KissMeData/005390/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184500	3524514100	1877	1877	1877	1877	11698
3	20231213	184400	3524514100	1877	1877	1877	1877	0
4	20231213	184300	3524514100	1877	1877	1877	1877	0
5	20231213	184200	3524514100	1877	1877	1877	1877	0
6	20231213	184100	3524514100	1877	1877	1877	1877	0
7	20231213	184000	3524514100	1877	1877	1877	1877	0
8	20231213	183900	3524514100	1877	1877	1877	1877	0
9	20231213	183800	3524514100	1877	1877	1877	1877	0
10	20231213	183700	3524514100	1877	1877	1877	1877	0
11	20231213	183600	3524514100	1877	1877	1877	1877	0
12	20231213	183500	3524514100	1877	1877	1877	1877	0
13	20231213	183400	3524514100	1877	1877	1877	1877	0
14	20231213	183300	3524514100	1877	1877	1877	1877	0
15	20231213	183200	3524514100	1877	1877	1877	1877	0
16	20231213	183100	3524514100	1877	1877	1877	1877	0
17	20231213	183000	3524514100	1877	1877	1877	1877	0
18	20231213	182900	3524514100	1877	1877	1877	1877	0
19	20231213	182800	3524514100	1877	1877	1877	1877	0
20	20231213	182700	3524514100	1877	1877	1877	1877	0
21	20231213	182600	3524514100	1877	1877	1877	1877	0
22	20231213	182500	3524514100	1877	1877	1877	1877	0
23	20231213	182400	3524514100	1877	1877	1877	1877	0
24	20231213	182300	3524514100	1877	1877	1877	1877	0
25	20231213	182200	3524514100	1877	1877	1877	1877	0
26	20231213	182100	3524514100	1877	1877	1877	1877	0
27	20231213	182000	3524514100	1877	1877	1877	1877	0
28	20231213	181900	3524514100	1877	1877	1877	1877	0
29	20231213	181800	3524514100	1877	1877	1877	1877	0
30	20231213	181700	3524514100	1877	1877	1877	1877	0
31	20231213	181600	3524514100	1877	1877	1877	1877	0
32	20231213	181500	3524514100	1877	1877	1877	1877	11698
33	20231213	181400	3524514100	1877	1877	1877	1877	0
34	20231213	181300	3524514100	1877	1877	1877	1877	0
35	20231213	181200	3524514100	1877	1877	1877	1877	0
36	20231213	181100	3524514100	1877	1877	1877	1877	0
37	20231213	181000	3524514100	1877	1877	1877	1877	0
38	20231213	180900	3524514100	1877	1877	1877	1877	0
39	20231213	180800	3524514100	1877	1877	1877	1877	0
40	20231213	180700	3524514100	1877	1877	1877	1877	0
41	20231213	180600	3524514100	1877	1877	1877	1877	0
42	20231213	180500	3524514100	1877	1877	1877	1877	0
43	20231213	180400	3524514100	1877	1877	1877	1877	0
44	20231213	180300	3524514100	1877	1877	1877	1877	0
45	20231213	180200	3524514100	1877	1877	1877	1877	0
46	20231213	180100	3524514100	1877	1877	1877	1877	0
47	20231213	180000	3524514100	1877	1877	1877	1877	0
48	20231213	175900	3524514100	1877	1877	1877	1877	0
49	20231213	175800	3524514100	1877	1877	1877	1877	0
50	20231213	175700	3524514100	1877	1877	1877	1877	0
51	20231213	175600	3524514100	1877	1877	1877	1877	0
52	20231213	175500	3524514100	1877	1877	1877	1877	0
53	20231213	175400	3524514100	1877	1877	1877	1877	0
54	20231213	175300	3524514100	1877	1877	1877	1877	0
55	20231213	175200	3524514100	1877	1877	1877	1877	0
56	20231213	175100	3524514100	1877	1877	1877	1877	0
57	20231213	175000	3524514100	1877	1877	1877	1877	0
58	20231213	174900	3524514100	1877	1877	1877	1877	0
59	20231213	174800	3524514100	1877	1877	1877	1877	0
