	20231211	093400	40205452	1885	1885	1885	1885	206
554	20231211	093300	39817142	1885	1889	1889	1885	35
555	20231211	093200	39751039	1889	1889	1889	1889	15
556	20231211	093100	39722704	1889	1885	1889	1885	439
557	20231211	093000	38895181	1889	1889	1889	1889	15
558	20231211	092900	38866846	1889	1889	1889	1889	0
559	20231211	092800	38866846	1889	1889	1889	1885	215
560	20231211	092700	38461111	1885	1889	1889	1885	141
561	20231211	092600	38195322	1884	1888	1889	1884	4357
562	20231211	092500	29976414	1888	1888	1888	1888	10
563	20231211	092400	29957534	1887	1887	1887	1887	1
564	20231211	092300	29955647	1888	1888	1888	1888	0
565	20231211	092200	29955647	1888	1885	1888	1885	1051
566	20231211	092100	27971509	1885	1889	1889	1885	1503
567	20231211	092000	25136962	1886	1886	1886	1886	0
568	20231211	091900	25136962	1886	1886	1886	1886	500
569	20231211	091800	24193962	1887	1887	1887	1887	500
570	20231211	091700	23250462	1887	1887	1887	1887	0
571	20231211	091600	23250462	1887	1887	1887	1887	0
572	20231211	091500	23250462	1887	1890	1890	1887	380
573	20231211	091400	22532523	1890	1890	1890	1890	2
574	20231211	091300	22528743	1890	1890	1890	1890	0
575	20231211	091200	22528743	1890	1890	1890	1890	168
576	20231211	091100	22211223	1891	1891	1891	1891	0
577	20231211	091000	22211223	1891	1891	1891	1891	10
578	20231211	090900	22192313	1891	1891	1891	1891	5
579	20231211	090800	22182858	1891	1891	1891	1891	1
580	20231211	090700	22180967	1884	1884	1884	1884	3877
581	20231211	090600	14876699	1884	1885	1885	1884	1000
582	20231211	090500	12992535	1884	1884	1884	1884	0
583	20231211	090400	12992535	1884	1891	1891	1884	1607
584	20231211	090300	9963685	1891	1891	1891	1891	1
585	20231211	090200	9961794	1885	1885	1885	1885	0
586	20231211	090100	9961794	1885	1891	1891	1885	61
587	20231211	090000	9846623	1891	1885	1891	1885	4237