KissMeData/005390/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184400	806967187	1887	1887	1887	1887	5405
3	20231215	184300	806967187	1887	1887	1887	1887	0
4	20231215	184200	806967187	1887	1887	1887	1887	0
5	20231215	184100	806967187	1887	1887	1887	1887	0
6	20231215	184000	806967187	1887	1887	1887	1887	0
7	20231215	183900	806967187	1887	1887	1887	1887	0
8	20231215	183800	806967187	1887	1887	1887	1887	0
9	20231215	183700	806967187	1887	1887	1887	1887	0
10	20231215	183600	806967187	1887	1887	1887	1887	0
11	20231215	183500	806967187	1887	1887	1887	1887	0
12	20231215	183400	806967187	1887	1887	1887	1887	0
13	20231215	183300	806967187	1887	1887	1887	1887	0
14	20231215	183200	806967187	1887	1887	1887	1887	0
15	20231215	183100	806967187	1887	1887	1887	1887	0
16	20231215	183000	806967187	1887	1887	1887	1887	0
17	20231215	182900	806967187	1887	1887	1887	1887	0
18	20231215	182800	806967187	1887	1887	1887	1887	0
19	20231215	182700	806967187	1887	1887	1887	1887	0
20	20231215	182600	806967187	1887	1887	1887	1887	0
21	20231215	182500	806967187	1887	1887	1887	1887	0
22	20231215	182400	806967187	1887	1887	1887	1887	0
23	20231215	182300	806967187	1887	1887	1887	1887	0
24	20231215	182200	806967187	1887	1887	1887	1887	0
25	20231215	182100	806967187	1887	1887	1887	1887	0
26	20231215	182000	806967187	1887	1887	1887	1887	0
27	20231215	181900	806967187	1887	1887	1887	1887	0
28	20231215	181800	806967187	1887	1887	1887	1887	0
29	20231215	181700	806967187	1887	1887	1887	1887	0
30	20231215	181600	806967187	1887	1887	1887	1887	0
31	20231215	181500	806967187	1887	1887	1887	1887	0
32	20231215	181400	806967187	1887	1887	1887	1887	5405
33	20231215	181300	806967187	1887	1887	1887	1887	0
34	20231215	181200	806967187	1887	1887	1887	1887	0
35	20231215	181100	806967187	1887	1887	1887	1887	0
36	20231215	181000	806967187	1887	1887	1887	1887	0
37	20231215	180900	806967187	1887	1887	1887	1887	0
38	20231215	180800	806967187	1887	1887	1887	1887	0
39	20231215	180700	806967187	1887	1887	1887	1887	0
40	20231215	180600	806967187	1887	1887	1887	1887	0
41	20231215	180500	806967187	1887	1887	1887	1887	0
42	20231215	180400	806967187	1887	1887	1887	1887	0
43	20231215	180300	806967187	1887	1887	1887	1887	0
44	20231215	180200	806967187	1887	1887	1887	1887	0
45	20231215	180100	806967187	1887	1887	1887	1887	0
46	20231215	180000	806967187	1887	1887	1887	1887	0
47	20231215	175900	806967187	1887	1887	1887	1887	0
48	20231215	175800	806967187	1887	1887	1887	1887	0
49	20231215	175700	806967187	1887	1887	1887	1887	0
50	20231215	175600	806967187	1887	1887	1887	1887	0
51	20231215	175500	806967187	1887	1887	1887	1887	0
52	20231215	175400	806967187	1887	1887	1887	1887	0
53	20231215	175300	806967187	1887	1887	1887	1887	0
54	20231215	175200	806967187	1887	1887	1887	1887	0
55	20231215	175100	806967187	1887	1887	1887	1887	0
56	20231215	175000	806967187	1887	1887	1887	1887	0
57	20231215	174900	806967187	1887	1887	1887	1887	0
58	20231215	174800	806967187	1887	1887	1887	1887	0
59	20231215	174700	806967187	1887	1887	1887	1887	0
60	20231215	174600	806967187	1887	1887	1887	1887	0
61	20231215	174500	806967187	1887	1887	1887	1887	0
62	20231215	174400	806967187	1887	1887	1887	1887	5405
63	20231215	174300	806967187	1887	1887	1887	1887	0
64	20231215	174200	806967187	1887	1887	1887	1887	0
65	20231215	174100	806967187	1887	1887	1887	1887	0
66	20231215	174000	806967187	1887	1887	1887	1887	0
67	20231215	173900	806967187	1887	1887	1887	1887	0
68	20231215	173800	806967187	1887	1887	1887	1887	0
69	20231215	173700	806967187	1887	1887	1887	1887	0
70	20231215	173600	806967187	1887	1887	1887	1887	0
71	20231215	173500	806967187	1887	1887	1887	1887	0
72	20231215	173400	806967187	1887	1887	1887	1887	0
73	20231215	173300	806967187	1887	1887	1887	1887	0
74	20231215	173200	806967187	1887	1887	1887	1887	0
75	20231215	173100	806967187	1887	1887	1887	1887	0