60	20231213	174700	3524514100	1877	1877	1877	1877	0
61	20231213	174600	3524514100	1877	1877	1877	1877	0
62	20231213	174500	3524514100	1877	1877	1877	1877	11698
63	20231213	174400	3524514100	1877	1877	1877	1877	0
64	20231213	174300	3524514100	1877	1877	1877	1877	0
65	20231213	174200	3524514100	1877	1877	1877	1877	0
66	20231213	174100	3524514100	1877	1877	1877	1877	0
67	20231213	174000	3524514100	1877	1877	1877	1877	0
68	20231213	173900	3524514100	1877	1877	1877	1877	0
69	20231213	173800	3524514100	1877	1877	1877	1877	0
70	20231213	173700	3524514100	1877	1877	1877	1877	0
71	20231213	173600	3524514100	1877	1877	1877	1877	0
72	20231213	173500	3524514100	1877	1877	1877	1877	0
73	20231213	173400	3524514100	1877	1877	1877	1877	0
74	20231213	173300	3524514100	1877	1877	1877	1877	0
75	20231213	173200	3524514100	1877	1877	1877	1877	0
76	20231213	173100	3524514100	1877	1877	1877	1877	0
77	20231213	173000	3524514100	1877	1877	1877	1877	0
78	20231213	172900	3524514100	1877	1877	1877	1877	0
79	20231213	172800	3524514100	1877	1877	1877	1877	0
80	20231213	172700	3524514100	1877	1877	1877	1877	0
81	20231213	172600	3524514100	1877	1877	1877	1877	0
82	20231213	172500	3524514100	1877	1877	1877	1877	0
83	20231213	172400	3524514100	1877	1877	1877	1877	0
84	20231213	172300	3524514100	1877	1877	1877	1877	0
85	20231213	172200	3524514100	1877	1877	1877	1877	0
86	20231213	172100	3524514100	1877	1877	1877	1877	0
87	20231213	172000	3524514100	1877	1877	1877	1877	0
88	20231213	171900	3524514100	1877	1877	1877	1877	0
89	20231213	171800	3524514100	1877	1877	1877	1877	0
90	20231213	171700	3524514100	1877	1877	1877	1877	0
91	20231213	171600	3524514100	1877	1877	1877	1877	0
92	20231213	171500	3524514100	1877	1877	1877	1877	11698
93	20231213	171400	3524514100	1877	1877	1877	1877	0
94	20231213	171300	3524514100	1877	1877	1877	1877	0
95	20231213	171200	3524514100	1877	1877	1877	1877	0
96	20231213	171100	3524514100	1877	1877	1877	1877	0
97	20231213	171000	3524514100	1877	1877	1877	1877	0
98	20231213	170900	3524514100	1877	1877	1877	1877	0
99	20231213	170800	3524514100	1877	1877	1877	1877	0
100	20231213	170700	3524514100	1877	1877	1877	1877	0
101	20231213	170600	3524514100	1877	1877	1877	1877	0
102	20231213	170500	3524514100	1877	1877	1877	1877	0
103	20231213	170400	3524514100	1877	1877	1877	1877	0
104	20231213	170300	3524514100	1877	1877	1877	1877	0
105	20231213	170200	3524514100	1877	1877	1877	1877	0
106	20231213	170100	3524514100	1877	1877	1877	1877	0
107	20231213	170000	3524514100	1877	1877	1877	1877	0
108	20231213	165900	3524514100	1877	1877	1877	1877	0
109	20231213	165800	3524514100	1877	1877	1877	1877	0
110	20231213	165700	3524514100	1877	1877	1877	1877	0
111	20231213	165600	3524514100	1877	1877	1877	1877	0
112	20231213	165500	3524514100	1877	1877	1877	1877	0
113	20231213	165400	3524514100	1877	1877	1877	1877	0
114	20231213	165300	3524514100	1877	1877	1877	1877	0
115	20231213	165200	3524514100	1877	1877	1877	1877	0
116	20231213	165100	3524514100	1877	1877	1877	1877	0
117	20231213	165000	3524514100	1877	1877	1877	1877	0
