KissMeData/005390/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184400	997971319	1869	1869	1869	1869	13530
3	20231205	184300	997971319	1869	1869	1869	1869	0
4	20231205	184200	997971319	1869	1869	1869	1869	0
5	20231205	184100	997971319	1869	1869	1869	1869	0
6	20231205	184000	997971319	1869	1869	1869	1869	0
7	20231205	183900	997971319	1869	1869	1869	1869	0
8	20231205	183800	997971319	1869	1869	1869	1869	0
9	20231205	183700	997971319	1869	1869	1869	1869	0
10	20231205	183600	997971319	1869	1869	1869	1869	0
11	20231205	183500	997971319	1869	1869	1869	1869	0
12	20231205	183400	997971319	1869	1869	1869	1869	0
13	20231205	183300	997971319	1869	1869	1869	1869	0
14	20231205	183200	997971319	1869	1869	1869	1869	0
15	20231205	183100	997971319	1869	1869	1869	1869	0
16	20231205	183000	997971319	1869	1869	1869	1869	0
17	20231205	182900	997971319	1869	1869	1869	1869	0
18	20231205	182800	997971319	1869	1869	1869	1869	0
19	20231205	182700	997971319	1869	1869	1869	1869	0
20	20231205	182600	997971319	1869	1869	1869	1869	0
21	20231205	182500	997971319	1869	1869	1869	1869	0
22	20231205	182400	997971319	1869	1869	1869	1869	0
23	20231205	182300	997971319	1869	1869	1869	1869	0
24	20231205	182200	997971319	1869	1869	1869	1869	0
25	20231205	182100	997971319	1869	1869	1869	1869	0
26	20231205	182000	997971319	1869	1869	1869	1869	0
27	20231205	181900	997971319	1869	1869	1869	1869	0
28	20231205	181800	997971319	1869	1869	1869	1869	0
29	20231205	181700	997971319	1869	1869	1869	1869	0
30	20231205	181600	997971319	1869	1869	1869	1869	0
31	20231205	181500	997971319	1869	1869	1869	1869	0
32	20231205	181400	997971319	1869	1869	1869	1869	13530
33	20231205	181300	997971319	1869	1869	1869	1869	0
34	20231205	181200	997971319	1869	1869	1869	1869	0
35	20231205	181100	997971319	1869	1869	1869	1869	0
36	20231205	181000	997971319	1869	1869	1869	1869	0
37	20231205	180900	997971319	1869	1869	1869	1869	0
38	20231205	180800	997971319	1869	1869	1869	1869	0
39	20231205	180700	997971319	1869	1869	1869	1869	0
40	20231205	180600	997971319	1869	1869	1869	1869	0
41	20231205	180500	997971319	1869	1869	1869	1869	0
42	20231205	180400	997971319	1869	1869	1869	1869	0
43	20231205	180300	997971319	1869	1869	1869	1869	0
44	20231205	180200	997971319	1869	1869	1869	1869	0
45	20231205	180100	997971319	1869	1869	1869	1869	0
46	20231205	180000	997971319	1869	1869	1869	1869	0
47	20231205	175900	997971319	1869	1869	1869	1869	0
48	20231205	175800	997971319	1869	1869	1869	1869	0
49	20231205	175700	997971319	1869	1869	1869	1869	0
50	20231205	175600	997971319	1869	1869	1869	1869	0
51	20231205	175500	997971319	1869	1869	1869	1869	0
52	20231205	175400	997971319	1869	1869	1869	1869	0
53	20231205	175300	997971319	1869	1869	1869	1869	0
54	20231205	175200	997971319	1869	1869	1869	1869	0
55	20231205	175100	997971319	1869	1869	1869	1869	0
56	20231205	175000	997971319	1869	1869	1869	1869	0
57	20231205	174900	997971319	1869	1869	1869	1869	0
58	20231205	174800	997971319	1869	1869	1869	1869	0
59	20231205	174700	997971319	1869	1869	1869	1869	0
60	20231205	174600	997971319	1869	1869	1869	1869	0
61	20231205	174500	997971319	1869	1869	1869	1869	0
62	20231205	174400	997971319	1869	1869	1869	1869	13530
63	20231205	174300	997971319	1869	1869	1869	1869	0
64	20231205	174200	997971319	1869	1869	1869	1869	0
65	20231205	174100	997971319	1869	1869	1869	1869	0
66	20231205	174000	997971319	1869	1869	1869	1869	0
67	20231205	173900	997971319	1869	1869	1869	1869	0
68	20231205	173800	997971319	1869	1869	1869	1869	0
69	20231205	173700	997971319	1869	1869	1869	1869	0
70	20231205	173600	997971319	1869	1869	1869	1869	0
71	20231205	173500	997971319	1869	1869	1869	1869	0
72	20231205	173400	997971319	1869	1869	1869	1869	0
73	20231205	173300	997971319	1869	1869	1869	1869	0
74	20231205	173200	997971319	1869	1869	1869	1869	0
75	20231205	173100	997971319	1869	1869	1869	1869	0
76	20231205	173000	997971319	1869	1869	1869	1869	0
