KissMeData/005390/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184400	231754671	1892	1892	1892	1892	13198
3	20231208	184300	231754671	1892	1892	1892	1892	0
4	20231208	184200	231754671	1892	1892	1892	1892	0
5	20231208	184100	231754671	1892	1892	1892	1892	0
6	20231208	184000	231754671	1892	1892	1892	1892	0
7	20231208	183900	231754671	1892	1892	1892	1892	0
8	20231208	183800	231754671	1892	1892	1892	1892	0
9	20231208	183700	231754671	1892	1892	1892	1892	0
10	20231208	183600	231754671	1892	1892	1892	1892	0
11	20231208	183500	231754671	1892	1892	1892	1892	0
12	20231208	183400	231754671	1892	1892	1892	1892	0
13	20231208	183300	231754671	1892	1892	1892	1892	0
14	20231208	183200	231754671	1892	1892	1892	1892	0
15	20231208	183100	231754671	1892	1892	1892	1892	0
16	20231208	183000	231754671	1892	1892	1892	1892	0
17	20231208	182900	231754671	1892	1892	1892	1892	0
18	20231208	182800	231754671	1892	1892	1892	1892	0
19	20231208	182700	231754671	1892	1892	1892	1892	0
20	20231208	182600	231754671	1892	1892	1892	1892	0
21	20231208	182500	231754671	1892	1892	1892	1892	0
22	20231208	182400	231754671	1892	1892	1892	1892	0
23	20231208	182300	231754671	1892	1892	1892	1892	0
24	20231208	182200	231754671	1892	1892	1892	1892	0
25	20231208	182100	231754671	1892	1892	1892	1892	0
26	20231208	182000	231754671	1892	1892	1892	1892	0
27	20231208	181900	231754671	1892	1892	1892	1892	0
28	20231208	181800	231754671	1892	1892	1892	1892	0
29	20231208	181700	231754671	1892	1892	1892	1892	0
30	20231208	181600	231754671	1892	1892	1892	1892	0
31	20231208	181500	231754671	1892	1892	1892	1892	0
32	20231208	181400	231754671	1892	1892	1892	1892	13198
33	20231208	181300	231754671	1892	1892	1892	1892	0
34	20231208	181200	231754671	1892	1892	1892	1892	0
35	20231208	181100	231754671	1892	1892	1892	1892	0
36	20231208	181000	231754671	1892	1892	1892	1892	0
37	20231208	180900	231754671	1892	1892	1892	1892	0
38	20231208	180800	231754671	1892	1892	1892	1892	0
39	20231208	180700	231754671	1892	1892	1892	1892	0
40	20231208	180600	231754671	1892	1892	1892	1892	0
41	20231208	180500	231754671	1892	1892	1892	1892	0
42	20231208	180400	231754671	1892	1892	1892	1892	0
43	20231208	180300	231754671	1892	1892	1892	1892	0
44	20231208	180200	231754671	1892	1892	1892	1892	0
45	20231208	180100	231754671	1892	1892	1892	1892	0
46	20231208	180000	231754671	1892	1892	1892	1892	0
47	20231208	175900	231754671	1892	1892	1892	1892	0
48	20231208	175800	231754671	1892	1892	1892	1892	0
49	20231208	175700	231754671	1892	1892	1892	1892	0
50	20231208	175600	231754671	1892	1892	1892	1892	0
51	20231208	175500	231754671	1892	1892	1892	1892	0
52	20231208	175400	231754671	1892	1892	1892	1892	0
53	20231208	175300	231754671	1892	1892	1892	1892	0
54	20231208	175200	231754671	1892	1892	1892	1892	0
55	20231208	175100	231754671	1892	1892	1892	1892	0
56	20231208	175000	231754671	1892	1892	1892	1892	0
57	20231208	174900	231754671	1892	1892	1892	1892	0
58	20231208	174800	231754671	1892	1892	1892	1892	0
59	20231208	174700	231754671	1892	1892	1892	1892	0
60	20231208	174600	231754671	1892	1892	1892	1892	0
61	20231208	174500	231754671	1892	1892	1892	1892	0
62	20231208	174400	231754671	1892	1892	1892	1892	13198
63	20231208	174300	231754671	1892	1892	1892	1892	0
64	20231208	174200	231754671	1892	1892	1892	1892	0
65	20231208	174100	231754671	1892	1892	1892	1892	0
66	20231208	174000	231754671	1892	1892	1892	1892	0
67	20231208	173900	231754671	1892	1892	1892	1892	0
68	20231208	173800	231754671	1892	1892	1892	1892	0
69	20231208	173700	231754671	1892	1892	1892	1892	0
70	20231208	173600	231754671	1892	1892	1892	1892	0
71	20231208	173500	231754671	1892	1892	1892	1892	0
72	20231208	173400	231754671	1892	1892	1892	1892	0
73	20231208	173300	231754671	1892	1892	1892	1892	0
74	20231208	173200	231754671	1892	1892	1892	1892	0
75	20231208	173100	231754671	1892	1892	1892	1892	0