118	20231213	164900	3524514100	1877	1877	1877	1877	0
119	20231213	164800	3524514100	1877	1877	1877	1877	0
120	20231213	164700	3524514100	1877	1877	1877	1877	0
121	20231213	164600	3524514100	1877	1877	1877	1877	0
122	20231213	164500	3524514100	1877	1877	1877	1877	11698
123	20231213	164400	3524514100	1877	1877	1877	1877	0
124	20231213	164300	3524514100	1877	1877	1877	1877	0
125	20231213	164200	3524514100	1877	1877	1877	1877	0
126	20231213	164100	3524514100	1877	1877	1877	1877	0
127	20231213	164000	3524514100	1877	1877	1877	1877	0
128	20231213	163900	3524514100	1877	1877	1877	1877	0
129	20231213	163800	3524514100	1877	1877	1877	1877	0
130	20231213	163700	3524514100	1877	1877	1877	1877	0
131	20231213	163600	3524514100	1877	1877	1877	1877	0
132	20231213	163500	3524514100	1877	1877	1877	1877	0
133	20231213	163400	3524514100	1877	1877	1877	1877	0
134	20231213	163300	3524514100	1877	1877	1877	1877	0
135	20231213	163200	3524514100	1877	1877	1877	1877	0
136	20231213	163100	3524514100	1877	1877	1877	1877	0
137	20231213	163000	3524514100	1877	1877	1877	1877	0
138	20231213	162900	3524514100	1877	1877	1877	1877	0
139	20231213	162800	3524514100	1877	1877	1877	1877	0
140	20231213	162700	3524514100	1877	1877	1877	1877	0
141	20231213	162600	3524514100	1877	1877	1877	1877	0
142	20231213	162500	3524514100	1877	1877	1877	1877	0
143	20231213	162400	3524514100	1877	1877	1877	1877	0
144	20231213	162300	3524514100	1877	1877	1877	1877	0
145	20231213	162200	3524514100	1877	1877	1877	1877	0
146	20231213	162100	3524514100	1877	1877	1877	1877	0
147	20231213	162000	3524514100	1877	1877	1877	1877	0
148	20231213	161900	3524514100	1877	1877	1877	1877	0
149	20231213	161800	3524514100	1877	1877	1877	1877	0
150	20231213	161700	3524514100	1877	1877	1877	1877	0
151	20231213	161600	3524514100	1877	1877	1877	1877	0
152	20231213	161500	3524514100	1877	1877	1877	1877	11698
153	20231213	161400	3524514100	1877	1877	1877	1877	0
154	20231213	161300	3524514100	1877	1877	1877	1877	0
155	20231213	161200	3524514100	1877	1877	1877	1877	0
156	20231213	161100	3524514100	1877	1877	1877	1877	0
157	20231213	161000	3524514100	1877	1877	1877	1877	0
158	20231213	160900	3524514100	1877	1877	1877	1877	0
159	20231213	160800	3524514100	1877	1877	1877	1877	0
160	20231213	160700	3524514100	1877	1877	1877	1877	0
161	20231213	160600	3524514100	1877	1877	1877	1877	0
162	20231213	160500	3524514100	1877	1877	1877	1877	0
163	20231213	160400	3524514100	1877	1877	1877	1877	0
164	20231213	160300	3524514100	1877	1877	1877	1877	0
165	20231213	160200	3524514100	1877	1877	1877	1877	0
166	20231213	160100	3524514100	1877	1877	1877	1877	0
167	20231213	160000	3524514100	1877	1877	1877	1877	0
168	20231213	155900	3524514100	1877	1877	1877	1877	0
169	20231213	155800	3524514100	1877	1877	1877	1877	0
170	20231213	155700	3524514100	1877	1877	1877	1877	0
171	20231213	155600	3524514100	1877	1877	1877	1877	0
172	20231213	155500	3524514100	1877	1877	1877	1877	0
173	20231213	155400	3524514100	1877	1877	1877	1877	0
174	20231213	155300	3524514100	1877	1877	1877	1877	0
175	20231213	155200	3524514100	1877	1877	1877	1877	0
