KissMeData/005390/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184400	922020421	1865	1865	1865	1865	7519
3	20231220	184300	922020421	1865	1865	1865	1865	0
4	20231220	184200	922020421	1865	1865	1865	1865	0
5	20231220	184100	922020421	1865	1865	1865	1865	0
6	20231220	184000	922020421	1865	1865	1865	1865	0
7	20231220	183900	922020421	1865	1865	1865	1865	0
8	20231220	183800	922020421	1865	1865	1865	1865	0
9	20231220	183700	922020421	1865	1865	1865	1865	0
10	20231220	183600	922020421	1865	1865	1865	1865	0
11	20231220	183500	922020421	1865	1865	1865	1865	0
12	20231220	183400	922020421	1865	1865	1865	1865	0
13	20231220	183300	922020421	1865	1865	1865	1865	0
14	20231220	183200	922020421	1865	1865	1865	1865	0
15	20231220	183100	922020421	1865	1865	1865	1865	0
16	20231220	183000	922020421	1865	1865	1865	1865	0
17	20231220	182900	922020421	1865	1865	1865	1865	0
18	20231220	182800	922020421	1865	1865	1865	1865	0
19	20231220	182700	922020421	1865	1865	1865	1865	0
20	20231220	182600	922020421	1865	1865	1865	1865	0
21	20231220	182500	922020421	1865	1865	1865	1865	0
22	20231220	182400	922020421	1865	1865	1865	1865	0
23	20231220	182300	922020421	1865	1865	1865	1865	0
24	20231220	182200	922020421	1865	1865	1865	1865	0
25	20231220	182100	922020421	1865	1865	1865	1865	0
26	20231220	182000	922020421	1865	1865	1865	1865	0
27	20231220	181900	922020421	1865	1865	1865	1865	0
28	20231220	181800	922020421	1865	1865	1865	1865	0
29	20231220	181700	922020421	1865	1865	1865	1865	0
30	20231220	181600	922020421	1865	1865	1865	1865	0
31	20231220	181500	922020421	1865	1865	1865	1865	0
32	20231220	181400	922020421	1865	1865	1865	1865	7519
33	20231220	181300	922020421	1865	1865	1865	1865	0
34	20231220	181200	922020421	1865	1865	1865	1865	0
35	20231220	181100	922020421	1865	1865	1865	1865	0
36	20231220	181000	922020421	1865	1865	1865	1865	0
37	20231220	180900	922020421	1865	1865	1865	1865	0
38	20231220	180800	922020421	1865	1865	1865	1865	0
39	20231220	180700	922020421	1865	1865	1865	1865	0
40	20231220	180600	922020421	1865	1865	1865	1865	0
41	20231220	180500	922020421	1865	1865	1865	1865	0
42	20231220	180400	922020421	1865	1865	1865	1865	0
43	20231220	180300	922020421	1865	1865	1865	1865	0
44	20231220	180200	922020421	1865	1865	1865	1865	0
45	20231220	180100	922020421	1865	1865	1865	1865	0
46	20231220	180000	922020421	1865	1865	1865	1865	0
47	20231220	175900	922020421	1865	1865	1865	1865	0
48	20231220	175800	922020421	1865	1865	1865	1865	0
49	20231220	175700	922020421	1865	1865	1865	1865	0
50	20231220	175600	922020421	1865	1865	1865	1865	0
51	20231220	175500	922020421	1865	1865	1865	1865	0
52	20231220	175400	922020421	1865	1865	1865	1865	0
53	20231220	175300	922020421	1865	1865	1865	1865	0
54	20231220	175200	922020421	1865	1865	1865	1865	0
55	20231220	175100	922020421	1865	1865	1865	1865	0
56	20231220	175000	922020421	1865	1865	1865	1865	0
57	20231220	174900	922020421	1865	1865	1865	1865	0
58	20231220	174800	922020421	1865	1865	1865	1865	0
59	20231220	174700	922020421	1865	1865	1865	1865	0
60	20231220	174600	922020421	1865	1865	1865	1865	0
61	20231220	174500	922020421	1865	1865	1865	1865	0
62	20231220	174400	922020421	1865	1865	1865	1865	7519
63	20231220	174300	922020421	1865	1865	1865	1865	0
64	20231220	174200	922020421	1865	1865	1865	1865	0
65	20231220	174100	922020421	1865	1865	1865	1865	0
66	20231220	174000	922020421	1865	1865	1865	1865	0
67	20231220	173900	922020421	1865	1865	1865	1865	0
68	20231220	173800	922020421	1865	1865	1865	1865	0
69	20231220	173700	922020421	1865	1865	1865	1865	0
70	20231220	173600	922020421	1865	1865	1865	1865	0
71	20231220	173500	922020421	1865	1865	1865	1865	0
72	20231220	173400	922020421	1865	1865	1865	1865	0
73	20231220	173300	922020421	1865	1865	1865	1865	0
74	20231220	173200	922020421	1865	1865	1865	1865	0
75	20231220	173100	922020421	1865	1865	1865	1865	0