76	20231208	173000	231754671	1892	1892	1892	1892	0
77	20231208	172900	231754671	1892	1892	1892	1892	0
78	20231208	172800	231754671	1892	1892	1892	1892	0
79	20231208	172700	231754671	1892	1892	1892	1892	0
80	20231208	172600	231754671	1892	1892	1892	1892	0
81	20231208	172500	231754671	1892	1892	1892	1892	0
82	20231208	172400	231754671	1892	1892	1892	1892	0
83	20231208	172300	231754671	1892	1892	1892	1892	0
84	20231208	172200	231754671	1892	1892	1892	1892	0
85	20231208	172100	231754671	1892	1892	1892	1892	0
86	20231208	172000	231754671	1892	1892	1892	1892	0
87	20231208	171900	231754671	1892	1892	1892	1892	0
88	20231208	171800	231754671	1892	1892	1892	1892	0
89	20231208	171700	231754671	1892	1892	1892	1892	0
90	20231208	171600	231754671	1892	1892	1892	1892	0
91	20231208	171500	231754671	1892	1892	1892	1892	0
92	20231208	171400	231754671	1892	1892	1892	1892	13198
93	20231208	171300	231754671	1892	1892	1892	1892	0
94	20231208	171200	231754671	1892	1892	1892	1892	0
95	20231208	171100	231754671	1892	1892	1892	1892	0
96	20231208	171000	231754671	1892	1892	1892	1892	0
97	20231208	170900	231754671	1892	1892	1892	1892	0
98	20231208	170800	231754671	1892	1892	1892	1892	0
99	20231208	170700	231754671	1892	1892	1892	1892	0
100	20231208	170600	231754671	1892	1892	1892	1892	0
101	20231208	170500	231754671	1892	1892	1892	1892	0
102	20231208	170400	231754671	1892	1892	1892	1892	0
103	20231208	170300	231754671	1892	1892	1892	1892	0
104	20231208	170200	231754671	1892	1892	1892	1892	0
105	20231208	170100	231754671	1892	1892	1892	1892	0
106	20231208	170000	231754671	1892	1892	1892	1892	0
107	20231208	165900	231754671	1892	1892	1892	1892	0
108	20231208	165800	231754671	1892	1892	1892	1892	0
109	20231208	165700	231754671	1892	1892	1892	1892	0
110	20231208	165600	231754671	1892	1892	1892	1892	0
111	20231208	165500	231754671	1892	1892	1892	1892	0
112	20231208	165400	231754671	1892	1892	1892	1892	0
113	20231208	165300	231754671	1892	1892	1892	1892	0
114	20231208	165200	231754671	1892	1892	1892	1892	0
115	20231208	165100	231754671	1892	1892	1892	1892	0
116	20231208	165000	231754671	1892	1892	1892	1892	0
117	20231208	164900	231754671	1892	1892	1892	1892	0
118	20231208	164800	231754671	1892	1892	1892	1892	0
119	20231208	164700	231754671	1892	1892	1892	1892	0
120	20231208	164600	231754671	1892	1892	1892	1892	0
121	20231208	164500	231754671	1892	1892	1892	1892	0
122	20231208	164400	231754671	1892	1892	1892	1892	13198
123	20231208	164300	231754671	1892	1892	1892	1892	0
124	20231208	164200	231754671	1892	1892	1892	1892	0
125	20231208	164100	231754671	1892	1892	1892	1892	0
126	20231208	164000	231754671	1892	1892	1892	1892	0
127	20231208	163900	231754671	1892	1892	1892	1892	0
128	20231208	163800	231754671	1892	1892	1892	1892	0
129	20231208	163700	231754671	1892	1892	1892	1892	0
130	20231208	163600	231754671	1892	1892	1892	1892	0
131	20231208	163500	231754671	1892	1892	1892	1892	0
132	20231208	163400	231754671	1892	1892	1892	1892	0
133	20231208	163300	231754671	1892	1892	1892	1892	0
134	20231208	163200	231754671	1892	1892	1892	1892	0
135	20231208	163100	231754671	1892	1892	1892	1892	0
136	20231208	163000	231754671	1892	1892	1892	1892	0
137	20231208	162900	231754671	1892	1892	1892	1892	0
138	20231208	162800	231754671	1892	1892	1892	1892	0
139	20231208	162700	231754671	1892	1892	1892	1892	0
140	20231208	162600	231754671	1892	1892	1892	1892	0
141	20231208	162500	231754671	1892	1892	1892	1892	0
142	20231208	162400	231754671	1892	1892	1892	1892	0
143	20231208	162300	231754671	1892	1892	1892	1892	0
144	20231208	162200	231754671	1892	1892	1892	1892	0
145	20231208	162100	231754671	1892	1892	1892	1892	0
146	20231208	162000	231754671	1892	1892	1892	1892	0
147	20231208	161900	231754671	1892	1892	1892	1892	0
148	20231208	161800	231754671	1892	1892	1892	1892	0