176	20231213	155100	3524514100	1877	1877	1877	1877	0
177	20231213	155000	3524514100	1877	1877	1877	1877	0
178	20231213	154900	3524514100	1877	1877	1877	1877	0
179	20231213	154800	3524514100	1877	1877	1877	1877	0
180	20231213	154700	3524514100	1877	1877	1877	1877	0
181	20231213	154600	3524514100	1877	1877	1877	1877	0
182	20231213	154500	3524514100	1877	1877	1877	1877	11698
183	20231213	154400	3524514100	1877	1877	1877	1877	0
184	20231213	154300	3524514100	1877	1877	1877	1877	0
185	20231213	154200	3524514100	1877	1877	1877	1877	0
186	20231213	154100	3524514100	1877	1877	1877	1877	0
187	20231213	154000	3524514100	1877	1877	1877	1877	0
188	20231213	153900	3524514100	1877	1877	1877	1877	0
189	20231213	153800	3524514100	1877	1877	1877	1877	0
190	20231213	153700	3524514100	1877	1877	1877	1877	0
191	20231213	153600	3524514100	1877	1877	1877	1877	0
192	20231213	153500	3524514100	1877	1877	1877	1877	0
193	20231213	153400	3524514100	1877	1877	1877	1877	0
194	20231213	153300	3524514100	1877	1877	1877	1877	0
195	20231213	153200	3524514100	1877	1877	1877	1877	0
196	20231213	153100	3524514100	1877	1877	1877	1877	0
197	20231213	153000	3524514100	1877	1877	1877	1877	11698
198	20231213	152900	3502556954	1877	1877	1877	1877	0
199	20231213	152800	3502556954	1877	1877	1877	1877	0
200	20231213	152700	3502556954	1877	1877	1877	1877	0
201	20231213	152600	3502556954	1877	1877	1877	1877	0
202	20231213	152500	3502556954	1877	1877	1877	1877	0
203	20231213	152400	3502556954	1877	1877	1877	1877	0
204	20231213	152300	3502556954	1877	1877	1877	1877	0
205	20231213	152200	3502556954	1877	1877	1877	1877	0
206	20231213	152100	3502556954	1877	1877	1877	1877	0
207	20231213	152000	3502556954	1877	1877	1877	1877	0
208	20231213	151900	3502556954	1877	1868	1877	1868	8815
209	20231213	151800	3486060402	1868	1863	1868	1863	573
210	20231213	151700	3484992848	1863	1866	1866	1862	23808
211	20231213	151600	3440633253	1869	1869	1869	1869	2748
212	20231213	151500	3435497241	1870	1869	1870	1865	2159
213	20231213	151400	3431468454	1866	1869	1869	1866	3574
214	20231213	151300	3424796902	1869	1870	1870	1869	188
215	20231213	151200	3424445508	1869	1869	1869	1869	12
216	20231213	151100	3424423080	1868	1868	1868	1868	121
217	20231213	151000	3424197052	1873	1874	1874	1868	107
218	20231213	150900	3423997139	1868	1873	1873	1868	2040
219	20231213	150800	3420185569	1874	1874	1874	1874	408
220	20231213	150700	3419420977	1874	1868	1874	1866	3175
221	20231213	150600	3413492155	1868	1873	1873	1868	1114
222	20231213	150500	3411405703	1873	1873	1873	1873	3
223	20231213	150400	3411400084	1873	1873	1873	1873	3
224	20231213	150300	3411394465	1868	1872	1872	1868	273
225	20231213	150200	3410884319	1873	1873	1873	1873	186
226	20231213	150100	3410535941	1873	1872	1873	1872	193
227	20231213	150000	3410174453	1872	1870	1872	1870	7163
228	20231213	145900	3396772602	1870	1870	1870	1870	10
229	20231213	145800	3396753902	1870	1870	1870	1867	17
230	20231213	145700	3396722115	1867	1868	1868	1867	2885
231	20231213	145600	3391335303	1870	1870	1870	1870	0
232	20231213	145500	3391335303	1870	1870	1870	1870	284