76	20231215	173000	806967187	1887	1887	1887	1887	0
77	20231215	172900	806967187	1887	1887	1887	1887	0
78	20231215	172800	806967187	1887	1887	1887	1887	0
79	20231215	172700	806967187	1887	1887	1887	1887	0
80	20231215	172600	806967187	1887	1887	1887	1887	0
81	20231215	172500	806967187	1887	1887	1887	1887	0
82	20231215	172400	806967187	1887	1887	1887	1887	0
83	20231215	172300	806967187	1887	1887	1887	1887	0
84	20231215	172200	806967187	1887	1887	1887	1887	0
85	20231215	172100	806967187	1887	1887	1887	1887	0
86	20231215	172000	806967187	1887	1887	1887	1887	0
87	20231215	171900	806967187	1887	1887	1887	1887	0
88	20231215	171800	806967187	1887	1887	1887	1887	0
89	20231215	171700	806967187	1887	1887	1887	1887	0
90	20231215	171600	806967187	1887	1887	1887	1887	0
91	20231215	171500	806967187	1887	1887	1887	1887	0
92	20231215	171400	806967187	1887	1887	1887	1887	5405
93	20231215	171300	806967187	1887	1887	1887	1887	0
94	20231215	171200	806967187	1887	1887	1887	1887	0
95	20231215	171100	806967187	1887	1887	1887	1887	0
96	20231215	171000	806967187	1887	1887	1887	1887	0
97	20231215	170900	806967187	1887	1887	1887	1887	0
98	20231215	170800	806967187	1887	1887	1887	1887	0
99	20231215	170700	806967187	1887	1887	1887	1887	0
100	20231215	170600	806967187	1887	1887	1887	1887	0
101	20231215	170500	806967187	1887	1887	1887	1887	0
102	20231215	170400	806967187	1887	1887	1887	1887	0
103	20231215	170300	806967187	1887	1887	1887	1887	0
104	20231215	170200	806967187	1887	1887	1887	1887	0
105	20231215	170100	806967187	1887	1887	1887	1887	0
106	20231215	170000	806967187	1887	1887	1887	1887	0
107	20231215	165900	806967187	1887	1887	1887	1887	0
108	20231215	165800	806967187	1887	1887	1887	1887	0
109	20231215	165700	806967187	1887	1887	1887	1887	0
110	20231215	165600	806967187	1887	1887	1887	1887	0
111	20231215	165500	806967187	1887	1887	1887	1887	0
112	20231215	165400	806967187	1887	1887	1887	1887	0
113	20231215	165300	806967187	1887	1887	1887	1887	0
114	20231215	165200	806967187	1887	1887	1887	1887	0
115	20231215	165100	806967187	1887	1887	1887	1887	0
116	20231215	165000	806967187	1887	1887	1887	1887	0
117	20231215	164900	806967187	1887	1887	1887	1887	0
118	20231215	164800	806967187	1887	1887	1887	1887	0
119	20231215	164700	806967187	1887	1887	1887	1887	0
120	20231215	164600	806967187	1887	1887	1887	1887	0
121	20231215	164500	806967187	1887	1887	1887	1887	0
122	20231215	164400	806967187	1887	1887	1887	1887	5405
123	20231215	164300	806967187	1887	1887	1887	1887	0
124	20231215	164200	806967187	1887	1887	1887	1887	0
125	20231215	164100	806967187	1887	1887	1887	1887	0
126	20231215	164000	806967187	1887	1887	1887	1887	0
127	20231215	163900	806967187	1887	1887	1887	1887	0
128	20231215	163800	806967187	1887	1887	1887	1887	0
129	20231215	163700	806967187	1887	1887	1887	1887	0
130	20231215	163600	806967187	1887	1887	1887	1887	0
131	20231215	163500	806967187	1887	1887	1887	1887	0
132	20231215	163400	806967187	1887	1887	1887	1887	0
133	20231215	163300	806967187	1887	1887	1887	1887	0
134	20231215	163200	806967187	1887	1887	1887	1887	0
135	20231215	163100	806967187	1887	1887	1887	1887	0
136	20231215	163000	806967187	1887	1887	1887	1887	0
137	20231215	162900	806967187	1887	1887	1887	1887	0
138	20231215	162800	806967187	1887	1887	1887	1887	0
139	20231215	162700	806967187	1887	1887	1887	1887	0
140	20231215	162600	806967187	1887	1887	1887	1887	0
141	20231215	162500	806967187	1887	1887	1887	1887	0
142	20231215	162400	806967187	1887	1887	1887	1887	0
143	20231215	162300	806967187	1887	1887	1887	1887	0
144	20231215	162200	806967187	1887	1887	1887	1887	0
145	20231215	162100	806967187	1887	1887	1887	1887	0
146	20231215	162000	806967187	1887	1887	1887	1887	0
147	20231215	161900	806967187	1887	1887	1887	1887	0
148	20231215	161800	806967187	1887	1887	1887	1887	0
149	20231215	161700	806967187	1887	1887	1887	1887	0
150	20231215	161600	806967187	1887	1887	1887	1887	0