149	20231208	161700	231754671	1892	1892	1892	1892	0
150	20231208	161600	231754671	1892	1892	1892	1892	0
151	20231208	161500	231754671	1892	1892	1892	1892	0
152	20231208	161400	231754671	1892	1892	1892	1892	13198
153	20231208	161300	231754671	1892	1892	1892	1892	0
154	20231208	161200	231754671	1892	1892	1892	1892	0
155	20231208	161100	231754671	1892	1892	1892	1892	0
156	20231208	161000	231754671	1892	1892	1892	1892	0
157	20231208	160900	231754671	1892	1892	1892	1892	0
158	20231208	160800	231754671	1892	1892	1892	1892	0
159	20231208	160700	231754671	1892	1892	1892	1892	0
160	20231208	160600	231754671	1892	1892	1892	1892	0
161	20231208	160500	231754671	1892	1892	1892	1892	0
162	20231208	160400	231754671	1892	1892	1892	1892	0
163	20231208	160300	231754671	1892	1892	1892	1892	0
164	20231208	160200	231754671	1892	1892	1892	1892	0
165	20231208	160100	231754671	1892	1892	1892	1892	0
166	20231208	160000	231754671	1892	1892	1892	1892	0
167	20231208	155900	231754671	1892	1892	1892	1892	0
168	20231208	155800	231754671	1892	1892	1892	1892	0
169	20231208	155700	231754671	1892	1892	1892	1892	0
170	20231208	155600	231754671	1892	1892	1892	1892	0
171	20231208	155500	231754671	1892	1892	1892	1892	0
172	20231208	155400	231754671	1892	1892	1892	1892	0
173	20231208	155300	231754671	1892	1892	1892	1892	0
174	20231208	155200	231754671	1892	1892	1892	1892	0
175	20231208	155100	231754671	1892	1892	1892	1892	0
176	20231208	155000	231754671	1892	1892	1892	1892	0
177	20231208	154900	231754671	1892	1892	1892	1892	0
178	20231208	154800	231754671	1892	1892	1892	1892	0
179	20231208	154700	231754671	1892	1892	1892	1892	0
180	20231208	154600	231754671	1892	1892	1892	1892	0
181	20231208	154500	231754671	1892	1892	1892	1892	0
182	20231208	154400	231754671	1892	1892	1892	1892	13198
183	20231208	154300	231754671	1892	1892	1892	1892	0
184	20231208	154200	231754671	1892	1892	1892	1892	0
185	20231208	154100	231754671	1892	1892	1892	1892	0
186	20231208	154000	231754671	1892	1892	1892	1892	0
187	20231208	153900	231754671	1892	1892	1892	1892	0
188	20231208	153800	231754671	1892	1892	1892	1892	0
189	20231208	153700	231754671	1892	1892	1892	1892	0
190	20231208	153600	231754671	1892	1892	1892	1892	0
191	20231208	153500	231754671	1892	1892	1892	1892	0
192	20231208	153400	231754671	1892	1892	1892	1892	0
193	20231208	153300	231754671	1892	1892	1892	1892	0
194	20231208	153200	231754671	1892	1892	1892	1892	0
195	20231208	153100	231754671	1892	1892	1892	1892	0
196	20231208	153000	231754671	1892	1892	1892	1892	13198
197	20231208	152900	206784055	1874	1874	1874	1874	0
198	20231208	152800	206784055	1874	1874	1874	1874	0
199	20231208	152700	206784055	1874	1874	1874	1874	0
200	20231208	152600	206784055	1874	1874	1874	1874	0
201	20231208	152500	206784055	1874	1874	1874	1874	0
202	20231208	152400	206784055	1874	1874	1874	1874	0
203	20231208	152300	206784055	1874	1874	1874	1874	0
204	20231208	152200	206784055	1874	1874	1874	1874	0
205	20231208	152100	206784055	1874	1874	1874	1874	0
206	20231208	152000	206784055	1874	1874	1874	1874	0
207	20231208	151900	206784055	1874	1874	1874	1873	2557
208	20231208	151800	201992344	1872	1872	1872	1872	22
209	20231208	151700	201951160	1872	1872	1874	1872	306
210	20231208	151600	201378268	1873	1873	1874	1872	149
211	20231208	151500	201099207	1874	1873	1874	1872	286
212	20231208	151400	200563740	1872	1873	1874	1872	7657
213	20231208	151300	186227882	1874	1874	1874	1873	1559
214	20231208	151200	183307589	1873	1874	1875	1873	361
215	20231208	151100	182631227	1874	1874	1874	1873	290
216	20231208	151000	182087824	1874	1874	1875	1873	524
217	20231208	150900	181105869	1874	1874	1875	1874	431
218	20231208	150800	180298075	1875	1876	1876	1874	2263
219	20231208	150700	176054933	1876	1875	1876	1875	233
220	20231208	150600	175618033	1875	1875	1876	1875	399
221	20231208	150500	174869907	1875	1876	1877	1875	235