233	20231213	145400	3390804223	1870	1870	1870	1868	986
234	20231213	145300	3388961512	1870	1869	1870	1868	666
235	20231213	145200	3387716864	1869	1869	1870	1868	1100
236	20231213	145100	3385661407	1871	1869	1871	1869	184
237	20231213	145000	3385317481	1869	1871	1871	1869	408
238	20231213	144900	3384554678	1871	1872	1872	1871	45
239	20231213	144800	3384470468	1872	1873	1873	1872	30
240	20231213	144700	3384414293	1872	1873	1873	1872	176
241	20231213	144600	3384084722	1873	1874	1874	1873	101
242	20231213	144500	3383895449	1876	1873	1876	1873	4
243	20231213	144400	3383887951	1873	1874	1874	1873	20
244	20231213	144300	3383850481	1877	1877	1877	1877	3
245	20231213	144200	3383844850	1869	1869	1869	1869	289
246	20231213	144100	3383304709	1869	1869	1869	1869	0
247	20231213	144000	3383304709	1869	1879	1879	1868	634
248	20231213	143900	3382120013	1868	1879	1880	1868	3280
249	20231213	143800	3375990256	1879	1879	1879	1879	1
250	20231213	143700	3375988377	1879	1870	1879	1868	7757
251	20231213	143600	3361489702	1870	1873	1873	1870	1443
252	20231213	143500	3358790243	1873	1873	1873	1873	0
253	20231213	143400	3358790243	1873	1874	1874	1869	14343
254	20231213	143300	3331951964	1874	1874	1874	1874	1401
255	20231213	143200	3329326490	1880	1880	1880	1880	0
256	20231213	143100	3329326490	1880	1880	1880	1880	2
257	20231213	143000	3329322730	1881	1874	1881	1873	519
258	20231213	142900	3328350345	1881	1881	1881	1881	12
259	20231213	142800	3328327773	1882	1882	1882	1882	1
260	20231213	142700	3328325891	1873	1873	1873	1873	10
261	20231213	142600	3328307161	1882	1882	1882	1882	1
262	20231213	142500	3328305279	1879	1882	1882	1879	618
263	20231213	142400	3327144054	1882	1882	1882	1879	1296
264	20231213	142300	3324708747	1883	1880	1883	1880	332
265	20231213	142200	3324084584	1883	1883	1883	1883	0
266	20231213	142100	3324084584	1883	1882	1883	1880	2004
267	20231213	142000	3320316702	1883	1882	1883	1882	682
268	20231213	141900	3319032998	1883	1883	1883	1883	1012
269	20231213	141800	3317127402	1883	1881	1883	1880	17477
270	20231213	141700	3284267143	1881	1880	1881	1880	4156
271	20231213	141600	3276453759	1880	1873	1880	1873	664
272	20231213	141500	3275208940	1879	1879	1879	1879	1
273	20231213	141400	3275207061	1872	1872	1872	1872	141
274	20231213	141300	3274943109	1879	1879	1879	1879	200
275	20231213	141200	3274567309	1879	1879	1879	1872	111
276	20231213	141100	3274359090	1879	1879	1879	1879	1
277	20231213	141000	3274357211	1879	1879	1879	1879	6
278	20231213	140900	3274345937	1879	1873	1879	1872	1321
279	20231213	140800	3271872639	1879	1879	1879	1879	212
280	20231213	140700	3271474291	1879	1873	1879	1872	4126
281	20231213	140600	3263746288	1873	1875	1875	1872	7085
282	20231213	140500	3250474172	1876	1877	1880	1876	1082
283	20231213	140400	3248444086	1880	1880	1880	1877	2625
284	20231213	140300	3243509340	1880	1879	1880	1879	800
285	20231213	140200	3242005692	1880	1880	1880	1880	11
286	20231213	140100	3241985012	1880	1879	1880	1877	52
287	20231213	140000	3241887403	1876	1876	1879	1875	2139
288	20231213	135900	3237874840	1880	1877	1880	1876	404