77	20231205	172900	997971319	1869	1869	1869	1869	0
78	20231205	172800	997971319	1869	1869	1869	1869	0
79	20231205	172700	997971319	1869	1869	1869	1869	0
80	20231205	172600	997971319	1869	1869	1869	1869	0
81	20231205	172500	997971319	1869	1869	1869	1869	0
82	20231205	172400	997971319	1869	1869	1869	1869	0
83	20231205	172300	997971319	1869	1869	1869	1869	0
84	20231205	172200	997971319	1869	1869	1869	1869	0
85	20231205	172100	997971319	1869	1869	1869	1869	0
86	20231205	172000	997971319	1869	1869	1869	1869	0
87	20231205	171900	997971319	1869	1869	1869	1869	0
88	20231205	171800	997971319	1869	1869	1869	1869	0
89	20231205	171700	997971319	1869	1869	1869	1869	0
90	20231205	171600	997971319	1869	1869	1869	1869	0
91	20231205	171500	997971319	1869	1869	1869	1869	0
92	20231205	171400	997971319	1869	1869	1869	1869	13530
93	20231205	171300	997971319	1869	1869	1869	1869	0
94	20231205	171200	997971319	1869	1869	1869	1869	0
95	20231205	171100	997971319	1869	1869	1869	1869	0
96	20231205	171000	997971319	1869	1869	1869	1869	0
97	20231205	170900	997971319	1869	1869	1869	1869	0
98	20231205	170800	997971319	1869	1869	1869	1869	0
99	20231205	170700	997971319	1869	1869	1869	1869	0
100	20231205	170600	997971319	1869	1869	1869	1869	0
101	20231205	170500	997971319	1869	1869	1869	1869	0
102	20231205	170400	997971319	1869	1869	1869	1869	0
103	20231205	170300	997971319	1869	1869	1869	1869	0
104	20231205	170200	997971319	1869	1869	1869	1869	0
105	20231205	170100	997971319	1869	1869	1869	1869	0
106	20231205	170000	997971319	1869	1869	1869	1869	0
107	20231205	165900	997971319	1869	1869	1869	1869	0
108	20231205	165800	997971319	1869	1869	1869	1869	0
109	20231205	165700	997971319	1869	1869	1869	1869	0
110	20231205	165600	997971319	1869	1869	1869	1869	0
111	20231205	165500	997971319	1869	1869	1869	1869	0
112	20231205	165400	997971319	1869	1869	1869	1869	0
113	20231205	165300	997971319	1869	1869	1869	1869	0
114	20231205	165200	997971319	1869	1869	1869	1869	0
115	20231205	165100	997971319	1869	1869	1869	1869	0
116	20231205	165000	997971319	1869	1869	1869	1869	0
117	20231205	164900	997971319	1869	1869	1869	1869	0
118	20231205	164800	997971319	1869	1869	1869	1869	0
119	20231205	164700	997971319	1869	1869	1869	1869	0
120	20231205	164600	997971319	1869	1869	1869	1869	0
121	20231205	164500	997971319	1869	1869	1869	1869	0
122	20231205	164400	997971319	1869	1869	1869	1869	13530
123	20231205	164300	997971319	1869	1869	1869	1869	0
124	20231205	164200	997971319	1869	1869	1869	1869	0
125	20231205	164100	997971319	1869	1869	1869	1869	0
126	20231205	164000	997971319	1869	1869	1869	1869	0
127	20231205	163900	997971319	1869	1869	1869	1869	0
128	20231205	163800	997971319	1869	1869	1869	1869	0
129	20231205	163700	997971319	1869	1869	1869	1869	0
130	20231205	163600	997971319	1869	1869	1869	1869	0
131	20231205	163500	997971319	1869	1869	1869	1869	0
132	20231205	163400	997971319	1869	1869	1869	1869	0
133	20231205	163300	997971319	1869	1869	1869	1869	0
134	20231205	163200	997971319	1869	1869	1869	1869	0
135	20231205	163100	997971319	1869	1869	1869	1869	0
136	20231205	163000	997971319	1869	1869	1869	1869	0
137	20231205	162900	997971319	1869	1869	1869	1869	0
138	20231205	162800	997971319	1869	1869	1869	1869	0
139	20231205	162700	997971319	1869	1869	1869	1869	0
140	20231205	162600	997971319	1869	1869	1869	1869	0
141	20231205	162500	997971319	1869	1869	1869	1869	0
142	20231205	162400	997971319	1869	1869	1869	1869	0
143	20231205	162300	997971319	1869	1869	1869	1869	0
144	20231205	162200	997971319	1869	1869	1869	1869	0
145	20231205	162100	997971319	1869	1869	1869	1869	0
146	20231205	162000	997971319	1869	1869	1869	1869	0
147	20231205	161900	997971319	1869	1869	1869	1869	0
148	20231205	161800	997971319	1869	1869	1869	1869	0
149	20231205	161700	997971319	1869	1869	1869	1869	0
150	20231205	161600	997971319	1869	1869	1869	1869	0
151	20231205	161500	997971319	1869	1869	1869	1869	0