222	20231208	150400	174429216	1875	1875	1878	1875	136
223	20231208	150300	174174171	1875	1876	1876	1875	314
224	20231208	150200	173585365	1876	1876	1878	1875	344
225	20231208	150100	172940171	1876	1876	1877	1876	357
226	20231208	150000	172270419	1876	1877	1877	1876	413
227	20231208	145900	171495548	1876	1878	1878	1876	462
228	20231208	145800	170628340	1878	1879	1879	1878	284
229	20231208	145700	170094970	1879	1879	1879	1879	268
230	20231208	145600	169591398	1879	1879	1879	1879	265
231	20231208	145500	169093463	1879	1879	1880	1879	263
232	20231208	145400	168599245	1879	1879	1879	1879	384
233	20231208	145300	167877709	1879	1879	1880	1879	375
234	20231208	145200	167172966	1880	1879	1880	1879	305
235	20231208	145100	166599839	1879	1879	1879	1879	270
236	20231208	145000	166092509	1879	1879	1879	1879	290
237	20231208	144900	165547599	1879	1879	1879	1879	254
238	20231208	144800	165070333	1879	1879	1879	1879	288
239	20231208	144700	164529181	1879	1881	1882	1879	2717
240	20231208	144600	159421004	1882	1881	1882	1881	329
241	20231208	144500	158802072	1881	1881	1882	1881	489
242	20231208	144400	157882248	1881	1882	1882	1881	267
243	20231208	144300	157379995	1881	1882	1883	1881	1142
244	20231208	144200	155231761	1881	1882	1883	1881	344
245	20231208	144100	154584391	1883	1882	1883	1882	463
246	20231208	144000	153712820	1883	1884	1885	1882	269
247	20231208	143900	153206381	1883	1883	1885	1883	318
248	20231208	143800	152607508	1883	1883	1884	1883	232
249	20231208	143700	152170602	1883	1884	1884	1883	778
250	20231208	143600	150705558	1884	1883	1884	1883	277
251	20231208	143500	150183867	1884	1884	1886	1883	246
252	20231208	143400	149720407	1884	1883	1884	1883	473
253	20231208	143300	148829411	1883	1885	1885	1883	4166
254	20231208	143200	140980619	1885	1889	1889	1885	243
255	20231208	143100	140521990	1889	1885	1889	1885	851
256	20231208	143000	138915589	1884	1888	1888	1884	694
257	20231208	142900	137607437	1886	1884	1888	1884	426
258	20231208	142800	136803756	1884	1885	1885	1884	332
259	20231208	142700	136178174	1885	1885	1886	1885	274
260	20231208	142600	135661682	1886	1885	1886	1885	277
261	20231208	142500	135139517	1887	1885	1887	1885	2394
262	20231208	142400	130626756	1885	1887	1887	1885	3378
263	20231208	142300	124254625	1887	1887	1887	1887	941
264	20231208	142200	122478958	1887	1887	1887	1887	187
265	20231208	142100	122126089	1889	1889	1889	1889	16
266	20231208	142000	122095865	1889	1889	1889	1889	0
267	20231208	141900	122095865	1889	1889	1889	1889	10
268	20231208	141800	122076975	1887	1887	1887	1887	50
269	20231208	141700	121982625	1887	1887	1887	1887	0
270	20231208	141600	121982625	1887	1889	1889	1887	4795
271	20231208	141500	112930041	1889	1889	1889	1889	33
272	20231208	141400	112867704	1890	1891	1891	1890	31
273	20231208	141300	112809093	1892	1892	1892	1892	0
274	20231208	141200	112809093	1892	1892	1892	1892	3
275	20231208	141100	112803417	1892	1892	1892	1892	9
276	20231208	141000	112786389	1892	1892	1892	1892	0
277	20231208	140900	112786389	1892	1892	1892	1892	0
278	20231208	140800	112786389	1892	1892	1892	1892	0
279	20231208	140700	112786389	1892	1892	1892	1892	0
280	20231208	140600	112786389	1892	1892	1892	1892	10
281	20231208	140500	112767469	1889	1889	1889	1889	0
282	20231208	140400	112767469	1889	1889	1889	1889	62
283	20231208	140300	112650351	1892	1892	1892	1892	0
284	20231208	140200	112650351	1892	1892	1892	1892	25
285	20231208	140100	112603051	1892	1892	1892	1892	100
286	20231208	140000	112413851	1889	1889	1889	1889	0
287	20231208	135900	112413851	1889	1890	1890	1889	5658
288	20231208	135800	101720232	1890	1891	1891	1890	565
289	20231208	135700	100652278	1892	1892	1892	1892	0
290	20231208	135600	100652278	1892	1892	1892	1892	77
291	20231208	135500	100506594	1892	1892	1892	1892	20
292	20231208	135400	100468754	1892	1892	1892	1892	0