289	20231213	135800	3237116559	1880	1879	1880	1877	189
290	20231213	135700	3236761583	1881	1881	1881	1879	117
291	20231213	135600	3236541538	1881	1879	1881	1878	938
292	20231213	135500	3234779384	1879	1878	1879	1878	51
293	20231213	135400	3234683605	1879	1879	1879	1877	385
294	20231213	135300	3233960500	1879	1879	1879	1879	1
295	20231213	135200	3233958621	1879	1878	1879	1878	106
296	20231213	135100	3233759552	1879	1879	1879	1879	56
297	20231213	135000	3233654328	1879	1881	1881	1879	99
298	20231213	134900	3233468151	1881	1881	1881	1879	130
299	20231213	134800	3233223821	1882	1882	1882	1882	10
300	20231213	134700	3233205001	1882	1882	1882	1882	1
301	20231213	134600	3233203119	1882	1882	1882	1882	9
302	20231213	134500	3233186181	1882	1882	1882	1882	10
303	20231213	134400	3233167361	1882	1878	1882	1878	262
304	20231213	134300	3232675129	1878	1877	1878	1876	13723
305	20231213	134200	3206911364	1878	1878	1878	1878	1500
306	20231213	134100	3204094364	1878	1878	1878	1878	1846
307	20231213	134000	3200627576	1878	1878	1878	1878	2363
308	20231213	133900	3196189862	1878	1878	1878	1878	514
309	20231213	133800	3195224570	1878	1878	1878	1878	10
310	20231213	133700	3195205790	1877	1876	1877	1876	875
311	20231213	133600	3193563829	1876	1875	1876	1875	1071
312	20231213	133500	3191555233	1876	1876	1877	1876	147
313	20231213	133400	3191279460	1877	1875	1877	1875	498
314	20231213	133300	3190345706	1877	1877	1877	1875	104
315	20231213	133200	3190150698	1874	1875	1875	1874	6670
316	20231213	133100	3177650163	1877	1875	1877	1875	225
317	20231213	133000	3177228268	1875	1875	1877	1875	208
318	20231213	132900	3176838254	1877	1874	1877	1874	42
319	20231213	132800	3176759516	1874	1874	1874	1874	1000
320	20231213	132700	3174885516	1874	1877	1877	1874	186
321	20231213	132600	3174536832	1876	1877	1877	1876	6
322	20231213	132500	3174525571	1877	1877	1877	1877	0
323	20231213	132400	3174525571	1877	1874	1877	1874	2748
324	20231213	132300	3169375816	1874	1874	1874	1873	301
325	20231213	132200	3168811756	1874	1874	1874	1872	1800
326	20231213	132100	3165440344	1874	1874	1874	1873	1344
327	20231213	132000	3162921788	1873	1874	1877	1873	1767
328	20231213	131900	3159611982	1877	1877	1877	1877	0
329	20231213	131800	3159611982	1877	1876	1877	1873	1796
330	20231213	131700	3156245836	1875	1877	1877	1875	32
331	20231213	131600	3156185820	1877	1876	1878	1873	2621
332	20231213	131500	3151274747	1878	1876	1878	1875	168
333	20231213	131400	3150959467	1878	1879	1879	1878	15522
334	20231213	131300	3121807941	1882	1882	1882	1879	283
335	20231213	131200	3121275794	1883	1881	1883	1879	806
336	20231213	131100	3119761306	1881	1878	1881	1878	5643
337	20231213	131000	3109162490	1878	1878	1878	1874	847
338	20231213	130900	3107574640	1875	1879	1879	1875	1296
339	20231213	130800	3105140487	1879	1874	1879	1872	1942
340	20231213	130700	3101501429	1871	1873	1874	1870	23375
341	20231213	130600	3057762551	1874	1875	1885	1872	9744
342	20231213	130500	3039499435	1881	1888	1888	1875	23602
343	20231213	130400	2995184462	1888	1888	1890	1879	25567
344	20231213	130300	2947061119	1890	1896	1897	1885	22325