152	20231205	161400	997971319	1869	1869	1869	1869	13530
153	20231205	161300	997971319	1869	1869	1869	1869	0
154	20231205	161200	997971319	1869	1869	1869	1869	0
155	20231205	161100	997971319	1869	1869	1869	1869	0
156	20231205	161000	997971319	1869	1869	1869	1869	0
157	20231205	160900	997971319	1869	1869	1869	1869	0
158	20231205	160800	997971319	1869	1869	1869	1869	0
159	20231205	160700	997971319	1869	1869	1869	1869	0
160	20231205	160600	997971319	1869	1869	1869	1869	0
161	20231205	160500	997971319	1869	1869	1869	1869	0
162	20231205	160400	997971319	1869	1869	1869	1869	0
163	20231205	160300	997971319	1869	1869	1869	1869	0
164	20231205	160200	997971319	1869	1869	1869	1869	0
165	20231205	160100	997971319	1869	1869	1869	1869	0
166	20231205	160000	997971319	1869	1869	1869	1869	0
167	20231205	155900	997971319	1869	1869	1869	1869	0
168	20231205	155800	997971319	1869	1869	1869	1869	0
169	20231205	155700	997971319	1869	1869	1869	1869	0
170	20231205	155600	997971319	1869	1869	1869	1869	0
171	20231205	155500	997971319	1869	1869	1869	1869	0
172	20231205	155400	997971319	1869	1869	1869	1869	0
173	20231205	155300	997971319	1869	1869	1869	1869	0
174	20231205	155200	997971319	1869	1869	1869	1869	0
175	20231205	155100	997971319	1869	1869	1869	1869	0
176	20231205	155000	997971319	1869	1869	1869	1869	0
177	20231205	154900	997971319	1869	1869	1869	1869	0
178	20231205	154800	997971319	1869	1869	1869	1869	0
179	20231205	154700	997971319	1869	1869	1869	1869	0
180	20231205	154600	997971319	1869	1869	1869	1869	0
181	20231205	154500	997971319	1869	1869	1869	1869	0
182	20231205	154400	997971319	1869	1869	1869	1869	13530
183	20231205	154300	997971319	1869	1869	1869	1869	0
184	20231205	154200	997971319	1869	1869	1869	1869	0
185	20231205	154100	997971319	1869	1869	1869	1869	0
186	20231205	154000	997971319	1869	1869	1869	1869	0
187	20231205	153900	997971319	1869	1869	1869	1869	0
188	20231205	153800	997971319	1869	1869	1869	1869	0
189	20231205	153700	997971319	1869	1869	1869	1869	0
190	20231205	153600	997971319	1869	1869	1869	1869	0
191	20231205	153500	997971319	1869	1869	1869	1869	0
192	20231205	153400	997971319	1869	1869	1869	1869	0
193	20231205	153300	997971319	1869	1869	1869	1869	0
194	20231205	153200	997971319	1869	1869	1869	1869	0
195	20231205	153100	997971319	1869	1869	1869	1869	0
196	20231205	153000	997971319	1869	1869	1869	1869	13530
197	20231205	152900	972683749	1851	1851	1851	1851	0
198	20231205	152800	972683749	1851	1851	1851	1851	0
199	20231205	152700	972683749	1851	1851	1851	1851	0
200	20231205	152600	972683749	1851	1851	1851	1851	0
201	20231205	152500	972683749	1851	1851	1851	1851	0
202	20231205	152400	972683749	1851	1851	1851	1851	0
203	20231205	152300	972683749	1851	1851	1851	1851	0
204	20231205	152200	972683749	1851	1851	1851	1851	0
205	20231205	152100	972683749	1851	1851	1851	1851	0
206	20231205	152000	972683749	1851	1851	1851	1851	0
207	20231205	151900	972683749	1851	1851	1851	1847	323
208	20231205	151800	972087076	1851	1847	1851	1846	509
209	20231205	151700	971147325	1847	1845	1847	1844	6737
210	20231205	151600	958715661	1846	1846	1846	1846	1971
211	20231205	151500	955077195	1846	1846	1846	1845	3841
212	20231205	151400	947987299	1846	1848	1848	1846	3237
213	20231205	151300	942009459	1848	1848	1848	1848	3193
214	20231205	151200	936108795	1849	1850	1850	1849	2718
215	20231205	151100	931083103	1850	1850	1850	1850	690
216	20231205	151000	929806603	1851	1851	1851	1851	271
217	20231205	150900	929304982	1851	1851	1854	1851	152
218	20231205	150800	929023530	1851	1850	1851	1849	2086
219	20231205	150700	925164325	1850	1851	1851	1850	2282
220	20231205	150600	920942623	1851	1850	1851	1850	502
221	20231205	150500	920013846	1850	1850	1850	1850	176
222	20231205	150400	919688246	1850	1850	1851	1850	1176
223	20231205	150300	917511690	1850	1850	1851	1850	345
224	20231205	150200	916873311	1850	1850	1851	1850	402
225	20231205	150100	916129591	1850	1850	1850	1850	232
