KissMeData/005390/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184400	314606644	1885	1885	1885	1885	6946
3	20231212	184300	314606644	1885	1885	1885	1885	0
4	20231212	184200	314606644	1885	1885	1885	1885	0
5	20231212	184100	314606644	1885	1885	1885	1885	0
6	20231212	184000	314606644	1885	1885	1885	1885	0
7	20231212	183900	314606644	1885	1885	1885	1885	0
8	20231212	183800	314606644	1885	1885	1885	1885	0
9	20231212	183700	314606644	1885	1885	1885	1885	0
10	20231212	183600	314606644	1885	1885	1885	1885	0
11	20231212	183500	314606644	1885	1885	1885	1885	0
12	20231212	183400	314606644	1885	1885	1885	1885	0
13	20231212	183300	314606644	1885	1885	1885	1885	0
14	20231212	183200	314606644	1885	1885	1885	1885	0
15	20231212	183100	314606644	1885	1885	1885	1885	0
16	20231212	183000	314606644	1885	1885	1885	1885	0
17	20231212	182900	314606644	1885	1885	1885	1885	0
18	20231212	182800	314606644	1885	1885	1885	1885	0
19	20231212	182700	314606644	1885	1885	1885	1885	0
20	20231212	182600	314606644	1885	1885	1885	1885	0
21	20231212	182500	314606644	1885	1885	1885	1885	0
22	20231212	182400	314606644	1885	1885	1885	1885	0
23	20231212	182300	314606644	1885	1885	1885	1885	0
24	20231212	182200	314606644	1885	1885	1885	1885	0
25	20231212	182100	314606644	1885	1885	1885	1885	0
26	20231212	182000	314606644	1885	1885	1885	1885	0
27	20231212	181900	314606644	1885	1885	1885	1885	0
28	20231212	181800	314606644	1885	1885	1885	1885	0
29	20231212	181700	314606644	1885	1885	1885	1885	0
30	20231212	181600	314606644	1885	1885	1885	1885	0
31	20231212	181500	314606644	1885	1885	1885	1885	0
32	20231212	181400	314606644	1885	1885	1885	1885	6946
33	20231212	181300	314606644	1885	1885	1885	1885	0
34	20231212	181200	314606644	1885	1885	1885	1885	0
35	20231212	181100	314606644	1885	1885	1885	1885	0
36	20231212	181000	314606644	1885	1885	1885	1885	0
37	20231212	180900	314606644	1885	1885	1885	1885	0
38	20231212	180800	314606644	1885	1885	1885	1885	0
39	20231212	180700	314606644	1885	1885	1885	1885	0
40	20231212	180600	314606644	1885	1885	1885	1885	0
41	20231212	180500	314606644	1885	1885	1885	1885	0
42	20231212	180400	314606644	1885	1885	1885	1885	0
43	20231212	180300	314606644	1885	1885	1885	1885	0
44	20231212	180200	314606644	1885	1885	1885	1885	0
45	20231212	180100	314606644	1885	1885	1885	1885	0
46	20231212	180000	314606644	1885	1885	1885	1885	0
47	20231212	175900	314606644	1885	1885	1885	1885	0
48	20231212	175800	314606644	1885	1885	1885	1885	0
49	20231212	175700	314606644	1885	1885	1885	1885	0
50	20231212	175600	314606644	1885	1885	1885	1885	0
51	20231212	175500	314606644	1885	1885	1885	1885	0
52	20231212	175400	314606644	1885	1885	1885	1885	0
53	20231212	175300	314606644	1885	1885	1885	1885	0
54	20231212	175200	314606644	1885	1885	1885	1885	0
55	20231212	175100	314606644	1885	1885	1885	1885	0
56	20231212	175000	314606644	1885	1885	1885	1885	0
57	20231212	174900	314606644	1885	1885	1885	1885	0
58	20231212	174800	314606644	1885	1885	1885	1885	0
59	20231212	174700	314606644	1885	1885	1885	1885	0
60	20231212	174600	314606644	1885	1885	1885	1885	0
61	20231212	174500	314606644	1885	1885	1885	1885	0
62	20231212	174400	314606644	1885	1885	1885	1885	6946
63	20231212	174300	314606644	1885	1885	1885	1885	0
64	20231212	174200	314606644	1885	1885	1885	1885	0
65	20231212	174100	314606644	1885	1885	1885	1885	0
66	20231212	174000	314606644	1885	1885	1885	1885	0
67	20231212	173900	314606644	1885	1885	1885	1885	0
68	20231212	173800	314606644	1885	1885	1885	1885	0
69	20231212	173700	314606644	1885	1885	1885	1885	0
70	20231212	173600	314606644	1885	1885	1885	1885	0
71	20231212	173500	314606644	1885	1885	1885	1885	0
72	20231212	173400	314606644	1885	1885	1885	1885	0
73	20231212	173300	314606644	1885	1885	1885	1885	0
74	20231212	173200	314606644	1885	1885	1885	1885	0
75	20231212	173100	314606644	1885	1885	1885	1885	0