76	20231220	173000	922020421	1865	1865	1865	1865	0
77	20231220	172900	922020421	1865	1865	1865	1865	0
78	20231220	172800	922020421	1865	1865	1865	1865	0
79	20231220	172700	922020421	1865	1865	1865	1865	0
80	20231220	172600	922020421	1865	1865	1865	1865	0
81	20231220	172500	922020421	1865	1865	1865	1865	0
82	20231220	172400	922020421	1865	1865	1865	1865	0
83	20231220	172300	922020421	1865	1865	1865	1865	0
84	20231220	172200	922020421	1865	1865	1865	1865	0
85	20231220	172100	922020421	1865	1865	1865	1865	0
86	20231220	172000	922020421	1865	1865	1865	1865	0
87	20231220	171900	922020421	1865	1865	1865	1865	0
88	20231220	171800	922020421	1865	1865	1865	1865	0
89	20231220	171700	922020421	1865	1865	1865	1865	0
90	20231220	171600	922020421	1865	1865	1865	1865	0
91	20231220	171500	922020421	1865	1865	1865	1865	0
92	20231220	171400	922020421	1865	1865	1865	1865	7519
93	20231220	171300	922020421	1865	1865	1865	1865	0
94	20231220	171200	922020421	1865	1865	1865	1865	0
95	20231220	171100	922020421	1865	1865	1865	1865	0
96	20231220	171000	922020421	1865	1865	1865	1865	0
97	20231220	170900	922020421	1865	1865	1865	1865	0
98	20231220	170800	922020421	1865	1865	1865	1865	0
99	20231220	170700	922020421	1865	1865	1865	1865	0
100	20231220	170600	922020421	1865	1865	1865	1865	0
101	20231220	170500	922020421	1865	1865	1865	1865	0
102	20231220	170400	922020421	1865	1865	1865	1865	0
103	20231220	170300	922020421	1865	1865	1865	1865	0
104	20231220	170200	922020421	1865	1865	1865	1865	0
105	20231220	170100	922020421	1865	1865	1865	1865	0
106	20231220	170000	922020421	1865	1865	1865	1865	0
107	20231220	165900	922020421	1865	1865	1865	1865	0
108	20231220	165800	922020421	1865	1865	1865	1865	0
109	20231220	165700	922020421	1865	1865	1865	1865	0
110	20231220	165600	922020421	1865	1865	1865	1865	0
111	20231220	165500	922020421	1865	1865	1865	1865	0
112	20231220	165400	922020421	1865	1865	1865	1865	0
113	20231220	165300	922020421	1865	1865	1865	1865	0
114	20231220	165200	922020421	1865	1865	1865	1865	0
115	20231220	165100	922020421	1865	1865	1865	1865	0
116	20231220	165000	922020421	1865	1865	1865	1865	0
117	20231220	164900	922020421	1865	1865	1865	1865	0
118	20231220	164800	922020421	1865	1865	1865	1865	0
119	20231220	164700	922020421	1865	1865	1865	1865	0
120	20231220	164600	922020421	1865	1865	1865	1865	0
121	20231220	164500	922020421	1865	1865	1865	1865	0
122	20231220	164400	922020421	1865	1865	1865	1865	7519
123	20231220	164300	922020421	1865	1865	1865	1865	0
124	20231220	164200	922020421	1865	1865	1865	1865	0
125	20231220	164100	922020421	1865	1865	1865	1865	0
126	20231220	164000	922020421	1865	1865	1865	1865	0
127	20231220	163900	922020421	1865	1865	1865	1865	0
128	20231220	163800	922020421	1865	1865	1865	1865	0
129	20231220	163700	922020421	1865	1865	1865	1865	0
130	20231220	163600	922020421	1865	1865	1865	1865	0
131	20231220	163500	922020421	1865	1865	1865	1865	0
132	20231220	163400	922020421	1865	1865	1865	1865	0
133	20231220	163300	922020421	1865	1865	1865	1865	0
134	20231220	163200	922020421	1865	1865	1865	1865	0
135	20231220	163100	922020421	1865	1865	1865	1865	0
136	20231220	163000	922020421	1865	1865	1865	1865	0
137	20231220	162900	922020421	1865	1865	1865	1865	0
138	20231220	162800	922020421	1865	1865	1865	1865	0
139	20231220	162700	922020421	1865	1865	1865	1865	0
140	20231220	162600	922020421	1865	1865	1865	1865	0
141	20231220	162500	922020421	1865	1865	1865	1865	0
142	20231220	162400	922020421	1865	1865	1865	1865	0
143	20231220	162300	922020421	1865	1865	1865	1865	0
144	20231220	162200	922020421	1865	1865	1865	1865	0
145	20231220	162100	922020421	1865	1865	1865	1865	0
146	20231220	162000	922020421	1865	1865	1865	1865	0
147	20231220	161900	922020421	1865	1865	1865	1865	0
148	20231220	161800	922020421	1865	1865	1865	1865	0
149	20231220	161700	922020421	1865	1865	1865	1865	0
150	20231220	161600	922020421	1865	1865	1865	1865	0