293	20231208	135300	100468754	1892	1892	1892	1892	0
294	20231208	135200	100468754	1892	1892	1892	1892	0
295	20231208	135100	100468754	1892	1892	1892	1892	80
296	20231208	135000	100317394	1892	1892	1892	1892	1
297	20231208	134900	100315502	1889	1889	1889	1889	0
298	20231208	134800	100315502	1889	1889	1889	1889	0
299	20231208	134700	100315502	1889	1889	1889	1889	0
300	20231208	134600	100315502	1889	1889	1889	1889	0
301	20231208	134500	100315502	1889	1889	1889	1889	0
302	20231208	134400	100315502	1889	1889	1889	1889	0
303	20231208	134300	100315502	1889	1889	1889	1889	0
304	20231208	134200	100315502	1889	1889	1889	1889	0
305	20231208	134100	100315502	1889	1889	1889	1889	0
306	20231208	134000	100315502	1889	1889	1889	1889	0
307	20231208	133900	100315502	1889	1889	1889	1889	0
308	20231208	133800	100315502	1889	1889	1889	1889	0
309	20231208	133700	100315502	1889	1892	1892	1889	54
310	20231208	133600	100213337	1889	1889	1889	1889	0
311	20231208	133500	100213337	1889	1889	1889	1889	0
312	20231208	133400	100213337	1889	1889	1889	1889	0
313	20231208	133300	100213337	1889	1889	1889	1889	0
314	20231208	133200	100213337	1889	1889	1889	1889	0
315	20231208	133100	100213337	1889	1889	1889	1889	0
316	20231208	133000	100213337	1889	1889	1889	1889	0
317	20231208	132900	100213337	1889	1889	1889	1889	0
318	20231208	132800	100213337	1889	1889	1889	1889	0
319	20231208	132700	100213337	1889	1889	1889	1889	5
320	20231208	132600	100203892	1889	1889	1889	1889	0
321	20231208	132500	100203892	1889	1889	1889	1889	0
322	20231208	132400	100203892	1889	1889	1889	1889	0
323	20231208	132300	100203892	1889	1889	1889	1889	2
324	20231208	132200	100200114	1888	1888	1888	1888	0
325	20231208	132100	100200114	1888	1888	1888	1888	0
326	20231208	132000	100200114	1888	1888	1888	1888	0
327	20231208	131900	100200114	1888	1888	1888	1888	0
328	20231208	131800	100200114	1888	1888	1888	1888	0
329	20231208	131700	100200114	1888	1888	1888	1888	0
330	20231208	131600	100200114	1888	1888	1888	1888	0
331	20231208	131500	100200114	1888	1888	1888	1888	0
332	20231208	131400	100200114	1888	1888	1888	1888	0
333	20231208	131300	100200114	1888	1888	1888	1888	0
334	20231208	131200	100200114	1888	1888	1888	1888	0
335	20231208	131100	100200114	1888	1888	1888	1888	0
336	20231208	131000	100200114	1888	1888	1888	1888	5
337	20231208	130900	100190674	1888	1888	1888	1888	0
338	20231208	130800	100190674	1888	1889	1889	1888	688
339	20231208	130700	98891710	1888	1889	1889	1888	780
340	20231208	130600	97419050	1888	1889	1889	1888	300
341	20231208	130500	96852640	1892	1892	1892	1892	0
342	20231208	130400	96852640	1892	1892	1892	1892	23
343	20231208	130300	96809124	1892	1892	1892	1892	3
344	20231208	130200	96803448	1893	1893	1893	1893	0
345	20231208	130100	96803448	1893	1893	1893	1893	0
346	20231208	130000	96803448	1893	1893	1893	1893	0
347	20231208	125900	96803448	1893	1893	1893	1893	0
348	20231208	125800	96803448	1893	1893	1893	1893	0
349	20231208	125700	96803448	1893	1893	1893	1893	0
350	20231208	125600	96803448	1893	1893	1893	1893	0
351	20231208	125500	96803448	1893	1893	1893	1893	1
352	20231208	125400	96801555	1889	1889	1889	1889	891
353	20231208	125300	95118456	1893	1893	1893	1893	0
354	20231208	125200	95118456	1893	1893	1893	1893	0
355	20231208	125100	95118456	1893	1890	1893	1890	1083
356	20231208	125000	93071337	1891	1892	1892	1891	1086
357	20231208	124900	91017579	1893	1893	1893	1893	0
358	20231208	124800	91017579	1893	1893	1893	1893	0
359	20231208	124700	91017579	1893	1893	1893	1893	0
360	20231208	124600	91017579	1893	1893	1893	1893	0
361	20231208	124500	91017579	1893	1893	1893	1893	30
362	20231208	124400	90960789	1892	1893	1893	1892	44
363	20231208	124300	90877540	1892	1892	1892	1892	0
364	20231208	124200	90877540	1892	1892	1892	1892	0
365	20231208	124100	90877540	1892	1892	1892	1892	0