76	20231212	173000	314606644	1885	1885	1885	1885	0
77	20231212	172900	314606644	1885	1885	1885	1885	0
78	20231212	172800	314606644	1885	1885	1885	1885	0
79	20231212	172700	314606644	1885	1885	1885	1885	0
80	20231212	172600	314606644	1885	1885	1885	1885	0
81	20231212	172500	314606644	1885	1885	1885	1885	0
82	20231212	172400	314606644	1885	1885	1885	1885	0
83	20231212	172300	314606644	1885	1885	1885	1885	0
84	20231212	172200	314606644	1885	1885	1885	1885	0
85	20231212	172100	314606644	1885	1885	1885	1885	0
86	20231212	172000	314606644	1885	1885	1885	1885	0
87	20231212	171900	314606644	1885	1885	1885	1885	0
88	20231212	171800	314606644	1885	1885	1885	1885	0
89	20231212	171700	314606644	1885	1885	1885	1885	0
90	20231212	171600	314606644	1885	1885	1885	1885	0
91	20231212	171500	314606644	1885	1885	1885	1885	0
92	20231212	171400	314606644	1885	1885	1885	1885	6946
93	20231212	171300	314606644	1885	1885	1885	1885	0
94	20231212	171200	314606644	1885	1885	1885	1885	0
95	20231212	171100	314606644	1885	1885	1885	1885	0
96	20231212	171000	314606644	1885	1885	1885	1885	0
97	20231212	170900	314606644	1885	1885	1885	1885	0
98	20231212	170800	314606644	1885	1885	1885	1885	0
99	20231212	170700	314606644	1885	1885	1885	1885	0
100	20231212	170600	314606644	1885	1885	1885	1885	0
101	20231212	170500	314606644	1885	1885	1885	1885	0
102	20231212	170400	314606644	1885	1885	1885	1885	0
103	20231212	170300	314606644	1885	1885	1885	1885	0
104	20231212	170200	314606644	1885	1885	1885	1885	0
105	20231212	170100	314606644	1885	1885	1885	1885	0
106	20231212	170000	314606644	1885	1885	1885	1885	0
107	20231212	165900	314606644	1885	1885	1885	1885	0
108	20231212	165800	314606644	1885	1885	1885	1885	0
109	20231212	165700	314606644	1885	1885	1885	1885	0
110	20231212	165600	314606644	1885	1885	1885	1885	0
111	20231212	165500	314606644	1885	1885	1885	1885	0
112	20231212	165400	314606644	1885	1885	1885	1885	0
113	20231212	165300	314606644	1885	1885	1885	1885	0
114	20231212	165200	314606644	1885	1885	1885	1885	0
115	20231212	165100	314606644	1885	1885	1885	1885	0
116	20231212	165000	314606644	1885	1885	1885	1885	0
117	20231212	164900	314606644	1885	1885	1885	1885	0
118	20231212	164800	314606644	1885	1885	1885	1885	0
119	20231212	164700	314606644	1885	1885	1885	1885	0
120	20231212	164600	314606644	1885	1885	1885	1885	0
121	20231212	164500	314606644	1885	1885	1885	1885	0
122	20231212	164400	314606644	1885	1885	1885	1885	6946
123	20231212	164300	314606644	1885	1885	1885	1885	0
124	20231212	164200	314606644	1885	1885	1885	1885	0
125	20231212	164100	314606644	1885	1885	1885	1885	0
126	20231212	164000	314606644	1885	1885	1885	1885	0
127	20231212	163900	314606644	1885	1885	1885	1885	0
128	20231212	163800	314606644	1885	1885	1885	1885	0
129	20231212	163700	314606644	1885	1885	1885	1885	0
130	20231212	163600	314606644	1885	1885	1885	1885	0
131	20231212	163500	314606644	1885	1885	1885	1885	0
132	20231212	163400	314606644	1885	1885	1885	1885	0
133	20231212	163300	314606644	1885	1885	1885	1885	0
134	20231212	163200	314606644	1885	1885	1885	1885	0
135	20231212	163100	314606644	1885	1885	1885	1885	0
136	20231212	163000	314606644	1885	1885	1885	1885	0
137	20231212	162900	314606644	1885	1885	1885	1885	0
138	20231212	162800	314606644	1885	1885	1885	1885	0
139	20231212	162700	314606644	1885	1885	1885	1885	0
140	20231212	162600	314606644	1885	1885	1885	1885	0
141	20231212	162500	314606644	1885	1885	1885	1885	0
142	20231212	162400	314606644	1885	1885	1885	1885	0
143	20231212	162300	314606644	1885	1885	1885	1885	0
144	20231212	162200	314606644	1885	1885	1885	1885	0
145	20231212	162100	314606644	1885	1885	1885	1885	0
146	20231212	162000	314606644	1885	1885	1885	1885	0
147	20231212	161900	314606644	1885	1885	1885	1885	0
148	20231212	161800	314606644	1885	1885	1885	1885	0
149	20231212	161700	314606644	1885	1885	1885	1885	0