151	20231220	161500	922020421	1865	1865	1865	1865	0
152	20231220	161400	922020421	1865	1865	1865	1865	7519
153	20231220	161300	922020421	1865	1865	1865	1865	0
154	20231220	161200	922020421	1865	1865	1865	1865	0
155	20231220	161100	922020421	1865	1865	1865	1865	0
156	20231220	161000	922020421	1865	1865	1865	1865	0
157	20231220	160900	922020421	1865	1865	1865	1865	0
158	20231220	160800	922020421	1865	1865	1865	1865	0
159	20231220	160700	922020421	1865	1865	1865	1865	0
160	20231220	160600	922020421	1865	1865	1865	1865	0
161	20231220	160500	922020421	1865	1865	1865	1865	0
162	20231220	160400	922020421	1865	1865	1865	1865	0
163	20231220	160300	922020421	1865	1865	1865	1865	0
164	20231220	160200	922020421	1865	1865	1865	1865	0
165	20231220	160100	922020421	1865	1865	1865	1865	0
166	20231220	160000	922020421	1865	1865	1865	1865	0
167	20231220	155900	922020421	1865	1865	1865	1865	0
168	20231220	155800	922020421	1865	1865	1865	1865	0
169	20231220	155700	922020421	1865	1865	1865	1865	0
170	20231220	155600	922020421	1865	1865	1865	1865	0
171	20231220	155500	922020421	1865	1865	1865	1865	0
172	20231220	155400	922020421	1865	1865	1865	1865	0
173	20231220	155300	922020421	1865	1865	1865	1865	0
174	20231220	155200	922020421	1865	1865	1865	1865	0
175	20231220	155100	922020421	1865	1865	1865	1865	0
176	20231220	155000	922020421	1865	1865	1865	1865	0
177	20231220	154900	922020421	1865	1865	1865	1865	0
178	20231220	154800	922020421	1865	1865	1865	1865	0
179	20231220	154700	922020421	1865	1865	1865	1865	0
180	20231220	154600	922020421	1865	1865	1865	1865	0
181	20231220	154500	922020421	1865	1865	1865	1865	0
182	20231220	154400	922020421	1865	1865	1865	1865	7519
183	20231220	154300	922020421	1865	1865	1865	1865	0
184	20231220	154200	922020421	1865	1865	1865	1865	0
185	20231220	154100	922020421	1865	1865	1865	1865	0
186	20231220	154000	922020421	1865	1865	1865	1865	0
187	20231220	153900	922020421	1865	1865	1865	1865	0
188	20231220	153800	922020421	1865	1865	1865	1865	0
189	20231220	153700	922020421	1865	1865	1865	1865	0
190	20231220	153600	922020421	1865	1865	1865	1865	0
191	20231220	153500	922020421	1865	1865	1865	1865	0
192	20231220	153400	922020421	1865	1865	1865	1865	0
193	20231220	153300	922020421	1865	1865	1865	1865	0
194	20231220	153200	922020421	1865	1865	1865	1865	0
195	20231220	153100	922020421	1865	1865	1865	1865	0
196	20231220	153000	922020421	1865	1865	1865	1865	7519
197	20231220	152900	907997486	1870	1870	1870	1870	0
198	20231220	152800	907997486	1870	1870	1870	1870	0
199	20231220	152700	907997486	1870	1870	1870	1870	0
200	20231220	152600	907997486	1870	1870	1870	1870	0
201	20231220	152500	907997486	1870	1870	1870	1870	0
202	20231220	152400	907997486	1870	1870	1870	1870	0
203	20231220	152300	907997486	1870	1870	1870	1870	0
204	20231220	152200	907997486	1870	1870	1870	1870	0
205	20231220	152100	907997486	1870	1870	1870	1870	0
206	20231220	152000	907997486	1870	1870	1870	1870	0
207	20231220	151900	907997486	1870	1870	1870	1858	29
208	20231220	151800	907943544	1857	1871	1871	1857	1153
209	20231220	151700	905800429	1857	1871	1871	1857	3
210	20231220	151600	905794830	1871	1870	1871	1870	6
211	20231220	151500	905783609	1857	1871	1871	1857	3472
212	20231220	151400	899335302	1872	1872	1872	1872	5
213	20231220	151300	899325942	1873	1873	1873	1873	2
214	20231220	151200	899322196	1858	1865	1874	1858	6041
215	20231220	151100	888091046	1874	1863	1874	1863	264
216	20231220	151000	887598985	1863	1876	1876	1863	29
217	20231220	150900	887544710	1876	1876	1876	1876	103
218	20231220	150800	887351482	1876	1876	1876	1876	4
219	20231220	150700	887343978	1876	1876	1876	1875	102
220	20231220	150600	887152667	1878	1878	1878	1878	1
221	20231220	150500	887150789	1863	1880	1880	1863	1003
222	20231220	150400	885282149	1861	1881	1881	1861	1356
223	20231220	150300	882754781	1882	1882	1882	1881	20