151	20231215	161500	806967187	1887	1887	1887	1887	0
152	20231215	161400	806967187	1887	1887	1887	1887	5405
153	20231215	161300	806967187	1887	1887	1887	1887	0
154	20231215	161200	806967187	1887	1887	1887	1887	0
155	20231215	161100	806967187	1887	1887	1887	1887	0
156	20231215	161000	806967187	1887	1887	1887	1887	0
157	20231215	160900	806967187	1887	1887	1887	1887	0
158	20231215	160800	806967187	1887	1887	1887	1887	0
159	20231215	160700	806967187	1887	1887	1887	1887	0
160	20231215	160600	806967187	1887	1887	1887	1887	0
161	20231215	160500	806967187	1887	1887	1887	1887	0
162	20231215	160400	806967187	1887	1887	1887	1887	0
163	20231215	160300	806967187	1887	1887	1887	1887	0
164	20231215	160200	806967187	1887	1887	1887	1887	0
165	20231215	160100	806967187	1887	1887	1887	1887	0
166	20231215	160000	806967187	1887	1887	1887	1887	0
167	20231215	155900	806967187	1887	1887	1887	1887	0
168	20231215	155800	806967187	1887	1887	1887	1887	0
169	20231215	155700	806967187	1887	1887	1887	1887	0
170	20231215	155600	806967187	1887	1887	1887	1887	0
171	20231215	155500	806967187	1887	1887	1887	1887	0
172	20231215	155400	806967187	1887	1887	1887	1887	0
173	20231215	155300	806967187	1887	1887	1887	1887	0
174	20231215	155200	806967187	1887	1887	1887	1887	0
175	20231215	155100	806967187	1887	1887	1887	1887	0
176	20231215	155000	806967187	1887	1887	1887	1887	0
177	20231215	154900	806967187	1887	1887	1887	1887	0
178	20231215	154800	806967187	1887	1887	1887	1887	0
179	20231215	154700	806967187	1887	1887	1887	1887	0
180	20231215	154600	806967187	1887	1887	1887	1887	0
181	20231215	154500	806967187	1887	1887	1887	1887	0
182	20231215	154400	806967187	1887	1887	1887	1887	5405
183	20231215	154300	806967187	1887	1887	1887	1887	0
184	20231215	154200	806967187	1887	1887	1887	1887	0
185	20231215	154100	806967187	1887	1887	1887	1887	0
186	20231215	154000	806967187	1887	1887	1887	1887	0
187	20231215	153900	806967187	1887	1887	1887	1887	0
188	20231215	153800	806967187	1887	1887	1887	1887	0
189	20231215	153700	806967187	1887	1887	1887	1887	0
190	20231215	153600	806967187	1887	1887	1887	1887	0
191	20231215	153500	806967187	1887	1887	1887	1887	0
192	20231215	153400	806967187	1887	1887	1887	1887	0
193	20231215	153300	806967187	1887	1887	1887	1887	0
194	20231215	153200	806967187	1887	1887	1887	1887	0
195	20231215	153100	806967187	1887	1887	1887	1887	0
196	20231215	153000	806967187	1887	1887	1887	1887	5405
197	20231215	152900	796767952	1887	1887	1887	1887	0
198	20231215	152800	796767952	1887	1887	1887	1887	0
199	20231215	152700	796767952	1887	1887	1887	1887	0
200	20231215	152600	796767952	1887	1887	1887	1887	0
201	20231215	152500	796767952	1887	1887	1887	1887	0
202	20231215	152400	796767952	1887	1887	1887	1887	0
203	20231215	152300	796767952	1887	1887	1887	1887	0
204	20231215	152200	796767952	1887	1887	1887	1887	0
205	20231215	152100	796767952	1887	1887	1887	1887	0
206	20231215	152000	796767952	1887	1887	1887	1887	0
207	20231215	151900	796767952	1887	1884	1887	1884	2008
208	20231215	151800	792984465	1885	1885	1887	1885	1860
209	20231215	151700	789477731	1884	1882	1885	1882	1097
210	20231215	151600	787411021	1882	1884	1884	1881	2376
211	20231215	151500	782939714	1881	1882	1883	1881	3678
212	20231215	151400	776018964	1882	1882	1882	1881	532
213	20231215	151300	775018247	1879	1879	1879	1879	30
214	20231215	151200	774961877	1882	1882	1882	1882	531
215	20231215	151100	773962535	1882	1881	1882	1881	80
216	20231215	151000	773812045	1881	1881	1881	1881	0
217	20231215	150900	773812045	1881	1879	1881	1879	47
218	20231215	150800	773723692	1882	1882	1882	1882	1115
219	20231215	150700	771625262	1882	1881	1882	1881	1031
220	20231215	150600	769685420	1881	1880	1881	1879	118
221	20231215	150500	769463596	1881	1881	1881	1881	150
222	20231215	150400	769181446	1881	1881	1881	1881	0
223	20231215	150300	769181446	1881	1881	1881	1880	334