150	20231212	161600	314606644	1885	1885	1885	1885	0
151	20231212	161500	314606644	1885	1885	1885	1885	0
152	20231212	161400	314606644	1885	1885	1885	1885	6946
153	20231212	161300	314606644	1885	1885	1885	1885	0
154	20231212	161200	314606644	1885	1885	1885	1885	0
155	20231212	161100	314606644	1885	1885	1885	1885	0
156	20231212	161000	314606644	1885	1885	1885	1885	0
157	20231212	160900	314606644	1885	1885	1885	1885	0
158	20231212	160800	314606644	1885	1885	1885	1885	0
159	20231212	160700	314606644	1885	1885	1885	1885	0
160	20231212	160600	314606644	1885	1885	1885	1885	0
161	20231212	160500	314606644	1885	1885	1885	1885	0
162	20231212	160400	314606644	1885	1885	1885	1885	0
163	20231212	160300	314606644	1885	1885	1885	1885	0
164	20231212	160200	314606644	1885	1885	1885	1885	0
165	20231212	160100	314606644	1885	1885	1885	1885	0
166	20231212	160000	314606644	1885	1885	1885	1885	0
167	20231212	155900	314606644	1885	1885	1885	1885	0
168	20231212	155800	314606644	1885	1885	1885	1885	0
169	20231212	155700	314606644	1885	1885	1885	1885	0
170	20231212	155600	314606644	1885	1885	1885	1885	0
171	20231212	155500	314606644	1885	1885	1885	1885	0
172	20231212	155400	314606644	1885	1885	1885	1885	0
173	20231212	155300	314606644	1885	1885	1885	1885	0
174	20231212	155200	314606644	1885	1885	1885	1885	0
175	20231212	155100	314606644	1885	1885	1885	1885	0
176	20231212	155000	314606644	1885	1885	1885	1885	0
177	20231212	154900	314606644	1885	1885	1885	1885	0
178	20231212	154800	314606644	1885	1885	1885	1885	0
179	20231212	154700	314606644	1885	1885	1885	1885	0
180	20231212	154600	314606644	1885	1885	1885	1885	0
181	20231212	154500	314606644	1885	1885	1885	1885	0
182	20231212	154400	314606644	1885	1885	1885	1885	6946
183	20231212	154300	314606644	1885	1885	1885	1885	0
184	20231212	154200	314606644	1885	1885	1885	1885	0
185	20231212	154100	314606644	1885	1885	1885	1885	0
186	20231212	154000	314606644	1885	1885	1885	1885	0
187	20231212	153900	314606644	1885	1885	1885	1885	0
188	20231212	153800	314606644	1885	1885	1885	1885	0
189	20231212	153700	314606644	1885	1885	1885	1885	0
190	20231212	153600	314606644	1885	1885	1885	1885	0
191	20231212	153500	314606644	1885	1885	1885	1885	0
192	20231212	153400	314606644	1885	1885	1885	1885	0
193	20231212	153300	314606644	1885	1885	1885	1885	0
194	20231212	153200	314606644	1885	1885	1885	1885	0
195	20231212	153100	314606644	1885	1885	1885	1885	0
196	20231212	153000	314606644	1885	1885	1885	1885	6946
197	20231212	152900	301513434	1880	1880	1880	1880	0
198	20231212	152800	301513434	1880	1880	1880	1880	0
199	20231212	152700	301513434	1880	1880	1880	1880	0
200	20231212	152600	301513434	1880	1880	1880	1880	0
201	20231212	152500	301513434	1880	1880	1880	1880	0
202	20231212	152400	301513434	1880	1880	1880	1880	0
203	20231212	152300	301513434	1880	1880	1880	1880	0
204	20231212	152200	301513434	1880	1880	1880	1880	0
205	20231212	152100	301513434	1880	1880	1880	1880	0
206	20231212	152000	301513434	1880	1880	1880	1880	0
207	20231212	151900	301513434	1880	1873	1880	1873	300
208	20231212	151800	300950526	1872	1871	1872	1871	79
209	20231212	151700	300802716	1871	1872	1872	1871	2206
210	20231212	151600	296673227	1872	1872	1873	1872	551
211	20231212	151500	295641688	1872	1872	1879	1872	1075
212	20231212	151400	293628414	1872	1873	1873	1872	816
213	20231212	151300	292100726	1873	1873	1873	1873	1000
214	20231212	151200	290227726	1873	1872	1873	1872	686
215	20231212	151100	288943246	1872	1872	1873	1872	689
216	20231212	151000	287653393	1872	1872	1873	1872	842
217	20231212	150900	286076961	1873	1873	1874	1872	546
218	20231212	150800	285054394	1873	1873	1874	1873	1066
219	20231212	150700	283057632	1874	1872	1874	1872	909
220	20231212	150600	281354990	1872	1873	1873	1872	678
221	20231212	150500	280085190	1873	1873	1874	1873	753
222	20231212	150400	278674758	1874	1874	1874	1873	858