224	20231220	150200	882717147	1882	1881	1883	1881	4098
225	20231220	150100	875005405	1882	1881	1882	1881	1000
226	20231220	150000	873124062	1880	1860	1881	1860	4606
227	20231220	145900	864465217	1860	1860	1881	1860	5710
228	20231220	145800	853753063	1860	1857	1867	1857	2446
229	20231220	145700	849200270	1857	1857	1857	1857	415
230	20231220	145600	848429615	1857	1857	1857	1857	754
231	20231220	145500	847029437	1857	1855	1862	1855	3356
232	20231220	145400	840803696	1855	1855	1863	1855	340
233	20231220	145300	840172980	1855	1855	1855	1854	1797
234	20231220	145200	836839732	1864	1859	1864	1854	708
235	20231220	145100	835524653	1859	1854	1859	1853	1673
236	20231220	145000	832420992	1853	1854	1854	1853	751
237	20231220	144900	831029189	1854	1854	1855	1854	438
238	20231220	144800	830217135	1854	1854	1856	1854	833
239	20231220	144700	828672743	1854	1853	1854	1853	724
240	20231220	144600	827331063	1854	1855	1857	1853	2392
241	20231220	144500	822896869	1855	1855	1857	1855	2102
242	20231220	144400	818996941	1855	1856	1857	1855	155
243	20231220	144300	818709371	1855	1856	1857	1855	933
244	20231220	144200	816977954	1856	1855	1856	1855	2839
245	20231220	144100	811710648	1855	1855	1855	1855	362
246	20231220	144000	811039138	1855	1857	1857	1855	309
247	20231220	143900	810465932	1855	1857	1858	1855	1197
248	20231220	143800	808243288	1857	1857	1857	1857	497
249	20231220	143700	807320359	1857	1859	1859	1857	1096
250	20231220	143600	805284645	1858	1855	1858	1852	10127
251	20231220	143500	786480809	1852	1853	1856	1852	2954
252	20231220	143400	781002600	1852	1853	1853	1852	437
253	20231220	143300	780193121	1854	1853	1854	1852	1079
254	20231220	143200	778194073	1853	1854	1854	1852	1815
255	20231220	143100	774830692	1854	1853	1854	1853	1163
256	20231220	143000	772675615	1853	1854	1854	1853	582
257	20231220	142900	771596862	1854	1854	1854	1853	1172
258	20231220	142800	769424641	1853	1853	1854	1853	896
259	20231220	142700	767764352	1853	1854	1854	1853	5089
260	20231220	142600	758329710	1855	1855	1855	1854	1133
261	20231220	142500	756228012	1855	1855	1856	1855	527
262	20231220	142400	755250377	1855	1855	1855	1855	710
263	20231220	142300	753933327	1855	1857	1858	1855	2852
264	20231220	142200	748638529	1857	1858	1858	1857	349
265	20231220	142100	747990404	1857	1857	1858	1857	576
266	20231220	142000	746920757	1857	1856	1857	1856	637
267	20231220	141900	745737873	1856	1858	1858	1856	795
268	20231220	141800	744262287	1856	1855	1858	1855	1100
269	20231220	141700	742221091	1855	1856	1857	1855	745
270	20231220	141600	740838826	1857	1858	1858	1856	846
271	20231220	141500	739268441	1857	1857	1857	1856	889
272	20231220	141400	737618184	1856	1856	1856	1855	470
273	20231220	141300	736746155	1855	1855	1858	1855	816
274	20231220	141200	735232463	1854	1854	1859	1854	497
275	20231220	141100	734310470	1854	1856	1856	1854	1589
276	20231220	141000	731362714	1856	1856	1856	1855	891
277	20231220	140900	729709325	1856	1856	1860	1856	472
278	20231220	140800	728833210	1855	1856	1856	1855	2087
279	20231220	140700	724961110	1856	1856	1860	1854	1680
280	20231220	140600	721842482	1855	1853	1859	1853	406
281	20231220	140500	721089790	1853	1855	1860	1852	910
282	20231220	140400	719403666	1853	1855	1856	1852	654
283	20231220	140300	718191403	1855	1855	1856	1849	56755
284	20231220	140200	613161673	1855	1861	1862	1855	42017
285	20231220	140100	535119371	1861	1862	1862	1861	297
286	20231220	140000	534566600	1862	1862	1862	1861	934
287	20231220	135900	532828336	1861	1861	1863	1861	1181
288	20231220	135800	530629739	1861	1861	1863	1861	1029
289	20231220	135700	528713952	1861	1861	1862	1861	1105
290	20231220	135600	526657228	1862	1862	1863	1861	461
291	20231220	135500	525799008	1861	1861	1862	1861	2036
292	20231220	135400	522009009	1861	1862	1862	1861	1666
293	20231220	135300	518907052	1862	1863	1863	1861	84
294	20231220	135200	518750670	1861	1860	1865	1860	758