366	20231208	124000	90877540	1892	1892	1892	1892	0
367	20231208	123900	90877540	1892	1892	1892	1892	18
368	20231208	123800	90843484	1893	1893	1893	1893	0
369	20231208	123700	90843484	1893	1893	1893	1893	10
370	20231208	123600	90824554	1893	1893	1893	1893	0
371	20231208	123500	90824554	1893	1893	1893	1893	0
372	20231208	123400	90824554	1893	1893	1893	1893	0
373	20231208	123300	90824554	1893	1893	1893	1893	265
374	20231208	123200	90322909	1893	1893	1893	1893	640
375	20231208	123100	89111389	1893	1893	1893	1893	1
376	20231208	123000	89109496	1891	1891	1891	1891	56
377	20231208	122900	89003600	1893	1893	1893	1893	44
378	20231208	122800	88920308	1894	1894	1894	1894	0
379	20231208	122700	88920308	1894	1894	1894	1894	54
380	20231208	122600	88818032	1894	1894	1894	1894	500
381	20231208	122500	87871032	1894	1894	1894	1894	2
382	20231208	122400	87867244	1894	1893	1894	1893	235
383	20231208	122300	87422375	1893	1893	1893	1893	19
384	20231208	122200	87386408	1893	1892	1893	1892	36
385	20231208	122100	87318273	1892	1891	1892	1891	223
386	20231208	122000	86896491	1889	1889	1889	1889	200
387	20231208	121900	86518691	1889	1890	1890	1889	2607
388	20231208	121800	81591568	1890	1890	1890	1890	0
389	20231208	121700	81591568	1890	1890	1890	1890	0
390	20231208	121600	81591568	1890	1890	1890	1890	2
391	20231208	121500	81587788	1890	1890	1890	1890	69
392	20231208	121400	81457378	1890	1890	1890	1890	13
393	20231208	121300	81432808	1890	1890	1890	1890	0
394	20231208	121200	81432808	1890	1890	1890	1890	10
395	20231208	121100	81413908	1890	1890	1890	1890	13
396	20231208	121000	81389338	1890	1890	1890	1890	0
397	20231208	120900	81389338	1890	1890	1890	1890	0
398	20231208	120800	81389338	1890	1890	1890	1890	13
399	20231208	120700	81364768	1890	1891	1891	1890	700
400	20231208	120600	80041767	1890	1890	1890	1890	301
401	20231208	120500	79472877	1890	1889	1890	1889	1677
402	20231208	120400	76305022	1890	1890	1890	1890	0
403	20231208	120300	76305022	1890	1890	1890	1890	50
404	20231208	120200	76210522	1890	1890	1890	1890	1025
405	20231208	120100	74273272	1891	1891	1891	1891	0
406	20231208	120000	74273272	1891	1891	1891	1891	365
407	20231208	115900	73583057	1892	1892	1892	1892	2
408	20231208	115800	73579273	1892	1891	1892	1891	336
409	20231208	115700	72943896	1891	1891	1891	1891	50
410	20231208	115600	72849346	1892	1892	1892	1892	0
411	20231208	115500	72849346	1892	1892	1892	1892	201
412	20231208	115400	72469054	1891	1891	1891	1891	0
413	20231208	115300	72469054	1891	1891	1891	1891	90
414	20231208	115200	72298864	1892	1892	1892	1892	0
415	20231208	115100	72298864	1892	1892	1892	1892	0
416	20231208	115000	72298864	1892	1892	1892	1892	0
417	20231208	114900	72298864	1892	1892	1892	1892	0
418	20231208	114800	72298864	1892	1892	1892	1892	1
419	20231208	114700	72296972	1892	1892	1892	1892	0
420	20231208	114600	72296972	1892	1892	1892	1892	0
421	20231208	114500	72296972	1892	1892	1892	1892	220
422	20231208	114400	71880732	1892	1892	1892	1892	0
423	20231208	114300	71880732	1892	1892	1892	1892	0
424	20231208	114200	71880732	1892	1892	1892	1892	129
425	20231208	114100	71636664	1892	1892	1892	1892	1
426	20231208	114000	71634772	1889	1890	1890	1889	100
427	20231208	113900	71445837	1892	1892	1892	1892	10
428	20231208	113800	71426917	1892	1891	1892	1891	1001
429	20231208	113700	69534025	1892	1892	1892	1892	29
430	20231208	113600	69479157	1892	1892	1892	1892	1
431	20231208	113500	69477265	1890	1890	1890	1890	980
432	20231208	113400	67625065	1890	1890	1890	1890	120
433	20231208	113300	67398265	1889	1889	1889	1889	0
434	20231208	113200	67398265	1889	1890	1890	1889	110
435	20231208	113100	67190468	1892	1890	1892	1890	215
436	20231208	113000	66783782	1890	1890	1890	1890	85
437	20231208	112900	66623132	1890	1891	1891	1890	157
438	20231208	112800	66326392	1891	1891	1891	1891	25
439	20231208	112700	66279117	1891	1891	1891	1891	1