223	20231212	150300	277067430	1874	1873	1874	1873	770
224	20231212	150200	275625125	1873	1873	1873	1873	680
225	20231212	150100	274351485	1873	1874	1874	1873	1770
226	20231212	150000	271036230	1873	1873	1874	1873	681
227	20231212	145900	269760710	1873	1874	1875	1873	704
228	20231212	145800	268442095	1873	1874	1874	1873	4067
229	20231212	145700	260824292	1874	1874	1874	1874	999
230	20231212	145600	258952166	1874	1876	1876	1873	1188
231	20231212	145500	256724385	1876	1876	1876	1876	803
232	20231212	145400	255217957	1876	1876	1876	1876	803
233	20231212	145300	253711529	1876	1876	1877	1876	899
234	20231212	145200	252024905	1876	1876	1876	1876	885
235	20231212	145100	250364645	1876	1876	1877	1876	1083
236	20231212	145000	248332929	1876	1875	1876	1875	832
237	20231212	144900	246772762	1875	1875	1876	1875	1299
238	20231212	144800	244337117	1875	1875	1876	1875	702
239	20231212	144700	243020866	1875	1875	1875	1875	839
240	20231212	144600	241447741	1875	1875	1876	1875	915
241	20231212	144500	239732014	1875	1874	1876	1873	805
242	20231212	144400	238223043	1874	1874	1875	1874	955
243	20231212	144300	236433367	1875	1876	1876	1875	1007
244	20231212	144200	234545232	1875	1874	1875	1874	876
245	20231212	144100	232903583	1874	1874	1874	1874	852
246	20231212	144000	231306935	1874	1874	1875	1874	920
247	20231212	143900	229582676	1874	1874	1875	1874	900
248	20231212	143800	227895790	1874	1874	1874	1874	2864
249	20231212	143700	222528654	1874	1874	1875	1874	782
250	20231212	143600	221062746	1874	1874	1875	1874	941
251	20231212	143500	219299206	1874	1875	1875	1874	1187
252	20231212	143400	217074557	1874	1874	1874	1874	1029
253	20231212	143300	215146211	1874	1874	1875	1874	904
254	20231212	143200	213452054	1874	1874	1875	1874	1064
255	20231212	143100	211458018	1874	1875	1875	1874	780
256	20231212	143000	209996114	1875	1875	1875	1874	906
257	20231212	142900	208298029	1874	1875	1876	1874	1003
258	20231212	142800	206417543	1875	1875	1876	1874	1731
259	20231212	142700	203171736	1875	1876	1884	1875	1040
260	20231212	142600	201220304	1876	1876	1880	1876	1254
261	20231212	142500	198867308	1876	1876	1876	1875	4863
262	20231212	142400	189744826	1876	1876	1876	1876	1051
263	20231212	142300	187773150	1877	1879	1879	1876	2193
264	20231212	142200	183655818	1879	1881	1881	1879	8832
265	20231212	142100	167053444	1881	1882	1882	1881	8129
266	20231212	142000	151761004	1882	1882	1882	1882	859
267	20231212	141900	150144366	1882	1882	1882	1882	1007
268	20231212	141800	148249192	1882	1882	1882	1882	1271
269	20231212	141700	145857170	1882	1882	1882	1882	957
270	20231212	141600	144056096	1883	1884	1885	1883	3037
271	20231212	141500	138335594	1885	1884	1885	1884	966
272	20231212	141400	136515626	1885	1884	1885	1884	699
273	20231212	141300	135198707	1884	1884	1885	1884	962
274	20231212	141200	133386298	1884	1884	1885	1884	676
275	20231212	141100	132112703	1884	1884	1884	1884	691
276	20231212	141000	130810859	1884	1884	1884	1884	765
277	20231212	140900	129369599	1884	1884	1885	1884	1296
278	20231212	140800	126927735	1884	1884	1884	1884	1164
279	20231212	140700	124734759	1884	1884	1884	1884	800
280	20231212	140600	123227559	1884	1884	1884	1884	1060
281	20231212	140500	121230519	1884	1884	1884	1884	804
282	20231212	140400	119715783	1884	1884	1884	1884	1264
283	20231212	140300	117334407	1884	1884	1884	1884	275
284	20231212	140200	116816307	1884	1884	1884	1884	4
285	20231212	140100	116808771	1885	1885	1885	1885	1
286	20231212	140000	116806886	1885	1884	1885	1884	751
287	20231212	135900	115392001	1884	1884	1884	1884	0
288	20231212	135800	115392001	1884	1884	1884	1884	0
289	20231212	135700	115392001	1884	1884	1884	1884	0
290	20231212	135600	115392001	1884	1884	1884	1884	0
291	20231212	135500	115392001	1884	1884	1884	1884	0
292	20231212	135400	115392001	1884	1884	1884	1884	20