295	20231220	135100	517340262	1864	1864	1865	1860	52682
296	20231220	135000	419273994	1864	1864	1865	1864	411
297	20231220	134900	418507888	1865	1864	1865	1864	568
298	20231220	134800	417449120	1864	1865	1865	1864	440
299	20231220	134700	416628814	1865	1864	1865	1864	867
300	20231220	134600	415012043	1864	1864	1864	1864	833
301	20231220	134500	413459331	1864	1864	1865	1864	284
302	20231220	134400	412929940	1864	1864	1865	1864	860
303	20231220	134300	411326870	1864	1865	1865	1864	650
304	20231220	134200	410114741	1865	1866	1866	1865	503
305	20231220	134100	409176532	1865	1865	1865	1865	749
306	20231220	134000	407779647	1865	1865	1866	1865	502
307	20231220	133900	406843395	1865	1865	1866	1865	707
308	20231220	133800	405524791	1865	1864	1866	1864	1037
309	20231220	133700	403590792	1865	1864	1865	1864	293
310	20231220	133600	403044632	1864	1864	1865	1864	892
311	20231220	133500	401381929	1864	1864	1865	1864	1077
312	20231220	133400	399374169	1864	1864	1865	1864	483
313	20231220	133300	398473837	1864	1864	1865	1864	11922
314	20231220	133200	376251196	1864	1864	1865	1864	1353
315	20231220	133100	373729194	1864	1867	1867	1864	52800
316	20231220	133000	275297351	1867	1867	1869	1867	1155
317	20231220	132900	273140820	1867	1866	1867	1866	756
318	20231220	132800	271730013	1867	1866	1867	1865	835
319	20231220	132700	270172546	1866	1866	1876	1865	1174
320	20231220	132600	267981829	1866	1865	1878	1865	999
321	20231220	132500	266118356	1865	1865	1882	1865	758
322	20231220	132400	264704528	1883	1866	1884	1865	1007
323	20231220	132300	262823763	1865	1865	1867	1865	1525
324	20231220	132200	259979577	1865	1865	1867	1865	1779
325	20231220	132100	256660993	1867	1867	1867	1865	477
326	20231220	132000	255770970	1867	1867	1867	1865	1686
327	20231220	131900	252625132	1867	1866	1867	1866	1355
328	20231220	131800	250096218	1866	1867	1867	1866	2083
329	20231220	131700	246207618	1867	1868	1868	1866	845
330	20231220	131600	244629672	1868	1868	1869	1867	439
331	20231220	131500	243809801	1868	1870	1871	1868	4610
332	20231220	131400	235190146	1871	1873	1873	1870	8036
333	20231220	131300	220151801	1873	1873	1875	1873	495
334	20231220	131200	219224642	1873	1877	1877	1873	6282
335	20231220	131100	207450928	1877	1879	1879	1876	5521
336	20231220	131000	197086549	1879	1879	1879	1878	412
337	20231220	130900	196312606	1880	1881	1881	1878	13832
338	20231220	130800	170309472	1885	1880	1885	1880	18
339	20231220	130700	170275590	1882	1882	1882	1882	3
340	20231220	130600	170269944	1884	1884	1884	1884	10
341	20231220	130500	170251104	1884	1880	1884	1880	11
342	20231220	130400	170230404	1881	1884	1884	1881	6
343	20231220	130300	170219115	1881	1885	1885	1881	8
344	20231220	130200	170204051	1885	1885	1885	1884	5
345	20231220	130100	170194627	1885	1885	1885	1885	2
346	20231220	130000	170190857	1885	1885	1885	1885	0
347	20231220	125900	170190857	1885	1885	1885	1885	2
348	20231220	125800	170187087	1885	1885	1885	1885	3
349	20231220	125700	170181432	1885	1885	1885	1885	2
350	20231220	125600	170177662	1885	1885	1886	1885	9
351	20231220	125500	170160695	1886	1886	1886	1886	4
352	20231220	125400	170153151	1886	1886	1886	1886	7
353	20231220	125300	170139949	1880	1880	1880	1880	0
354	20231220	125200	170139949	1880	1880	1880	1880	0
355	20231220	125100	170139949	1880	1880	1880	1880	0
356	20231220	125000	170139949	1880	1886	1886	1880	206
357	20231220	124900	169752613	1886	1886	1886	1886	50
358	20231220	124800	169658313	1886	1883	1886	1883	10308
359	20231220	124700	150238299	1883	1883	1883	1883	4
360	20231220	124600	150230767	1882	1882	1882	1882	0
361	20231220	124500	150230767	1882	1882	1882	1882	0
362	20231220	124400	150230767	1882	1883	1883	1882	13
363	20231220	124300	150206299	1883	1883	1883	1883	2
364	20231220	124200	150202533	1883	1883	1883	1883	3
365	20231220	124100	150196884	1883	1883	1883	1883	304