224	20231215	150200	768553262	1879	1878	1879	1878	197
225	20231215	150100	768183207	1878	1878	1878	1878	10
226	20231215	150000	768164427	1877	1878	1878	1877	536
227	20231215	145900	767158096	1878	1877	1878	1877	280
228	20231215	145800	766632505	1877	1877	1877	1877	30
229	20231215	145700	766576195	1878	1878	1878	1878	0
230	20231215	145600	766576195	1878	1877	1878	1877	398
231	20231215	145500	765829053	1874	1874	1874	1874	152
232	20231215	145400	765544205	1873	1873	1873	1873	124
233	20231215	145300	765311953	1873	1873	1873	1873	0
234	20231215	145200	765311953	1873	1873	1873	1873	134
235	20231215	145100	765060971	1873	1873	1873	1873	39
236	20231215	145000	764987924	1877	1873	1877	1873	126
237	20231215	144900	764751922	1873	1873	1873	1873	326
238	20231215	144800	764141324	1873	1873	1873	1873	0
239	20231215	144700	764141324	1873	1874	1874	1873	276
240	20231215	144600	763624128	1874	1874	1874	1874	700
241	20231215	144500	762312328	1874	1875	1875	1874	35
242	20231215	144400	762246707	1875	1875	1875	1874	464
243	20231215	144300	761377049	1878	1878	1878	1878	1
244	20231215	144200	761375171	1879	1879	1879	1879	1
245	20231215	144100	761373292	1874	1874	1874	1874	257
246	20231215	144000	760891674	1874	1874	1875	1874	162
247	20231215	143900	760587962	1875	1875	1875	1875	58
248	20231215	143800	760479212	1875	1875	1875	1875	2000
249	20231215	143700	756729212	1875	1875	1875	1875	435
250	20231215	143600	755913587	1875	1875	1875	1875	152
251	20231215	143500	755628587	1875	1877	1877	1875	1152
252	20231215	143400	753467757	1877	1875	1877	1875	266
253	20231215	143300	752968759	1874	1877	1877	1874	382
254	20231215	143200	752251760	1877	1873	1877	1873	202
255	20231215	143100	751872918	1872	1872	1872	1872	124
256	20231215	143000	751640790	1872	1873	1873	1872	2470
257	20231215	142900	747015893	1873	1874	1874	1873	6523
258	20231215	142800	734798153	1877	1877	1877	1877	0
259	20231215	142700	734798153	1877	1877	1877	1877	534
260	20231215	142600	733795835	1877	1874	1877	1873	791
261	20231215	142500	732313459	1874	1878	1887	1874	4148
262	20231215	142400	724531164	1878	1889	1889	1878	301
263	20231215	142300	723965866	1889	1879	1889	1878	2063
264	20231215	142200	720091419	1889	1885	1889	1877	825
265	20231215	142100	718541788	1878	1881	1881	1878	2661
266	20231215	142000	713539290	1881	1894	1895	1881	2475
267	20231215	141900	708873639	1895	1887	1895	1886	4226
268	20231215	141800	700893533	1886	1911	1911	1883	9691
269	20231215	141700	682595252	1912	1908	1920	1898	44194
270	20231215	141600	597947694	1908	1894	1909	1887	16710
271	20231215	141500	566180473	1888	1894	1897	1888	3610
272	20231215	141400	559350534	1895	1889	1897	1889	2128
273	20231215	141300	555320450	1889	1895	1904	1889	10389
274	20231215	141200	535646063	1896	1915	1916	1886	21472
275	20231215	141100	494739200	1916	1886	1916	1885	19073
276	20231215	141000	458448929	1887	1900	1900	1887	6552
277	20231215	140900	446046883	1900	1880	1906	1880	42259
278	20231215	140800	365799464	1880	1875	1880	1873	1201
279	20231215	140700	363547773	1880	1876	1880	1872	2724
280	20231215	140600	358443297	1876	1885	1885	1876	697
281	20231215	140500	357131699	1889	1881	1897	1881	8846
282	20231215	140400	340411414	1877	1891	1891	1877	3769
283	20231215	140300	333324725	1891	1877	1892	1876	49691
284	20231215	140200	239758440	1877	1871	1877	1871	5673
285	20231215	140100	229118654	1871	1871	1871	1871	0
286	20231215	140000	229118654	1871	1871	1875	1871	64
287	20231215	135900	228998902	1875	1872	1875	1871	126
288	20231215	135800	228763138	1871	1871	1871	1871	0
289	20231215	135700	228763138	1871	1871	1871	1871	125
290	20231215	135600	228529263	1871	1872	1873	1871	329
291	20231215	135500	227913404	1871	1871	1871	1871	124
292	20231215	135400	227681400	1871	1871	1871	1871	124
293	20231215	135300	227449396	1871	1870	1871	1870	129
294	20231215	135200	227208041	1870	1870	1870	1870	150