293	20231212	135300	115354321	1885	1885	1885	1885	50
294	20231212	135200	115260071	1885	1885	1885	1885	1
295	20231212	135100	115258186	1885	1885	1885	1885	19
296	20231212	135000	115222371	1885	1885	1885	1885	4
297	20231212	134900	115214831	1884	1884	1884	1884	0
298	20231212	134800	115214831	1884	1884	1884	1884	0
299	20231212	134700	115214831	1884	1884	1884	1884	0
300	20231212	134600	115214831	1884	1885	1885	1884	170
301	20231212	134500	114894401	1885	1885	1885	1885	50
302	20231212	134400	114800151	1885	1885	1885	1885	0
303	20231212	134300	114800151	1885	1885	1885	1885	98
304	20231212	134200	114615421	1886	1886	1886	1886	0
305	20231212	134100	114615421	1886	1886	1886	1886	0
306	20231212	134000	114615421	1886	1886	1886	1886	0
307	20231212	133900	114615421	1886	1886	1886	1886	0
308	20231212	133800	114615421	1886	1886	1886	1886	0
309	20231212	133700	114615421	1886	1886	1886	1886	10
310	20231212	133600	114596561	1886	1886	1886	1886	0
311	20231212	133500	114596561	1886	1886	1886	1886	20
312	20231212	133400	114558841	1886	1885	1886	1885	3
313	20231212	133300	114553184	1886	1886	1886	1886	0
314	20231212	133200	114553184	1886	1886	1886	1886	11
315	20231212	133100	114532438	1886	1886	1886	1886	0
316	20231212	133000	114532438	1886	1886	1886	1886	1
317	20231212	132900	114530552	1886	1885	1886	1885	174
318	20231212	132800	114202552	1885	1885	1885	1885	0
319	20231212	132700	114202552	1885	1884	1885	1884	540
320	20231212	132600	113185152	1885	1885	1885	1884	38
321	20231212	132500	113113547	1885	1885	1885	1885	4
322	20231212	132400	113106007	1885	1885	1885	1885	18
323	20231212	132300	113072077	1885	1885	1885	1885	8
324	20231212	132200	113056997	1885	1884	1885	1884	9
325	20231212	132100	113040033	1885	1886	1886	1885	92
326	20231212	132000	112866604	1886	1886	1886	1885	210
327	20231212	131900	112470644	1886	1886	1886	1886	7
328	20231212	131800	112457442	1886	1885	1886	1885	155
329	20231212	131700	112165263	1885	1885	1885	1885	0
330	20231212	131600	112165263	1885	1885	1885	1884	162
331	20231212	131500	111859895	1885	1885	1885	1885	3014
332	20231212	131400	106178505	1885	1885	1885	1885	1
333	20231212	131300	106176620	1885	1885	1885	1885	210
334	20231212	131200	105780770	1885	1885	1885	1885	200
335	20231212	131100	105403770	1885	1885	1885	1884	111
336	20231212	131000	105194536	1885	1885	1885	1885	10
337	20231212	130900	105175686	1885	1885	1885	1885	0
338	20231212	130800	105175686	1885	1885	1885	1885	0
339	20231212	130700	105175686	1885	1885	1885	1885	84
340	20231212	130600	105017346	1885	1885	1885	1885	6
341	20231212	130500	105006036	1885	1885	1885	1885	12
342	20231212	130400	104983416	1885	1885	1885	1885	0
343	20231212	130300	104983416	1885	1885	1885	1885	0
344	20231212	130200	104983416	1885	1885	1885	1885	26
345	20231212	130100	104934406	1885	1885	1885	1885	10
346	20231212	130000	104915556	1885	1884	1885	1884	260
347	20231212	125900	104425656	1885	1885	1885	1885	10
348	20231212	125800	104406806	1885	1885	1885	1885	10
349	20231212	125700	104387956	1885	1885	1885	1885	333
350	20231212	125600	103760251	1885	1885	1885	1885	10
351	20231212	125500	103741401	1884	1884	1884	1884	0
352	20231212	125400	103741401	1884	1884	1884	1884	0
353	20231212	125300	103741401	1884	1884	1884	1884	1
354	20231212	125200	103739517	1885	1885	1885	1885	0
355	20231212	125100	103739517	1885	1885	1885	1885	0
356	20231212	125000	103739517	1885	1885	1885	1885	0
357	20231212	124900	103739517	1885	1885	1885	1885	0
358	20231212	124800	103739517	1885	1885	1885	1885	0
359	20231212	124700	103739517	1885	1885	1885	1885	100
360	20231212	124600	103551017	1885	1885	1885	1885	0
361	20231212	124500	103551017	1885	1885	1885	1885	0
362	20231212	124400	103551017	1885	1885	1885	1885	0
363	20231212	124300	103551017	1885	1885	1885	1885	0
364	20231212	124200	103551017	1885	1885	1885	1884	192
365	20231212	124100	103189119	1885	1884	1885	1884	814