366	20231220	124000	149624452	1883	1883	1883	1883	4
367	20231220	123900	149616920	1883	1883	1883	1883	140
368	20231220	123800	149353300	1883	1883	1883	1883	0
369	20231220	123700	149353300	1883	1883	1883	1883	3
370	20231220	123600	149347651	1880	1880	1880	1880	0
371	20231220	123500	149347651	1880	1880	1880	1880	0
372	20231220	123400	149347651	1880	1880	1880	1880	0
373	20231220	123300	149347651	1880	1881	1881	1880	4463
374	20231220	123200	140956898	1881	1882	1882	1881	97
375	20231220	123100	140774439	1883	1883	1883	1883	2
376	20231220	123000	140770673	1883	1883	1883	1883	5
377	20231220	122900	140761258	1883	1883	1883	1883	5
378	20231220	122800	140751843	1883	1883	1883	1883	102
379	20231220	122700	140559777	1883	1883	1883	1883	0
380	20231220	122600	140559777	1883	1883	1883	1883	5
381	20231220	122500	140550362	1883	1883	1883	1883	2
382	20231220	122400	140546596	1883	1883	1883	1883	4
383	20231220	122300	140539064	1883	1883	1883	1883	2
384	20231220	122200	140535298	1881	1883	1883	1881	53
385	20231220	122100	140435599	1883	1881	1883	1881	519
386	20231220	122000	139458828	1881	1882	1882	1881	307
387	20231220	121900	138881104	1883	1883	1883	1883	5
388	20231220	121800	138871689	1883	1884	1884	1883	8
389	20231220	121700	138856619	1884	1884	1884	1884	2
390	20231220	121600	138852851	1884	1884	1884	1884	0
391	20231220	121500	138852851	1884	1884	1884	1884	2
392	20231220	121400	138849083	1882	1882	1882	1882	145
393	20231220	121300	138576193	1882	1882	1882	1882	2
394	20231220	121200	138572429	1882	1882	1882	1882	2
395	20231220	121100	138568665	1882	1882	1882	1882	18
396	20231220	121000	138534789	1882	1883	1883	1882	1041
397	20231220	120900	136575624	1883	1883	1883	1883	52
398	20231220	120800	136477708	1883	1884	1884	1883	254
399	20231220	120700	135999422	1884	1884	1884	1884	5
400	20231220	120600	135990002	1884	1884	1884	1884	205
401	20231220	120500	135603782	1884	1884	1884	1884	100
402	20231220	120400	135415382	1884	1883	1884	1883	4867
403	20231220	120300	126250819	1883	1883	1883	1883	2
404	20231220	120200	126247053	1882	1882	1882	1882	0
405	20231220	120100	126247053	1882	1882	1882	1882	0
406	20231220	120000	126247053	1882	1882	1882	1882	576
407	20231220	115900	125163021	1882	1882	1882	1882	9
408	20231220	115800	125146083	1882	1882	1882	1882	3
409	20231220	115700	125140437	1882	1882	1882	1882	2
410	20231220	115600	125136673	1882	1882	1882	1882	102
411	20231220	115500	124944709	1882	1882	1882	1882	104
412	20231220	115400	124748981	1882	1882	1882	1881	2802
413	20231220	115300	119476617	1882	1882	1882	1882	4
414	20231220	115200	119469089	1882	1882	1882	1882	0
415	20231220	115100	119469089	1882	1882	1882	1882	1003
416	20231220	115000	117581443	1882	1882	1882	1882	3
417	20231220	114900	117575797	1882	1881	1882	1881	1384
418	20231220	114800	114972483	1881	1881	1881	1881	2
419	20231220	114700	114968721	1881	1881	1881	1881	56
420	20231220	114600	114863385	1882	1882	1882	1882	12
421	20231220	114500	114840801	1882	1881	1882	1881	2512
422	20231220	114400	110115286	1881	1881	1881	1881	694
423	20231220	114300	108809872	1881	1881	1881	1881	3
424	20231220	114200	108804229	1881	1881	1881	1881	2
425	20231220	114100	108800467	1881	1881	1881	1881	2
426	20231220	114000	108796705	1881	1881	1881	1881	2
427	20231220	113900	108792943	1881	1881	1881	1881	100
428	20231220	113800	108604843	1881	1881	1881	1881	3
429	20231220	113700	108599200	1881	1881	1881	1881	0
430	20231220	113600	108599200	1881	1881	1881	1881	0
431	20231220	113500	108599200	1881	1881	1881	1881	0
432	20231220	113400	108599200	1881	1881	1881	1881	0
433	20231220	113300	108599200	1881	1881	1881	1881	26
434	20231220	113200	108550294	1881	1881	1881	1881	314
435	20231220	113100	107959660	1881	1882	1882	1881	186
436	20231220	113000	107609793	1881	1881	1881	1881	26
437	20231220	112900	107560887	1881	1881	1881	1881	0
438	20231220	112800	107560887	1881	1881	1881	1881	0