226	20231205	150000	915700391	1850	1851	1856	1850	582
227	20231205	145900	914621686	1850	1850	1850	1850	192
228	20231205	145800	914266486	1850	1850	1850	1850	176
229	20231205	145700	913940886	1850	1849	1851	1849	1972
230	20231205	145600	910294598	1850	1850	1851	1849	656
231	20231205	145500	909081066	1850	1850	1851	1850	186
232	20231205	145400	908736964	1850	1852	1852	1850	1501
233	20231205	145300	905958897	1852	1852	1853	1852	187
234	20231205	145200	905612556	1853	1854	1854	1852	2822
235	20231205	145100	900384128	1855	1855	1855	1855	209
236	20231205	145000	899996433	1855	1855	1855	1855	69
237	20231205	144900	899868438	1855	1855	1855	1855	10
238	20231205	144800	899849888	1854	1854	1854	1854	0
239	20231205	144700	899849888	1854	1854	1854	1854	51
240	20231205	144600	899755334	1855	1855	1855	1855	5
241	20231205	144500	899746059	1855	1855	1855	1855	8
242	20231205	144400	899731219	1855	1855	1855	1855	10
243	20231205	144300	899712669	1855	1855	1855	1855	1022
244	20231205	144200	897816859	1855	1855	1855	1855	9
245	20231205	144100	897800164	1855	1855	1855	1855	51
246	20231205	144000	897705559	1855	1855	1855	1855	42
247	20231205	143900	897627649	1855	1854	1855	1854	80
248	20231205	143800	897479299	1855	1855	1855	1855	1
249	20231205	143700	897477444	1855	1855	1855	1855	900
250	20231205	143600	895807944	1854	1854	1854	1854	0
251	20231205	143500	895807944	1854	1854	1854	1854	46
252	20231205	143400	895722660	1854	1854	1854	1854	50
253	20231205	143300	895629960	1854	1854	1854	1854	82
254	20231205	143200	895477932	1853	1853	1853	1853	0
255	20231205	143100	895477932	1853	1853	1853	1853	2
256	20231205	143000	895474226	1853	1853	1853	1853	0
257	20231205	142900	895474226	1853	1853	1853	1853	0
258	20231205	142800	895474226	1853	1852	1853	1852	236
259	20231205	142700	895037104	1852	1852	1852	1852	1124
260	20231205	142600	892955456	1851	1851	1851	1851	452
261	20231205	142500	892118804	1852	1852	1852	1852	83
262	20231205	142400	891965088	1851	1851	1851	1851	166
263	20231205	142300	891657822	1851	1852	1852	1851	505
264	20231205	142200	890723062	1853	1853	1853	1853	5
265	20231205	142100	890713797	1853	1853	1853	1853	30
266	20231205	142000	890658207	1852	1852	1852	1852	601
267	20231205	141900	889545155	1852	1852	1852	1852	0
268	20231205	141800	889545155	1852	1852	1852	1852	220
269	20231205	141700	889137715	1852	1852	1852	1852	200
270	20231205	141600	888767315	1852	1852	1852	1852	707
271	20231205	141500	887457951	1852	1852	1852	1852	0
272	20231205	141400	887457951	1852	1852	1852	1852	0
273	20231205	141300	887457951	1852	1852	1852	1852	0
274	20231205	141200	887457951	1852	1851	1852	1851	22
275	20231205	141100	887417217	1851	1849	1851	1849	36
276	20231205	141000	887350650	1849	1849	1849	1849	1
277	20231205	140900	887348801	1848	1848	1848	1848	35
278	20231205	140800	887284121	1849	1849	1849	1848	12
279	20231205	140700	887261934	1849	1849	1849	1849	4
280	20231205	140600	887254538	1848	1849	1849	1848	220
281	20231205	140500	886847778	1849	1849	1849	1848	340
282	20231205	140400	886219119	1849	1849	1849	1849	44
283	20231205	140300	886137763	1847	1847	1847	1847	1180
284	20231205	140200	883958303	1847	1846	1847	1845	11613
285	20231205	140100	862528364	1847	1847	1847	1846	1025
286	20231205	140000	860636189	1847	1846	1847	1846	249
287	20231205	135900	860176525	1847	1847	1848	1846	3329
288	20231205	135800	854030119	1847	1847	1847	1847	834
289	20231205	135700	852489721	1846	1847	1847	1846	391
290	20231205	135600	851767775	1847	1847	1848	1846	7433
291	20231205	135500	838032082	1846	1846	1846	1846	3421
292	20231205	135400	831716916	1847	1848	1848	1846	5441
293	20231205	135300	821668071	1848	1849	1849	1848	362
294	20231205	135200	820999080	1849	1848	1849	1848	1131
295	20231205	135100	818908976	1848	1850	1850	1848	15738
296	20231205	135000	789797846	1850	1850	1850	1850	714
297	20231205	134900	788476946	1851	1851	1851	1850	278
298	20231205	134800	787962629	1851	1851	1851	1850	2165