366	20231212	124000	101655533	1885	1885	1885	1885	100
367	20231212	123900	101467033	1885	1885	1885	1885	0
368	20231212	123800	101467033	1885	1885	1885	1885	0
369	20231212	123700	101467033	1885	1885	1885	1885	0
370	20231212	123600	101467033	1885	1885	1885	1885	0
371	20231212	123500	101467033	1885	1885	1885	1885	30
372	20231212	123400	101410483	1885	1885	1885	1885	0
373	20231212	123300	101410483	1885	1885	1885	1885	10
374	20231212	123200	101391633	1884	1885	1885	1884	51
375	20231212	123100	101295499	1885	1885	1885	1885	81
376	20231212	123000	101142814	1885	1885	1885	1885	4
377	20231212	122900	101135274	1885	1885	1885	1884	12
378	20231212	122800	101112658	1884	1885	1885	1884	7
379	20231212	122700	101099466	1885	1885	1885	1885	265
380	20231212	122600	100599941	1885	1885	1885	1885	4
381	20231212	122500	100592401	1885	1885	1885	1885	0
382	20231212	122400	100592401	1885	1885	1885	1885	4
383	20231212	122300	100584861	1885	1885	1885	1885	0
384	20231212	122200	100584861	1885	1885	1885	1885	0
385	20231212	122100	100584861	1885	1885	1885	1885	2004
386	20231212	122000	96807321	1885	1885	1885	1885	1
387	20231212	121900	96805436	1885	1884	1885	1884	60
388	20231212	121800	96692395	1884	1884	1884	1884	290
389	20231212	121700	96146035	1884	1884	1884	1884	0
390	20231212	121600	96146035	1884	1884	1884	1884	4
391	20231212	121500	96138499	1884	1884	1884	1884	600
392	20231212	121400	95008099	1884	1884	1884	1884	530
393	20231212	121300	94009579	1884	1884	1884	1884	0
394	20231212	121200	94009579	1884	1884	1884	1884	11
395	20231212	121100	93988855	1884	1885	1885	1884	1088
396	20231212	121000	91939058	1885	1885	1885	1885	4
397	20231212	120900	91931518	1885	1885	1885	1885	4
398	20231212	120800	91923978	1885	1885	1885	1885	0
399	20231212	120700	91923978	1885	1885	1885	1885	4
400	20231212	120600	91916438	1885	1885	1885	1885	40
401	20231212	120500	91841038	1885	1885	1885	1885	4
402	20231212	120400	91833498	1885	1885	1885	1885	600
403	20231212	120300	90702498	1885	1885	1885	1885	0
404	20231212	120200	90702498	1885	1885	1885	1885	15
405	20231212	120100	90674223	1884	1884	1884	1884	100
406	20231212	120000	90485823	1885	1885	1885	1885	4
407	20231212	115900	90478283	1885	1884	1885	1884	431
408	20231212	115800	89666275	1884	1884	1884	1884	4
409	20231212	115700	89658739	1884	1884	1884	1884	0
410	20231212	115600	89658739	1884	1884	1884	1884	2
411	20231212	115500	89654971	1884	1884	1884	1884	11
412	20231212	115400	89634247	1884	1884	1884	1884	1000
413	20231212	115300	87750247	1884	1883	1884	1883	71
414	20231212	115200	87616553	1884	1884	1884	1884	2
415	20231212	115100	87612785	1884	1884	1884	1884	700
416	20231212	115000	86293985	1884	1882	1884	1882	745
417	20231212	114900	84890891	1882	1882	1882	1882	361
418	20231212	114800	84211489	1882	1882	1882	1882	0
419	20231212	114700	84211489	1882	1882	1882	1882	0
420	20231212	114600	84211489	1882	1882	1882	1882	962
421	20231212	114500	82401005	1882	1882	1882	1882	0
422	20231212	114400	82401005	1882	1882	1882	1882	0
423	20231212	114300	82401005	1882	1882	1882	1882	4
424	20231212	114200	82393477	1881	1881	1881	1881	1
425	20231212	114100	82391596	1882	1882	1882	1882	0
426	20231212	114000	82391596	1882	1882	1882	1882	4
427	20231212	113900	82384068	1881	1881	1881	1881	1000
428	20231212	113800	80503068	1882	1882	1882	1882	20
429	20231212	113700	80465428	1882	1882	1882	1882	0
430	20231212	113600	80465428	1882	1882	1882	1882	0
431	20231212	113500	80465428	1882	1882	1882	1882	0
432	20231212	113400	80465428	1882	1882	1882	1882	0
433	20231212	113300	80465428	1882	1882	1882	1882	12
434	20231212	113200	80442844	1882	1882	1882	1882	0
435	20231212	113100	80442844	1882	1882	1882	1882	1
436	20231212	113000	80440962	1882	1882	1882	1882	0
437	20231212	112900	80440962	1882	1882	1882	1882	4
438	20231212	112800	80433434	1880	1881	1881	1880	200
439	20231212	112700	80057409	1882	1882	1882	1882	0