439	20231220	112700	107560887	1881	1881	1881	1881	269
440	20231220	112600	107054898	1881	1881	1881	1881	0
441	20231220	112500	107054898	1881	1881	1881	1881	0
442	20231220	112400	107054898	1881	1881	1881	1881	0
443	20231220	112300	107054898	1881	1881	1881	1881	0
444	20231220	112200	107054898	1881	1881	1881	1881	0
445	20231220	112100	107054898	1881	1881	1881	1881	2
446	20231220	112000	107051136	1881	1881	1881	1881	100
447	20231220	111900	106863036	1881	1881	1881	1881	1
448	20231220	111800	106861155	1879	1879	1879	1879	0
449	20231220	111700	106861155	1879	1879	1879	1879	0
450	20231220	111600	106861155	1879	1879	1879	1879	0
451	20231220	111500	106861155	1879	1880	1880	1879	2500
452	20231220	111400	102163087	1880	1880	1880	1880	0
453	20231220	111300	102163087	1880	1880	1880	1880	50
454	20231220	111200	102069087	1880	1880	1880	1880	18
455	20231220	111100	102035247	1881	1881	1881	1881	0
456	20231220	111000	102035247	1881	1881	1881	1881	10
457	20231220	110900	102016437	1880	1881	1881	1880	409
458	20231220	110800	101247236	1881	1881	1881	1881	264
459	20231220	110700	100750652	1881	1881	1881	1881	200
460	20231220	110600	100374452	1881	1881	1881	1881	0
461	20231220	110500	100374452	1881	1881	1881	1881	195
462	20231220	110400	100007657	1882	1882	1882	1882	0
463	20231220	110300	100007657	1882	1882	1882	1882	0
464	20231220	110200	100007657	1882	1882	1882	1882	10
465	20231220	110100	99988837	1882	1882	1882	1882	0
466	20231220	110000	99988837	1882	1882	1882	1882	69
467	20231220	105900	99858979	1882	1882	1882	1882	25
468	20231220	105800	99811929	1882	1882	1882	1882	101
469	20231220	105700	99621847	1882	1882	1882	1882	300
470	20231220	105600	99057247	1882	1882	1882	1882	2
471	20231220	105500	99053483	1880	1880	1880	1880	875
472	20231220	105400	97408483	1880	1880	1880	1880	2
473	20231220	105300	97404723	1880	1880	1880	1880	10
474	20231220	105200	97385923	1880	1882	1882	1880	238
475	20231220	105100	96938459	1882	1882	1882	1882	2
476	20231220	105000	96934695	1880	1881	1881	1880	3030
477	20231220	104900	91236990	1882	1882	1882	1882	50
478	20231220	104800	91142890	1882	1882	1882	1882	29
479	20231220	104700	91088312	1882	1883	1883	1882	95
480	20231220	104600	90909512	1883	1883	1883	1881	68
481	20231220	104500	90781525	1883	1883	1883	1883	11
482	20231220	104400	90760812	1883	1883	1883	1883	30
483	20231220	104300	90704322	1883	1882	1883	1882	2423
484	20231220	104200	86144234	1882	1882	1882	1882	100
485	20231220	104100	85956034	1881	1881	1881	1881	0
486	20231220	104000	85956034	1881	1881	1881	1881	0
487	20231220	103900	85956034	1881	1882	1882	1881	1000
488	20231220	103800	84075008	1882	1882	1882	1882	1050
489	20231220	103700	82098908	1882	1882	1882	1882	50
490	20231220	103600	82004808	1883	1883	1883	1883	500
491	20231220	103500	81063308	1884	1884	1884	1884	19
492	20231220	103400	81027512	1883	1883	1883	1882	4966
493	20231220	103300	71677355	1883	1883	1883	1883	50
494	20231220	103200	71583205	1883	1883	1883	1883	1806
495	20231220	103100	68182507	1883	1883	1883	1883	2
496	20231220	103000	68178741	1882	1882	1882	1882	0
497	20231220	102900	68178741	1882	1882	1882	1882	0
498	20231220	102800	68178741	1882	1882	1882	1882	0
499	20231220	102700	68178741	1882	1882	1882	1882	0
500	20231220	102600	68178741	1882	1882	1882	1882	0
501	20231220	102500	68178741	1882	1882	1882	1882	0
502	20231220	102400	68178741	1882	1882	1882	1882	1
503	20231220	102300	68176859	1883	1883	1883	1883	5
504	20231220	102200	68167444	1882	1882	1882	1882	1000
505	20231220	102100	66285444	1883	1883	1883	1883	0
506	20231220	102000	66285444	1883	1883	1883	1883	0
507	20231220	101900	66285444	1883	1883	1883	1883	300
508	20231220	101800	65720544	1883	1883	1883	1883	0
509	20231220	101700	65720544	1883	1883	1883	1883	20
510	20231220	101600	65682884	1883	1883	1883	1883	20
511	20231220	101500	65645224	1883	1883	1883	1883	0
512	20231220	101400	65645224	1883	1883	1883	1883	0