299	20231205	134700	783957290	1851	1851	1852	1850	2531
300	20231205	134600	779272496	1851	1852	1855	1851	442
301	20231205	134500	778454187	1855	1852	1855	1851	1643
302	20231205	134400	775411440	1852	1852	1852	1852	291
303	20231205	134300	774872508	1852	1852	1853	1852	187
304	20231205	134200	774526183	1852	1852	1852	1852	338
305	20231205	134100	773900207	1852	1852	1852	1852	207
306	20231205	134000	773516843	1852	1852	1852	1852	127
307	20231205	133900	773281639	1852	1852	1852	1852	348
308	20231205	133800	772637143	1852	1852	1852	1852	218
309	20231205	133700	772233407	1852	1852	1852	1851	969
310	20231205	133600	770439101	1852	1851	1852	1851	230
311	20231205	133500	770013232	1852	1851	1852	1851	1030
312	20231205	133400	768106163	1852	1851	1852	1851	236
313	20231205	133300	767669241	1851	1852	1852	1851	448
314	20231205	133200	766839571	1852	1852	1852	1851	303
315	20231205	133100	766278529	1851	1851	1852	1851	142
316	20231205	133000	766015677	1851	1852	1852	1851	305
317	20231205	132900	765451121	1852	1851	1852	1851	1862
318	20231205	132800	762004486	1851	1851	1852	1851	127
319	20231205	132700	761769407	1851	1850	1851	1850	337
320	20231205	132600	761145789	1850	1851	1851	1850	327
321	20231205	132500	760540691	1851	1851	1851	1850	249
322	20231205	132400	760079939	1851	1851	1851	1850	471
323	20231205	132300	759208423	1851	1851	1852	1851	7167
324	20231205	132200	745942296	1852	1852	1853	1851	7848
325	20231205	132100	731403856	1853	1852	1853	1852	329
326	20231205	132000	730794526	1852	1853	1853	1852	1356
327	20231205	131900	728282684	1853	1852	1853	1852	1700
328	20231205	131800	725132906	1852	1854	1854	1852	8694
329	20231205	131700	709025704	1854	1854	1855	1854	2400
330	20231205	131600	704575588	1854	1855	1855	1854	11940
331	20231205	131500	682426997	1856	1856	1856	1855	713
332	20231205	131400	681103776	1856	1856	1856	1856	3898
333	20231205	131300	673869088	1857	1856	1857	1856	1207
334	20231205	131200	671627964	1857	1856	1857	1856	1321
335	20231205	131100	669175582	1856	1856	1856	1856	4834
336	20231205	131000	660203678	1856	1857	1857	1856	309
337	20231205	130900	659630172	1857	1856	1857	1856	167
338	20231205	130800	659320213	1857	1856	1857	1856	389
339	20231205	130700	658598224	1856	1856	1856	1856	105
340	20231205	130600	658403344	1856	1856	1856	1856	306
341	20231205	130500	657835408	1856	1856	1857	1856	431
342	20231205	130400	657035322	1857	1858	1858	1857	1285
343	20231205	130300	654649067	1858	1858	1858	1857	9122
344	20231205	130200	637705513	1858	1858	1858	1858	513
345	20231205	130100	636752359	1858	1858	1859	1858	253
346	20231205	130000	636282284	1859	1858	1859	1858	764
347	20231205	125900	634862422	1858	1858	1859	1858	803
348	20231205	125800	633370298	1858	1858	1859	1858	605
349	20231205	125700	632245808	1858	1859	1860	1858	6182
350	20231205	125600	620753475	1859	1861	1861	1859	12506
351	20231205	125500	597501265	1861	1861	1861	1861	342
352	20231205	125400	596864803	1861	1862	1862	1861	2338
353	20231205	125300	592511580	1862	1862	1862	1862	86
354	20231205	125200	592351448	1862	1862	1862	1862	701
355	20231205	125100	591046186	1863	1864	1864	1862	251
356	20231205	125000	590578731	1863	1863	1864	1863	337
357	20231205	124900	589950890	1863	1862	1863	1862	309
358	20231205	124800	589375331	1862	1862	1862	1862	251
359	20231205	124700	588907969	1862	1862	1862	1862	186
360	20231205	124600	588561637	1862	1862	1862	1862	1339
361	20231205	124500	586068419	1862	1862	1862	1862	82
362	20231205	124400	585915735	1862	1862	1863	1862	206
363	20231205	124300	585532162	1862	1862	1862	1862	405
364	20231205	124200	584778052	1861	1861	1862	1861	239
365	20231205	124100	584333223	1861	1861	1861	1861	258
366	20231205	124000	583853085	1861	1861	1861	1861	130
367	20231205	123900	583611155	1861	1860	1861	1860	580
368	20231205	123800	582532052	1860	1860	1860	1860	356
369	20231205	123700	581869892	1860	1860	1860	1860	150
370	20231205	123600	581590892	1860	1860	1861	1859	1106