440	20231208	112600	66277226	1890	1890	1890	1890	213
441	20231208	112500	65874656	1890	1890	1890	1890	300
442	20231208	112400	65307656	1890	1890	1890	1890	5
443	20231208	112300	65298206	1890	1891	1891	1890	3900
444	20231208	112200	57926806	1891	1891	1891	1891	2000
445	20231208	112100	54144806	1892	1892	1892	1892	1269
446	20231208	112000	51743858	1892	1892	1892	1892	2
447	20231208	111900	51740074	1893	1893	1893	1893	100
448	20231208	111800	51550774	1892	1892	1892	1892	85
449	20231208	111700	51389954	1893	1893	1893	1893	0
450	20231208	111600	51389954	1893	1894	1894	1893	147
451	20231208	111500	51111673	1894	1894	1894	1894	0
452	20231208	111400	51111673	1894	1894	1894	1894	0
453	20231208	111300	51111673	1894	1894	1894	1894	0
454	20231208	111200	51111673	1894	1894	1894	1893	249
455	20231208	111100	50640075	1893	1894	1894	1893	7
456	20231208	111000	50626823	1893	1893	1893	1893	0
457	20231208	110900	50626823	1893	1893	1893	1893	8
458	20231208	110800	50611679	1892	1892	1892	1892	0
459	20231208	110700	50611679	1892	1892	1892	1892	0
460	20231208	110600	50611679	1892	1892	1892	1892	410
461	20231208	110500	49835959	1893	1893	1893	1893	1
462	20231208	110400	49834066	1894	1894	1894	1894	1
463	20231208	110300	49832172	1894	1894	1894	1894	0
464	20231208	110200	49832172	1894	1893	1894	1893	273
465	20231208	110100	49315217	1892	1892	1892	1892	0
466	20231208	110000	49315217	1892	1893	1893	1892	545
467	20231208	105900	48284047	1893	1893	1893	1893	50
468	20231208	105800	48189397	1893	1894	1894	1893	109
469	20231208	105700	47983056	1893	1893	1893	1893	695
470	20231208	105600	46667421	1893	1892	1893	1892	340
471	20231208	105500	46023851	1893	1893	1893	1893	1000
472	20231208	105400	44130851	1893	1893	1893	1893	1010
473	20231208	105300	42218921	1892	1892	1892	1892	0
474	20231208	105200	42218921	1892	1893	1893	1892	2008
475	20231208	105100	38419777	1890	1890	1890	1890	0
476	20231208	105000	38419777	1890	1891	1891	1890	2176
477	20231208	104900	34305024	1891	1891	1891	1891	0
478	20231208	104800	34305024	1891	1891	1891	1891	0
479	20231208	104700	34305024	1891	1891	1891	1891	201
480	20231208	104600	33924933	1891	1891	1891	1891	0
481	20231208	104500	33924933	1891	1891	1891	1891	0
482	20231208	104400	33924933	1891	1893	1893	1891	146
483	20231208	104300	33648787	1894	1894	1894	1894	0
484	20231208	104200	33648787	1894	1894	1894	1894	1
485	20231208	104100	33646893	1893	1893	1893	1893	0
486	20231208	104000	33646893	1893	1893	1893	1893	0
487	20231208	103900	33646893	1893	1893	1893	1893	0
488	20231208	103800	33646893	1893	1893	1893	1893	0
489	20231208	103700	33646893	1893	1893	1893	1893	0
490	20231208	103600	33646893	1893	1893	1893	1893	0
491	20231208	103500	33646893	1893	1893	1893	1893	3
492	20231208	103400	33641214	1893	1893	1893	1893	0
493	20231208	103300	33641214	1893	1893	1893	1893	50
494	20231208	103200	33546564	1894	1893	1894	1893	6
495	20231208	103100	33535203	1894	1894	1894	1894	1
496	20231208	103000	33533309	1894	1894	1894	1894	1
497	20231208	102900	33531415	1893	1893	1893	1893	0
498	20231208	102800	33531415	1893	1893	1893	1893	0
499	20231208	102700	33531415	1893	1893	1893	1893	0
500	20231208	102600	33531415	1893	1893	1893	1893	121
501	20231208	102500	33302362	1894	1894	1894	1894	0
502	20231208	102400	33302362	1894	1894	1894	1894	0
503	20231208	102300	33302362	1894	1893	1894	1893	91
504	20231208	102200	33130047	1893	1893	1893	1893	25
505	20231208	102100	33082722	1893	1893	1893	1893	2
506	20231208	102000	33078936	1893	1893	1893	1893	2
507	20231208	101900	33075150	1892	1892	1892	1892	0
508	20231208	101800	33075150	1892	1893	1893	1892	198
509	20231208	101700	32700533	1893	1893	1893	1893	0
510	20231208	101600	32700533	1893	1893	1893	1893	0
511	20231208	101500	32700533	1893	1893	1893	1893	0
512	20231208	101400	32700533	1893	1893	1893	1893	0
513	20231208	101300	32700533	1893	1893	1893	1893	0