295	20231215	135100	226927541	1871	1871	1871	1871	124
296	20231215	135000	226695537	1871	1871	1871	1871	399
297	20231215	134900	225949008	1871	1870	1871	1870	52
298	20231215	134800	225851738	1875	1875	1875	1875	0
299	20231215	134700	225851738	1875	1875	1875	1875	53
300	20231215	134600	225752363	1875	1870	1875	1870	5339
301	20231215	134500	215743305	1870	1873	1873	1870	41
302	20231215	134400	215666605	1870	1870	1870	1870	124
303	20231215	134300	215434725	1870	1870	1870	1870	248
304	20231215	134200	214970965	1870	1870	1870	1870	4
305	20231215	134100	214963485	1870	1873	1873	1870	25
306	20231215	134000	214916729	1873	1873	1873	1873	150
307	20231215	133900	214635779	1873	1873	1873	1873	87
308	20231215	133800	214472828	1873	1875	1875	1873	1030
309	20231215	133700	212541638	1873	1873	1873	1873	0
310	20231215	133600	212541638	1873	1870	1873	1870	824
311	20231215	133500	210998661	1870	1870	1870	1870	50
312	20231215	133400	210905161	1870	1870	1870	1870	302
313	20231215	133300	210340421	1870	1870	1870	1870	657
314	20231215	133200	209111831	1870	1870	1870	1870	0
315	20231215	133100	209111831	1870	1870	1871	1870	140
316	20231215	133000	208850030	1870	1870	1870	1870	136
317	20231215	132900	208595710	1870	1870	1870	1870	0
318	20231215	132800	208595710	1870	1870	1870	1870	124
319	20231215	132700	208363830	1870	1870	1870	1870	220
320	20231215	132600	207952430	1870	1870	1870	1870	59
321	20231215	132500	207842100	1870	1870	1870	1870	124
322	20231215	132400	207610220	1870	1870	1870	1870	0
323	20231215	132300	207610220	1870	1871	1871	1870	328
324	20231215	132200	206996810	1871	1871	1871	1871	0
325	20231215	132100	206996810	1871	1871	1871	1871	0
326	20231215	132000	206996810	1871	1870	1871	1870	265
327	20231215	131900	206501259	1870	1870	1870	1870	13
328	20231215	131800	206476949	1870	1871	1871	1870	658
329	20231215	131700	205245955	1870	1870	1870	1870	124
330	20231215	131600	205014075	1870	1871	1871	1870	30
331	20231215	131500	204957974	1870	1870	1870	1870	2325
332	20231215	131400	200610224	1871	1871	1871	1871	18
333	20231215	131300	200576546	1871	1871	1871	1871	1
334	20231215	131200	200574675	1870	1870	1870	1870	153
335	20231215	131100	200288565	1870	1870	1870	1870	0
336	20231215	131000	200288565	1870	1871	1871	1870	234
337	20231215	130900	199850983	1870	1870	1870	1870	390
338	20231215	130800	199121683	1870	1870	1870	1870	9
339	20231215	130700	199104853	1870	1870	1870	1870	536
340	20231215	130600	198102533	1870	1870	1870	1870	7716
341	20231215	130500	183673613	1871	1871	1871	1871	343
342	20231215	130400	183031860	1871	1872	1872	1871	2304
343	20231215	130300	178720772	1872	1872	1872	1872	1000
344	20231215	130200	176848772	1873	1873	1873	1873	223
345	20231215	130100	176431093	1872	1871	1873	1871	81
346	20231215	130000	176279419	1873	1873	1873	1873	0
347	20231215	125900	176279419	1873	1873	1873	1873	10
348	20231215	125800	176260689	1870	1870	1870	1870	20
349	20231215	125700	176223289	1870	1870	1870	1870	132
350	20231215	125600	175976449	1873	1871	1873	1870	646
351	20231215	125500	174768026	1871	1871	1871	1871	130
352	20231215	125400	174524796	1871	1872	1872	1871	24
353	20231215	125300	174479885	1873	1870	1873	1870	134
354	20231215	125200	174229275	1870	1871	1871	1870	444
355	20231215	125100	173398985	1870	1870	1870	1870	124
356	20231215	125000	173167105	1870	1871	1871	1870	154
357	20231215	124900	172879000	1871	1871	1871	1871	500
358	20231215	124800	171943500	1871	1871	1871	1871	124
359	20231215	124700	171711496	1871	1871	1873	1871	3840
360	20231215	124600	164526854	1871	1871	1871	1871	597
361	20231215	124500	163409867	1871	1871	1871	1871	125
362	20231215	124400	163175992	1871	1873	1873	1871	1580
363	20231215	124300	160218933	1872	1872	1872	1872	277
364	20231215	124200	159700389	1873	1873	1873	1873	0
365	20231215	124100	159700389	1873	1873	1873	1873	1
366	20231215	124000	159698516	1873	1873	1873	1873	100
367	20231215	123900	159511216	1873	1873	1873	1873	25