513	20231220	101300	65645224	1883	1883	1883	1883	0
514	20231220	101200	65645224	1883	1883	1883	1883	0
515	20231220	101100	65645224	1883	1883	1883	1883	0
516	20231220	101000	65645224	1883	1883	1883	1883	0
517	20231220	100900	65645224	1883	1882	1883	1882	9
518	20231220	100800	65628278	1883	1882	1883	1882	21
519	20231220	100700	65588755	1883	1882	1883	1882	21
520	20231220	100600	65549213	1883	1881	1883	1881	189
521	20231220	100500	65193380	1882	1882	1882	1882	10
522	20231220	100400	65174560	1881	1882	1882	1881	3
523	20231220	100300	65168915	1881	1882	1882	1881	1415
524	20231220	100200	62506800	1882	1882	1882	1882	65
525	20231220	100100	62384470	1882	1882	1882	1882	1
526	20231220	100000	62382588	1883	1883	1883	1883	221
527	20231220	095900	61966445	1884	1884	1884	1884	0
528	20231220	095800	61966445	1884	1884	1884	1884	0
529	20231220	095700	61966445	1884	1884	1884	1884	0
530	20231220	095600	61966445	1884	1883	1884	1883	33
531	20231220	095500	61904305	1883	1884	1884	1883	11
532	20231220	095400	61883591	1885	1885	1885	1885	10
533	20231220	095300	61864741	1885	1884	1885	1884	12
534	20231220	095200	61842131	1885	1885	1885	1885	30
535	20231220	095100	61785581	1885	1885	1885	1885	0
536	20231220	095000	61785581	1885	1885	1885	1885	0
537	20231220	094900	61785581	1885	1885	1885	1885	0
538	20231220	094800	61785581	1885	1884	1885	1884	500
539	20231220	094700	60843575	1884	1884	1884	1884	0
540	20231220	094600	60843575	1884	1884	1884	1884	20
541	20231220	094500	60805895	1881	1884	1884	1881	2
542	20231220	094400	60802130	1884	1884	1884	1884	1
543	20231220	094300	60800246	1884	1884	1884	1884	1
544	20231220	094200	60798362	1885	1885	1885	1885	0
545	20231220	094100	60798362	1885	1885	1885	1885	30
546	20231220	094000	60741812	1885	1883	1885	1883	1019
547	20231220	093900	58821735	1881	1883	1883	1881	102
548	20231220	093800	58629869	1881	1883	1883	1881	807
549	20231220	093700	57111888	1883	1883	1883	1880	85
550	20231220	093600	56952005	1883	1883	1884	1880	9263
551	20231220	093500	39530966	1884	1884	1884	1884	8
552	20231220	093400	39515894	1883	1883	1883	1883	280
553	20231220	093300	38988654	1884	1884	1884	1884	4
554	20231220	093200	38981118	1883	1884	1884	1883	26
555	20231220	093100	38932154	1884	1884	1884	1884	2
556	20231220	093000	38928386	1885	1884	1885	1884	50
557	20231220	092900	38834143	1884	1885	1885	1884	49
558	20231220	092800	38741791	1885	1885	1885	1885	175
559	20231220	092700	38411916	1885	1884	1885	1884	450
560	20231220	092600	37563737	1884	1884	1884	1884	0
561	20231220	092500	37563737	1884	1884	1885	1884	1363
562	20231220	092400	34995842	1884	1884	1884	1884	5
563	20231220	092300	34986422	1884	1882	1884	1882	50
564	20231220	092200	34892294	1882	1884	1884	1882	502
565	20231220	092100	33947526	1884	1882	1884	1882	607
566	20231220	092000	32804560	1882	1881	1882	1881	1053
567	20231220	091900	30823214	1882	1882	1882	1882	12
568	20231220	091800	30800630	1882	1883	1883	1882	151
569	20231220	091700	30516447	1882	1882	1882	1882	748
570	20231220	091600	29108711	1883	1883	1883	1883	0
571	20231220	091500	29108711	1883	1882	1883	1882	1250
572	20231220	091400	26755986	1883	1882	1883	1881	24
573	20231220	091300	26710801	1883	1883	1883	1883	1
574	20231220	091200	26708918	1881	1881	1882	1881	4443
575	20231220	091100	18348509	1881	1881	1881	1881	407
576	20231220	091000	17582942	1881	1882	1882	1881	772
577	20231220	090900	16130750	1882	1882	1882	1882	0
578	20231220	090800	16130750	1882	1881	1882	1880	663
579	20231220	090700	14884223	1881	1882	1882	1881	71
580	20231220	090600	14750661	1882	1882	1882	1882	1
581	20231220	090500	14748779	1881	1881	1881	1881	10
582	20231220	090400	14729969	1880	1879	1880	1879	2028
583	20231220	090300	10918839	1879	1872	1879	1872	437
584	20231220	090200	10100768	1880	1872	1880	1872	1397
585	20231220	090100	7485568	1872	1871	1872	1871	1521
586	20231220	090000	4638466	1871	1872	1872	1871	2478