514	20231208	101200	32700533	1893	1893	1893	1893	0
515	20231208	101100	32700533	1893	1893	1893	1893	8
516	20231208	101000	32685389	1890	1890	1890	1890	292
517	20231208	100900	32133509	1890	1890	1890	1890	1
518	20231208	100800	32131619	1893	1893	1893	1893	0
519	20231208	100700	32131619	1893	1891	1893	1890	501
520	20231208	100600	31184352	1891	1891	1891	1891	300
521	20231208	100500	30617052	1891	1891	1891	1891	0
522	20231208	100400	30617052	1891	1893	1893	1891	984
523	20231208	100300	28755833	1894	1894	1894	1894	0
524	20231208	100200	28755833	1894	1894	1894	1894	5
525	20231208	100100	28746363	1893	1893	1893	1893	59
526	20231208	100000	28634676	1893	1893	1893	1892	1361
527	20231208	095900	26059451	1894	1894	1894	1894	1
528	20231208	095800	26057557	1894	1894	1894	1894	0
529	20231208	095700	26057557	1894	1894	1894	1894	0
530	20231208	095600	26057557	1894	1894	1894	1894	22
531	20231208	095500	26015889	1895	1895	1895	1895	158
532	20231208	095400	25716479	1895	1895	1895	1895	0
533	20231208	095300	25716479	1895	1895	1895	1895	31
534	20231208	095200	25657734	1892	1892	1892	1892	100
535	20231208	095100	25468534	1892	1893	1893	1892	800
536	20231208	095000	23954914	1895	1895	1895	1895	0
537	20231208	094900	23954914	1895	1895	1895	1895	1
538	20231208	094800	23953019	1893	1893	1893	1893	0
539	20231208	094700	23953019	1893	1893	1893	1893	52
540	20231208	094600	23854583	1893	1893	1893	1893	1
541	20231208	094500	23852690	1893	1893	1893	1893	0
542	20231208	094400	23852690	1893	1893	1893	1893	566
543	20231208	094300	22781252	1893	1893	1893	1893	0
544	20231208	094200	22781252	1893	1893	1893	1893	900
545	20231208	094100	21077552	1893	1894	1894	1893	950
546	20231208	094000	19278311	1896	1896	1896	1896	64
547	20231208	093900	19156967	1896	1896	1896	1896	0
548	20231208	093800	19156967	1896	1896	1896	1896	0
549	20231208	093700	19156967	1896	1896	1896	1896	0
550	20231208	093600	19156967	1896	1896	1896	1896	5
551	20231208	093500	19147487	1894	1894	1894	1894	568
552	20231208	093400	18071695	1896	1896	1896	1896	0
553	20231208	093300	18071695	1896	1896	1896	1896	10
554	20231208	093200	18052735	1894	1896	1896	1894	14
555	20231208	093100	18026195	1896	1896	1896	1896	65
556	20231208	093000	17902955	1896	1895	1896	1894	97
557	20231208	092900	17719144	1895	1894	1895	1894	35
558	20231208	092800	17652828	1895	1894	1895	1894	136
559	20231208	092700	17395113	1895	1895	1895	1895	114
560	20231208	092600	17179083	1895	1894	1895	1894	54
561	20231208	092500	17076765	1894	1894	1894	1894	1529
562	20231208	092400	14180839	1894	1894	1894	1894	101
563	20231208	092300	13989545	1894	1894	1894	1894	27
564	20231208	092200	13938407	1894	1894	1894	1891	78
565	20231208	092100	13790825	1894	1894	1894	1894	32
566	20231208	092000	13730217	1894	1894	1894	1894	39
567	20231208	091900	13656351	1894	1894	1894	1894	41
568	20231208	091800	13578697	1894	1894	1894	1891	118
569	20231208	091700	13355381	1894	1894	1894	1894	27
570	20231208	091600	13304243	1894	1894	1894	1894	26
571	20231208	091500	13254999	1891	1895	1895	1891	96
572	20231208	091400	13073101	1895	1894	1895	1894	43
573	20231208	091300	12991645	1894	1894	1894	1894	56
574	20231208	091200	12885581	1894	1894	1894	1891	127
575	20231208	091100	12645343	1894	1890	1894	1890	79
576	20231208	091000	12495917	1894	1891	1894	1891	80
577	20231208	090900	12344576	1890	1889	1890	1889	1039
578	20231208	090800	10380916	1890	1889	1890	1889	59
579	20231208	090700	10269451	1889	1889	1889	1889	20
580	20231208	090600	10231671	1890	1889	1890	1888	44
581	20231208	090500	10148556	1886	1889	1889	1886	1410
582	20231208	090400	7486871	1890	1891	1891	1890	25
583	20231208	090300	7439611	1893	1893	1893	1884	14
584	20231208	090200	7413118	1893	1886	1893	1883	1748
585	20231208	090100	4120241	1884	1884	1884	1884	0
586	20231208	090000	4120241	1884	1887	1887	1884	2184