368	20231215	123800	159464391	1877	1877	1877	1877	10
369	20231215	123700	159445621	1877	1872	1877	1872	277
370	20231215	123600	158926577	1872	1872	1873	1872	19
371	20231215	123500	158891008	1872	1872	1872	1872	256
372	20231215	123400	158411776	1872	1872	1872	1871	110
373	20231215	123300	158205857	1872	1872	1872	1872	31
374	20231215	123200	158147825	1872	1873	1873	1872	125
375	20231215	123100	157913722	1875	1875	1875	1875	50
376	20231215	123000	157819972	1875	1875	1875	1873	170
377	20231215	122900	157501262	1875	1871	1875	1871	131
378	20231215	122800	157256157	1871	1874	1874	1871	2838
379	20231215	122700	151942630	1875	1875	1875	1875	0
380	20231215	122600	151942630	1875	1875	1875	1875	3
381	20231215	122500	151937005	1875	1874	1875	1874	211
382	20231215	122400	151541400	1874	1875	1875	1874	60
383	20231215	122300	151428959	1875	1875	1875	1875	0
384	20231215	122200	151428959	1875	1875	1875	1875	57
385	20231215	122100	151322084	1875	1875	1876	1875	152
386	20231215	122000	151036960	1876	1876	1876	1876	99
387	20231215	121900	150851236	1875	1875	1875	1875	124
388	20231215	121800	150618736	1875	1875	1875	1875	4
389	20231215	121700	150611236	1875	1875	1875	1875	23
390	20231215	121600	150568111	1875	1876	1876	1875	49
391	20231215	121500	150476235	1875	1875	1875	1875	0
392	20231215	121400	150476235	1875	1875	1875	1875	30
393	20231215	121300	150419985	1877	1876	1877	1876	110
394	20231215	121200	150213615	1877	1877	1877	1877	1
395	20231215	121100	150211738	1875	1875	1875	1875	100
396	20231215	121000	150024238	1875	1875	1875	1875	541
397	20231215	120900	149009863	1876	1876	1876	1876	54
398	20231215	120800	148908559	1876	1876	1876	1876	0
399	20231215	120700	148908559	1876	1876	1876	1876	14
400	20231215	120600	148882295	1877	1877	1877	1876	227
401	20231215	120500	148456229	1876	1876	1876	1876	97
402	20231215	120400	148274257	1876	1876	1876	1876	1
403	20231215	120300	148272381	1875	1875	1875	1875	32
404	20231215	120200	148212381	1876	1876	1876	1876	0
405	20231215	120100	148212381	1876	1876	1876	1876	1
406	20231215	120000	148210505	1873	1874	1874	1873	2000
407	20231215	115900	144464062	1874	1874	1874	1874	27
408	20231215	115800	144413464	1877	1877	1877	1877	0
409	20231215	115700	144413464	1877	1877	1877	1877	4
410	20231215	115600	144405956	1877	1874	1877	1874	100
411	20231215	115500	144218307	1877	1877	1877	1874	443
412	20231215	115400	143386835	1874	1877	1877	1874	1003
413	20231215	115300	141507204	1874	1874	1874	1874	0
414	20231215	115200	141507204	1874	1874	1874	1874	28
415	20231215	115100	141454732	1874	1874	1874	1874	0
416	20231215	115000	141454732	1874	1874	1874	1874	0
417	20231215	114900	141454732	1874	1874	1874	1874	0
418	20231215	114800	141454732	1874	1874	1874	1874	30
419	20231215	114700	141398512	1877	1877	1877	1877	1
420	20231215	114600	141396635	1874	1874	1874	1874	0
421	20231215	114500	141396635	1874	1874	1875	1874	1017
422	20231215	114400	139490677	1874	1877	1877	1874	22
423	20231215	114300	139449411	1877	1875	1877	1874	1010
424	20231215	114200	137556528	1875	1875	1875	1875	0
425	20231215	114100	137556528	1875	1875	1875	1875	29
426	20231215	114000	137502153	1877	1877	1877	1877	50
427	20231215	113900	137408303	1877	1875	1877	1875	20
428	20231215	113800	137370783	1875	1875	1875	1875	5
429	20231215	113700	137361408	1875	1875	1875	1875	24
430	20231215	113600	137316408	1875	1875	1875	1875	1
431	20231215	113500	137314533	1875	1876	1876	1875	155
432	20231215	113400	137023876	1876	1876	1876	1876	16
433	20231215	113300	136993860	1876	1876	1876	1876	12
434	20231215	113200	136971348	1875	1875	1875	1875	0
435	20231215	113100	136971348	1875	1875	1875	1875	0
436	20231215	113000	136971348	1875	1875	1875	1875	29
437	20231215	112900	136916973	1875	1875	1875	1875	0
438	20231215	112800	136916973	1875	1875	1875	1875	41
439	20231215	112700	136840098	1875	1875	1875	1875	5