440	20231212	112600	80057409	1882	1882	1882	1882	0
441	20231212	112500	80057409	1882	1882	1882	1882	223
442	20231212	112400	79637723	1882	1882	1882	1882	89
443	20231212	112300	79470225	1882	1882	1882	1882	200
444	20231212	112200	79093825	1882	1882	1882	1882	10
445	20231212	112100	79075005	1881	1881	1881	1881	0
446	20231212	112000	79075005	1881	1881	1881	1881	0
447	20231212	111900	79075005	1881	1881	1881	1881	15
448	20231212	111800	79046790	1881	1881	1881	1881	1
449	20231212	111700	79044909	1881	1881	1881	1881	0
450	20231212	111600	79044909	1881	1881	1881	1881	0
451	20231212	111500	79044909	1881	1881	1881	1881	100
452	20231212	111400	78856809	1881	1880	1881	1880	429
453	20231212	111300	78050286	1880	1880	1880	1880	797
454	20231212	111200	76551926	1881	1881	1881	1881	81
455	20231212	111100	76399565	1881	1881	1881	1881	53
456	20231212	111000	76299872	1880	1880	1880	1880	0
457	20231212	110900	76299872	1880	1881	1882	1880	2891
458	20231212	110800	70864420	1882	1882	1882	1882	0
459	20231212	110700	70864420	1882	1882	1882	1882	1
460	20231212	110600	70862538	1882	1882	1882	1882	1
461	20231212	110500	70860656	1881	1882	1882	1881	650
462	20231212	110400	69637956	1882	1882	1882	1882	6
463	20231212	110300	69626664	1882	1882	1882	1882	1
464	20231212	110200	69624782	1882	1882	1882	1882	0
465	20231212	110100	69624782	1882	1882	1882	1882	0
466	20231212	110000	69624782	1882	1882	1882	1882	30
467	20231212	105900	69568322	1882	1882	1882	1882	0
468	20231212	105800	69568322	1882	1882	1882	1882	0
469	20231212	105700	69568322	1882	1882	1882	1882	1
470	20231212	105600	69566440	1881	1881	1881	1881	80
471	20231212	105500	69415960	1882	1881	1882	1881	273
472	20231212	105400	68902442	1881	1881	1881	1881	5
473	20231212	105300	68893037	1881	1881	1881	1881	55
474	20231212	105200	68789582	1881	1881	1881	1881	357
475	20231212	105100	68118065	1881	1881	1881	1881	38
476	20231212	105000	68046587	1881	1881	1881	1881	150
477	20231212	104900	67764437	1881	1881	1881	1881	775
478	20231212	104800	66306662	1882	1882	1882	1882	0
479	20231212	104700	66306662	1882	1882	1882	1882	141
480	20231212	104600	66041300	1884	1884	1884	1884	0
481	20231212	104500	66041300	1884	1884	1884	1884	200
482	20231212	104400	65664500	1884	1884	1884	1884	0
483	20231212	104300	65664500	1884	1883	1884	1883	6
484	20231212	104200	65653201	1882	1882	1882	1882	10
485	20231212	104100	65634381	1882	1882	1882	1882	30
486	20231212	104000	65577921	1882	1882	1882	1882	79
487	20231212	103900	65429243	1882	1884	1884	1882	18
488	20231212	103800	65395365	1883	1883	1883	1883	574
489	20231212	103700	64314523	1882	1882	1882	1882	346
490	20231212	103600	63663351	1882	1882	1882	1882	0
491	20231212	103500	63663351	1882	1882	1882	1882	39
492	20231212	103400	63589953	1882	1882	1882	1882	10
493	20231212	103300	63571133	1882	1882	1882	1882	0
494	20231212	103200	63571133	1882	1882	1882	1882	5
495	20231212	103100	63561723	1882	1882	1882	1882	21
496	20231212	103000	63522201	1882	1882	1882	1882	20
497	20231212	102900	63484561	1882	1882	1882	1882	0
498	20231212	102800	63484561	1882	1881	1882	1881	61
499	20231212	102700	63369819	1881	1881	1881	1881	0
500	20231212	102600	63369819	1881	1881	1881	1881	0
501	20231212	102500	63369819	1881	1881	1881	1881	0
502	20231212	102400	63369819	1881	1882	1882	1881	832
503	20231212	102300	61804795	1882	1882	1882	1882	28
504	20231212	102200	61752099	1882	1882	1882	1882	55
505	20231212	102100	61648589	1882	1882	1882	1882	10
506	20231212	102000	61629769	1882	1882	1882	1882	10
507	20231212	101900	61610949	1881	1881	1881	1881	1010
508	20231212	101800	59711139	1881	1881	1881	1881	963
509	20231212	101700	57899736	1882	1882	1882	1882	563
510	20231212	101600	56840170	1882	1882	1882	1882	15
511	20231212	101500	56811940	1882	1882	1882	1882	61
512	20231212	101400	56697138	1882	1883	1883	1882	32