371	20231205	123500	579533665	1860	1860	1860	1859	806
372	20231205	123400	578034666	1859	1860	1860	1859	1046
373	20231205	123300	576090072	1860	1860	1860	1859	927
374	20231205	123200	574366481	1860	1859	1860	1859	1135
375	20231205	123100	572256155	1859	1860	1860	1859	771
376	20231205	123000	570822826	1859	1859	1859	1859	1169
377	20231205	122900	568649655	1859	1859	1859	1859	5459
378	20231205	122800	558501374	1859	1859	1859	1859	608
379	20231205	122700	557371102	1859	1860	1860	1859	199
380	20231205	122600	557001119	1859	1859	1859	1859	246
381	20231205	122500	556543805	1859	1859	1859	1859	195
382	20231205	122400	556181300	1859	1859	1859	1858	1054
383	20231205	122300	554222308	1859	1859	1860	1859	299
384	20231205	122200	553666452	1859	1858	1859	1858	244
385	20231205	122100	553212894	1859	1858	1859	1858	164
386	20231205	122000	552908160	1858	1859	1859	1858	1310
387	20231205	121900	550474149	1859	1858	1859	1858	1898
388	20231205	121800	546946131	1858	1858	1858	1858	191
389	20231205	121700	546591253	1858	1858	1858	1858	253
390	20231205	121600	546121179	1858	1858	1859	1858	756
391	20231205	121500	544715931	1858	1858	1858	1858	215
392	20231205	121400	544316461	1858	1858	1859	1858	334
393	20231205	121300	543695879	1858	1858	1858	1858	250
394	20231205	121200	543231379	1858	1858	1858	1858	305
395	20231205	121100	542664689	1858	1858	1859	1858	714
396	20231205	121000	541337577	1858	1858	1858	1858	2429
397	20231205	120900	536824495	1858	1858	1858	1858	198
398	20231205	120800	536456611	1858	1859	1860	1858	3530
399	20231205	120700	529896045	1860	1859	1860	1859	197
400	20231205	120600	529529758	1859	1860	1860	1859	138
401	20231205	120500	529273172	1859	1859	1861	1859	497
402	20231205	120400	528348910	1859	1859	1859	1859	290
403	20231205	120300	527809800	1859	1860	1860	1859	202
404	20231205	120200	527434228	1860	1859	1860	1859	144
405	20231205	120100	527166486	1859	1859	1860	1859	282
406	20231205	120000	526642138	1859	1859	1860	1859	212
407	20231205	115900	526248020	1860	1859	1860	1859	3358
408	20231205	115800	520005483	1859	1860	1860	1859	351
409	20231205	115700	519352947	1860	1860	1861	1859	1651
410	20231205	115600	516283223	1859	1859	1860	1859	440
411	20231205	115500	515465153	1859	1860	1860	1859	261
412	20231205	115400	514979933	1859	1859	1860	1859	183
413	20231205	115300	514639683	1860	1860	1860	1859	227
414	20231205	115200	514217519	1859	1859	1860	1859	260
415	20231205	115100	513734123	1860	1859	1860	1859	266
416	20231205	115000	513239499	1859	1859	1860	1859	579
417	20231205	114900	512162938	1859	1860	1860	1859	26
418	20231205	114800	512114603	1860	1859	1860	1859	2384
419	20231205	114700	507682409	1859	1862	1864	1859	12264
420	20231205	114600	484871342	1862	1861	1862	1861	1282
421	20231205	114500	482485476	1861	1861	1863	1861	321
422	20231205	114400	481887955	1861	1863	1863	1861	5431
423	20231205	114300	471779456	1862	1863	1863	1862	735
424	20231205	114200	470410878	1862	1862	1863	1862	277
425	20231205	114100	469895089	1862	1862	1862	1862	186
426	20231205	114000	469548757	1862	1862	1862	1862	203
427	20231205	113900	469170771	1863	1863	1863	1863	66
428	20231205	113800	469047813	1863	1862	1863	1862	418
429	20231205	113700	468269348	1862	1863	1863	1862	226
430	20231205	113600	467848441	1862	1863	1863	1862	242
431	20231205	113500	467397749	1863	1863	1863	1863	98
432	20231205	113400	467215175	1863	1864	1864	1863	1045
433	20231205	113300	465268212	1864	1864	1864	1863	47
434	20231205	113200	465180630	1863	1862	1863	1862	344
435	20231205	113100	464539831	1862	1863	1863	1862	342
436	20231205	113000	463902907	1862	1862	1863	1862	371
437	20231205	112900	463211984	1863	1862	1863	1862	227
438	20231205	112800	462789286	1863	1863	1863	1862	345
439	20231205	112700	462146733	1863	1864	1864	1863	211
440	20231205	112600	461753630	1863	1863	1864	1863	857
441	20231205	112500	460157019	1864	1863	1864	1863	136
442	20231205	112400	459903641	1863	1863	1864	1863	697