440	20231215	112600	136830723	1875	1876	1876	1875	2155
441	20231215	112500	132789904	1876	1876	1876	1876	0
442	20231215	112400	132789904	1876	1876	1876	1876	9
443	20231215	112300	132773020	1876	1876	1876	1876	114
444	20231215	112200	132559156	1876	1876	1876	1876	112
445	20231215	112100	132349044	1876	1876	1876	1876	0
446	20231215	112000	132349044	1876	1876	1876	1876	0
447	20231215	111900	132349044	1876	1875	1876	1875	450
448	20231215	111800	131505270	1875	1875	1875	1875	0
449	20231215	111700	131505270	1875	1875	1875	1875	0
450	20231215	111600	131505270	1875	1875	1875	1875	5
451	20231215	111500	131495895	1875	1878	1878	1875	17
452	20231215	111400	131464014	1879	1879	1879	1879	0
453	20231215	111300	131464014	1879	1879	1879	1879	0
454	20231215	111200	131464014	1879	1878	1879	1878	1019
455	20231215	111100	129549832	1879	1875	1879	1875	499
456	20231215	111000	128612915	1878	1878	1878	1878	54
457	20231215	110900	128511503	1877	1877	1877	1877	300
458	20231215	110800	127948403	1874	1878	1878	1874	104
459	20231215	110700	127753207	1878	1875	1878	1875	676
460	20231215	110600	126484130	1874	1874	1874	1874	0
461	20231215	110500	126484130	1874	1874	1874	1874	5
462	20231215	110400	126474760	1874	1874	1874	1874	24
463	20231215	110300	126429784	1874	1874	1874	1874	7
464	20231215	110200	126416666	1874	1874	1874	1874	0
465	20231215	110100	126416666	1874	1873	1874	1873	20
466	20231215	110000	126379205	1873	1876	1876	1873	1927
467	20231215	105900	122767082	1876	1878	1878	1876	155
468	20231215	105800	122476052	1878	1878	1878	1878	408
469	20231215	105700	121709828	1876	1876	1876	1876	79
470	20231215	105600	121561624	1877	1877	1877	1877	95
471	20231215	105500	121383309	1875	1875	1875	1875	0
472	20231215	105400	121383309	1875	1875	1875	1875	5
473	20231215	105300	121373934	1875	1875	1875	1875	24
474	20231215	105200	121328934	1875	1875	1875	1875	20
475	20231215	105100	121291434	1874	1874	1874	1874	0
476	20231215	105000	121291434	1874	1874	1874	1874	21
477	20231215	104900	121252080	1874	1877	1877	1874	9
478	20231215	104800	121235211	1877	1877	1877	1877	2
479	20231215	104700	121231457	1877	1877	1877	1877	1
480	20231215	104600	121229580	1874	1875	1875	1874	27
481	20231215	104500	121178974	1875	1878	1878	1875	1250
482	20231215	104400	118835120	1876	1876	1876	1876	0
483	20231215	104300	118835120	1876	1875	1876	1875	16
484	20231215	104200	118805109	1876	1875	1876	1875	19
485	20231215	104100	118769474	1875	1875	1875	1875	274
486	20231215	104000	118255724	1875	1875	1875	1875	0
487	20231215	103900	118255724	1875	1875	1875	1875	469
488	20231215	103800	117376349	1875	1875	1875	1875	199
489	20231215	103700	117003224	1876	1876	1876	1876	95
490	20231215	103600	116825004	1875	1875	1875	1875	120
491	20231215	103500	116600004	1875	1875	1875	1875	30
492	20231215	103400	116543754	1877	1877	1877	1877	0
493	20231215	103300	116543754	1877	1876	1877	1876	64
494	20231215	103200	116423640	1875	1875	1875	1875	16
495	20231215	103100	116393640	1875	1875	1875	1875	12
496	20231215	103000	116371140	1875	1875	1875	1875	0
497	20231215	102900	116371140	1875	1875	1875	1875	0
498	20231215	102800	116371140	1875	1875	1878	1875	300
499	20231215	102700	115807899	1875	1875	1875	1875	8
500	20231215	102600	115792899	1878	1878	1878	1878	0
501	20231215	102500	115792899	1878	1874	1878	1874	24
502	20231215	102400	115747889	1875	1876	1876	1875	12
503	20231215	102300	115725388	1877	1877	1877	1877	1
504	20231215	102200	115723511	1878	1878	1878	1878	0
505	20231215	102100	115723511	1878	1874	1878	1874	22
506	20231215	102000	115682279	1875	1877	1877	1873	2209
507	20231215	101900	111544693	1878	1879	1879	1878	54
508	20231215	101800	111443277	1879	1879	1879	1879	10
509	20231215	101700	111424487	1879	1873	1879	1873	218
510	20231215	101600	111014973	1873	1879	1879	1873	19
511	20231215	101500	110979326	1879	1874	1879	1874	8
512	20231215	101400	110964309	1873	1873	1873	1873	6