513	20231212	101300	56636912	1882	1882	1882	1882	2266
514	20231212	101200	52372300	1883	1883	1883	1883	20
515	20231212	101100	52334640	1883	1883	1883	1883	71
516	20231212	101000	52200947	1883	1883	1883	1883	0
517	20231212	100900	52200947	1883	1883	1883	1883	40
518	20231212	100800	52125627	1883	1883	1883	1883	35
519	20231212	100700	52059722	1883	1883	1883	1883	643
520	20231212	100600	50848953	1883	1883	1883	1883	0
521	20231212	100500	50848953	1883	1884	1884	1883	1159
522	20231212	100400	48666397	1884	1884	1884	1884	0
523	20231212	100300	48666397	1884	1884	1884	1884	447
524	20231212	100200	47824249	1884	1884	1884	1884	0
525	20231212	100100	47824249	1884	1884	1884	1884	1000
526	20231212	100000	45940249	1885	1885	1885	1885	7
527	20231212	095900	45927054	1885	1885	1885	1885	210
528	20231212	095800	45531204	1885	1885	1885	1885	0
529	20231212	095700	45531204	1885	1885	1885	1885	0
530	20231212	095600	45531204	1885	1885	1885	1885	0
531	20231212	095500	45531204	1885	1885	1885	1884	13
532	20231212	095400	45506700	1885	1887	1887	1885	2148
533	20231212	095300	41457659	1886	1886	1886	1886	2266
534	20231212	095200	37183983	1886	1886	1886	1886	0
535	20231212	095100	37183983	1886	1886	1886	1886	1000
536	20231212	095000	35297983	1886	1886	1886	1886	0
537	20231212	094900	35297983	1886	1886	1886	1886	10
538	20231212	094800	35279123	1886	1886	1886	1886	0
539	20231212	094700	35279123	1886	1886	1886	1886	0
540	20231212	094600	35279123	1886	1886	1886	1886	17
541	20231212	094500	35247061	1886	1886	1886	1886	2
542	20231212	094400	35243289	1886	1886	1886	1886	55
543	20231212	094300	35139559	1886	1886	1886	1886	1028
544	20231212	094200	33200751	1885	1886	1886	1885	34
545	20231212	094100	33136637	1886	1886	1886	1886	24
546	20231212	094000	33091373	1885	1885	1885	1885	10
547	20231212	093900	33072523	1886	1885	1886	1885	125
548	20231212	093800	32836774	1886	1886	1886	1886	24
549	20231212	093700	32791510	1886	1886	1886	1886	1
550	20231212	093600	32789624	1886	1887	1887	1886	50
551	20231212	093500	32695291	1887	1887	1887	1887	45
552	20231212	093400	32610376	1887	1885	1887	1885	85
553	20231212	093300	32450088	1885	1885	1885	1885	126
554	20231212	093200	32212578	1885	1885	1885	1885	108
555	20231212	093100	32008998	1885	1885	1885	1885	26
556	20231212	093000	31959988	1885	1885	1885	1885	24
557	20231212	092900	31914748	1885	1885	1885	1884	196
558	20231212	092800	31545458	1884	1885	1885	1884	25
559	20231212	092700	31498334	1885	1885	1885	1885	124
560	20231212	092600	31264594	1885	1886	1886	1885	324
561	20231212	092500	30653853	1886	1886	1886	1886	29
562	20231212	092400	30599159	1886	1886	1886	1885	521
563	20231212	092300	29617053	1886	1886	1886	1886	50
564	20231212	092200	29522753	1886	1886	1886	1886	110
565	20231212	092100	29315293	1887	1887	1887	1887	24
566	20231212	092000	29270005	1887	1887	1887	1887	626
567	20231212	091900	28088743	1887	1887	1887	1887	86
568	20231212	091800	27926461	1887	1887	1887	1887	100
569	20231212	091700	27737761	1887	1887	1887	1887	37
570	20231212	091600	27667942	1887	1887	1887	1887	1
571	20231212	091500	27666055	1887	1887	1887	1887	77
572	20231212	091400	27520756	1887	1887	1887	1887	1
573	20231212	091300	27518869	1887	1886	1887	1885	535
574	20231212	091200	26509849	1886	1887	1887	1886	54
575	20231212	091100	26407961	1886	1887	1887	1886	70
576	20231212	091000	26275911	1887	1887	1887	1887	34
577	20231212	090900	26211753	1887	1887	1887	1887	513
578	20231212	090800	25243722	1887	1887	1887	1887	11136
579	20231212	090700	4230090	1887	1887	1887	1887	9
580	20231212	090600	4213107	1887	1888	1888	1886	1552
581	20231212	090500	1284489	1888	1888	1888	1888	127
582	20231212	090400	1044713	1887	1887	1887	1887	243
583	20231212	090300	586172	1887	1887	1887	1887	0
584	20231212	090200	586172	1887	1887	1887	1887	1
585	20231212	090100	584285	1883	1883	1883	1883	5
586	20231212	090000	574870	1883	1887	1887	1883	305