443	20231205	112300	458605119	1863	1863	1864	1863	1394
444	20231205	112200	456008087	1863	1864	1864	1863	178
445	20231205	112100	455676423	1863	1863	1863	1863	268
446	20231205	112000	455177139	1863	1863	1863	1863	180
447	20231205	111900	454841799	1863	1863	1863	1863	122
448	20231205	111800	454614513	1863	1863	1864	1863	702
449	20231205	111700	453306579	1863	1863	1864	1863	264
450	20231205	111600	452814647	1862	1862	1862	1862	784
451	20231205	111500	451354839	1862	1862	1862	1862	271
452	20231205	111400	450850237	1862	1862	1863	1862	262
453	20231205	111300	450362293	1863	1863	1863	1862	3059
454	20231205	111200	444663402	1863	1863	1863	1863	785
455	20231205	111100	443200947	1863	1864	1864	1863	372
456	20231205	111000	442507647	1864	1864	1865	1864	260
457	20231205	110900	442022953	1864	1864	1865	1864	164
458	20231205	110800	441717247	1865	1865	1866	1865	1479
459	20231205	110700	438958629	1865	1867	1867	1865	1130
460	20231205	110600	436849981	1866	1866	1866	1866	50
461	20231205	110500	436756681	1866	1867	1867	1866	302
462	20231205	110400	436193122	1866	1866	1868	1866	392
463	20231205	110300	435461409	1867	1867	1867	1866	334
464	20231205	110200	434838032	1866	1865	1867	1865	1586
465	20231205	110100	431880048	1867	1865	1868	1865	166
466	20231205	110000	431570424	1868	1868	1870	1865	211
467	20231205	105900	431176548	1868	1867	1870	1865	269
468	20231205	105800	430674439	1867	1868	1869	1867	650
469	20231205	105700	429459850	1868	1865	1868	1865	308
470	20231205	105600	428885343	1866	1866	1866	1865	291
471	20231205	105500	428342568	1868	1866	1868	1866	179
472	20231205	105400	428008426	1866	1866	1866	1865	277
473	20231205	105300	427491791	1866	1865	1866	1864	252
474	20231205	105200	427021877	1865	1863	1865	1863	274
475	20231205	105100	426511297	1863	1866	1866	1862	279
476	20231205	105000	425991567	1867	1865	1867	1864	40
477	20231205	104900	425916924	1866	1864	1866	1862	283
478	20231205	104800	425389675	1868	1865	1868	1862	300
479	20231205	104700	424830248	1865	1862	1865	1862	263
480	20231205	104600	424340536	1862	1863	1863	1861	1165
481	20231205	104500	422171464	1862	1865	1865	1862	346
482	20231205	104400	421527122	1865	1862	1868	1862	1788
483	20231205	104300	418197480	1862	1865	1865	1862	4125
484	20231205	104200	410515102	1868	1869	1869	1865	46
485	20231205	104100	410429153	1869	1869	1869	1862	15273
486	20231205	104000	381960651	1868	1868	1868	1868	435
487	20231205	103900	381148071	1868	1868	1868	1868	163
488	20231205	103800	380843587	1868	1868	1869	1867	371
489	20231205	103700	380150560	1869	1871	1871	1868	252
490	20231205	103600	379679643	1871	1869	1871	1867	1054
491	20231205	103500	377710540	1869	1869	1869	1867	196
492	20231205	103400	377344426	1869	1867	1869	1865	251
493	20231205	103300	376875943	1866	1867	1867	1865	388
494	20231205	103200	376152160	1869	1870	1870	1865	170
495	20231205	103100	375834981	1871	1865	1871	1865	338
496	20231205	103000	375203987	1871	1871	1872	1864	1162
497	20231205	102900	373036871	1872	1872	1872	1865	527
498	20231205	102800	372051770	1872	1873	1873	1863	5284
499	20231205	102700	362190524	1872	1870	1872	1870	1817
500	20231205	102600	358790327	1871	1871	1871	1870	491
501	20231205	102500	357871692	1871	1869	1871	1869	686
502	20231205	102400	356589368	1869	1869	1870	1869	295
503	20231205	102300	356038012	1869	1869	1870	1869	128
504	20231205	102200	355798779	1869	1870	1870	1868	187
505	20231205	102100	355449284	1871	1869	1871	1868	294
506	20231205	102000	354899579	1871	1870	1873	1868	4957
507	20231205	101900	345636783	1870	1869	1870	1867	362
508	20231205	101800	344960408	1869	1867	1869	1867	182
509	20231205	101700	344620508	1867	1868	1871	1867	269
510	20231205	101600	344117851	1870	1867	1870	1867	860
511	20231205	101500	342511857	1867	1866	1867	1866	102
512	20231205	101400	342321521	1866	1866	1867	1866	474
513	20231205	101300	341436737	1866	1866	1867	1866	397
514	20231205	101200	340695905	1866	1866	1866	1866	360