513	20231215	101300	110953071	1873	1874	1874	1873	94
514	20231215	101200	110776966	1874	1874	1874	1873	457
515	20231215	101100	109920971	1874	1874	1874	1874	1295
516	20231215	101000	107494141	1874	1874	1874	1874	17
517	20231215	100900	107462283	1874	1878	1879	1874	1106
518	20231215	100800	105385133	1878	1878	1878	1878	1
519	20231215	100700	105383255	1878	1878	1878	1878	1
520	20231215	100600	105381377	1878	1873	1878	1872	22
521	20231215	100500	105340179	1873	1874	1878	1873	1015
522	20231215	100400	103434064	1873	1873	1873	1872	3
523	20231215	100300	103428446	1873	1876	1876	1870	7647
524	20231215	100200	89111144	1876	1876	1876	1876	23
525	20231215	100100	89067996	1875	1876	1876	1875	77
526	20231215	100000	88923618	1875	1876	1876	1875	50
527	20231215	095900	88829852	1875	1876	1876	1875	28
528	20231215	095800	88777329	1876	1877	1877	1876	51
529	20231215	095700	88681606	1878	1877	1878	1877	46
530	20231215	095600	88595262	1874	1874	1874	1874	0
531	20231215	095500	88595262	1874	1873	1874	1873	27
532	20231215	095400	88544680	1874	1874	1874	1874	1
533	20231215	095300	88542806	1873	1873	1873	1873	0
534	20231215	095200	88542806	1873	1873	1873	1873	5
535	20231215	095100	88533441	1873	1873	1873	1873	24
536	20231215	095000	88488489	1879	1879	1879	1879	0
537	20231215	094900	88488489	1879	1879	1879	1879	0
538	20231215	094800	88488489	1879	1873	1879	1873	20
539	20231215	094700	88451020	1873	1874	1874	1873	10
540	20231215	094600	88432284	1874	1874	1874	1874	7
541	20231215	094500	88419166	1879	1873	1879	1873	3
542	20231215	094400	88413541	1873	1872	1873	1869	22406
543	20231215	094300	46466072	1872	1872	1872	1872	281
544	20231215	094200	45940040	1871	1873	1873	1871	5514
545	20231215	094100	35615125	1873	1873	1873	1872	514
546	20231215	094000	34652408	1873	1872	1875	1872	265
547	20231215	093900	34156319	1872	1876	1876	1872	1240
548	20231215	093800	31833269	1876	1876	1876	1876	0
549	20231215	093700	31833269	1876	1876	1879	1876	462
550	20231215	093600	30966539	1876	1879	1879	1876	113
551	20231215	093500	30754248	1879	1879	1879	1879	1
552	20231215	093400	30752369	1875	1879	1879	1875	2617
553	20231215	093300	25844764	1876	1876	1879	1876	27
554	20231215	093200	25794099	1879	1879	1879	1876	554
555	20231215	093100	24753454	1879	1879	1879	1879	583
556	20231215	093000	23657997	1879	1879	1879	1876	8
557	20231215	092900	23642980	1876	1879	1879	1876	69
558	20231215	092800	23513377	1879	1879	1879	1879	259
559	20231215	092700	23026716	1879	1879	1879	1879	1000
560	20231215	092600	21147716	1879	1874	1879	1874	22
561	20231215	092500	21106483	1874	1879	1879	1874	11
562	20231215	092400	21085854	1879	1875	1879	1875	1162
563	20231215	092300	18907100	1875	1875	1875	1875	0
564	20231215	092200	18907100	1875	1875	1879	1875	31
565	20231215	092100	18848967	1879	1872	1879	1872	3
566	20231215	092000	18843337	1872	1872	1872	1872	2
567	20231215	091900	18839593	1872	1879	1879	1872	6
568	20231215	091800	18828354	1872	1872	1872	1872	23
569	20231215	091700	18785298	1879	1879	1879	1879	0
570	20231215	091600	18785298	1879	1879	1879	1879	0
571	20231215	091500	18785298	1879	1870	1879	1870	19
572	20231215	091400	18749759	1879	1878	1879	1870	2710
573	20231215	091300	13657763	1879	1879	1880	1879	533
574	20231215	091200	12656255	1879	1879	1879	1879	0
575	20231215	091100	12656255	1879	1869	1879	1868	1603
576	20231215	091000	9661289	1868	1868	1868	1868	0
577	20231215	090900	9661289	1868	1868	1868	1868	100
578	20231215	090800	9474489	1880	1880	1880	1868	805
579	20231215	090700	7969999	1870	1870	1870	1870	1
580	20231215	090600	7968129	1870	1870	1870	1870	100
581	20231215	090500	7781129	1870	1870	1870	1870	30
582	20231215	090400	7725029	1880	1880	1880	1880	0
583	20231215	090300	7725029	1880	1880	1880	1880	1
584	20231215	090200	7723149	1867	1880	1880	1867	685
585	20231215	090100	6436159	1875	1867	1875	1867	5
586	20231215	090000	6426800	1875	1865	1875	1865	3446