515	20231205	101100	340024145	1866	1868	1868	1866	434
516	20231205	101000	339213950	1869	1866	1869	1865	847
517	20231205	100900	337631855	1866	1867	1868	1866	185
518	20231205	100800	337286536	1868	1866	1868	1865	339
519	20231205	100700	336654126	1865	1865	1868	1865	3663
520	20231205	100600	329822421	1865	1865	1865	1864	160
521	20231205	100500	329524083	1865	1864	1868	1864	391
522	20231205	100400	328794819	1863	1862	1864	1862	739
523	20231205	100300	327418077	1862	1863	1865	1862	7694
524	20231205	100200	313083011	1863	1870	1870	1863	939
525	20231205	100100	311331302	1870	1877	1877	1870	177
526	20231205	100000	310999589	1877	1874	1877	1870	1419
527	20231205	095900	308340571	1870	1870	1870	1870	127
528	20231205	095800	308103081	1870	1874	1876	1861	31616
529	20231205	095700	249074714	1874	1875	1875	1874	790
530	20231205	095600	247593673	1875	1874	1875	1874	5795
531	20231205	095500	236733372	1874	1876	1876	1873	4184
532	20231205	095400	228893778	1876	1876	1877	1876	205
533	20231205	095300	228509189	1876	1878	1878	1876	1560
534	20231205	095200	225581981	1877	1874	1877	1873	1229
535	20231205	095100	223275920	1873	1873	1873	1872	260
536	20231205	095000	222789038	1873	1872	1876	1872	1057
537	20231205	094900	220806383	1871	1871	1872	1870	3165
538	20231205	094800	214884928	1871	1871	1871	1870	233
539	20231205	094700	214449134	1870	1870	1871	1870	298
540	20231205	094600	213891869	1870	1870	1870	1870	100
541	20231205	094500	213704869	1869	1874	1876	1869	6129
542	20231205	094400	202249468	1870	1874	1875	1869	452
543	20231205	094300	201403910	1868	1868	1870	1868	6142
544	20231205	094200	189928634	1867	1877	1878	1866	160
545	20231205	094100	189629738	1877	1871	1881	1866	4732
546	20231205	094000	180788524	1879	1872	1879	1870	9103
547	20231205	093900	163758035	1879	1871	1884	1870	3191
548	20231205	093800	157787003	1871	1883	1889	1870	18126
549	20231205	093700	123774022	1889	1884	1889	1882	3433
550	20231205	093600	117309513	1884	1890	1890	1884	3783
551	20231205	093500	110178693	1886	1890	1890	1886	250
552	20231205	093400	109706580	1898	1890	1898	1886	3888
553	20231205	093300	102350272	1890	1894	1894	1886	1621
554	20231205	093200	99288700	1896	1897	1897	1896	11
555	20231205	093100	99267843	1897	1890	1897	1886	1228
556	20231205	093000	96949375	1891	1891	1891	1891	132
557	20231205	092900	96699763	1891	1891	1891	1890	735
558	20231205	092800	95309879	1891	1894	1894	1891	5554
559	20231205	092700	84803603	1894	1897	1897	1894	105
560	20231205	092600	84604432	1898	1898	1898	1898	4
561	20231205	092500	84596840	1898	1898	1898	1898	1
562	20231205	092400	84594942	1891	1891	1891	1891	0
563	20231205	092300	84594942	1891	1897	1897	1891	200
564	20231205	092200	84216098	1898	1898	1898	1898	204
565	20231205	092100	83828906	1898	1898	1898	1898	6
566	20231205	092000	83817518	1896	1894	1896	1894	2150
567	20231205	091900	79745378	1894	1894	1894	1894	103
568	20231205	091800	79550296	1894	1889	1894	1886	501
569	20231205	091700	78604929	1894	1894	1894	1894	5
570	20231205	091600	78595459	1891	1891	1891	1891	170
571	20231205	091500	78273989	1892	1890	1892	1890	1288
572	20231205	091400	75839649	1890	1888	1890	1888	6330
573	20231205	091300	63888175	1888	1883	1888	1883	110
574	20231205	091200	63680545	1882	1882	1882	1882	1
575	20231205	091100	63678663	1881	1887	1888	1881	3953
576	20231205	091000	56234708	1888	1888	1888	1888	74
577	20231205	090900	56094996	1888	1888	1888	1888	121
578	20231205	090800	55866548	1888	1888	1888	1883	3836
579	20231205	090700	48637012	1888	1886	1888	1886	648
580	20231205	090600	47414484	1888	1888	1888	1885	5895
581	20231205	090500	36297914	1889	1890	1890	1889	3232
582	20231205	090400	30192656	1890	1890	1891	1889	4124
583	20231205	090300	22397152	1890	1891	1891	1890	1129
584	20231205	090200	20263227	1889	1889	1889	1889	0
585	20231205	090100	20263227	1889	1896	1896	1889	4783
586	20231205	090000	11218037	1896	1891	1896	1891	5931