345	20231213	130200	2904850779	1897	1899	1900	1896	4284
346	20231213	130100	2896723521	1898	1899	1901	1896	6906
347	20231213	130000	2883617582	1897	1908	1908	1897	23408
348	20231213	125900	2839133386	1909	1913	1913	1903	5383
349	20231213	125800	2828877493	1906	1906	1915	1906	8213
350	20231213	125700	2813168052	1906	1903	1906	1898	2103
351	20231213	125600	2809171220	1903	1898	1904	1896	6425
352	20231213	125500	2796953962	1898	1910	1917	1895	35101
353	20231213	125400	2730090392	1914	1903	1918	1903	8323
354	20231213	125300	2714178266	1903	1900	1918	1896	41931
355	20231213	125200	2634218409	1900	1933	1933	1900	52779
356	20231213	125100	2533232669	1934	1936	1948	1927	35959
357	20231213	125000	2463639331	1935	1950	1956	1935	38420
358	20231213	124900	2388991251	1953	1961	1963	1939	47495
359	20231213	124800	2296459468	1963	1990	1993	1950	60530
360	20231213	124700	2176615523	1988	1990	1995	1986	47629
361	20231213	124600	2081898528	1991	1986	1998	1986	45792
362	20231213	124500	1990615100	1986	1995	2015	1983	192789
363	20231213	124400	1605547699	1995	2015	2015	1991	109980
364	20231213	124300	1385767953	2010	2005	2020	1992	199881
365	20231213	124200	985640442	2010	1967	2030	1963	289057
366	20231213	124100	409139746	1967	1876	1967	1876	148582
367	20231213	124000	123503468	1876	1876	1876	1876	1
368	20231213	123900	123501592	1876	1876	1876	1876	1
369	20231213	123800	123499716	1876	1876	1876	1876	0
370	20231213	123700	123499716	1876	1876	1876	1876	0
371	20231213	123600	123499716	1876	1877	1877	1876	12
372	20231213	123500	123477200	1877	1877	1877	1877	0
373	20231213	123400	123477200	1877	1877	1877	1877	4
374	20231213	123300	123469692	1877	1876	1877	1876	4
375	20231213	123200	123462185	1877	1877	1877	1877	4
376	20231213	123100	123454677	1877	1877	1877	1877	9
377	20231213	123000	123437784	1877	1877	1877	1877	4
378	20231213	122900	123430276	1877	1877	1877	1877	4
379	20231213	122800	123422768	1877	1877	1877	1877	4
380	20231213	122700	123415260	1877	1877	1877	1877	4
381	20231213	122600	123407752	1877	1877	1877	1877	4
382	20231213	122500	123400244	1877	1877	1877	1877	13
383	20231213	122400	123375843	1877	1877	1877	1877	4
384	20231213	122300	123368335	1877	1877	1877	1877	4
385	20231213	122200	123360827	1877	1876	1877	1876	8
386	20231213	122100	123345812	1876	1876	1876	1876	34
387	20231213	122000	123282028	1876	1876	1876	1876	4
388	20231213	121900	123274524	1876	1876	1876	1876	4
389	20231213	121800	123267020	1876	1876	1876	1876	4
390	20231213	121700	123259516	1876	1876	1876	1876	4
391	20231213	121600	123252012	1876	1876	1876	1876	44
392	20231213	121500	123169468	1876	1876	1876	1876	4
393	20231213	121400	123161964	1876	1876	1876	1876	54
394	20231213	121300	123060660	1876	1876	1876	1876	4
395	20231213	121200	123053156	1876	1876	1876	1876	4
396	20231213	121100	123045652	1876	1876	1876	1876	14
397	20231213	121000	123019388	1876	1875	1876	1875	71
398	20231213	120900	122886262	1875	1875	1875	1875	271
399	20231213	120800	122378137	1875	1875	1875	1875	104
400	20231213	120700	122183137	1875	1875	1875	1875	104
401	20231213	120600	121988137	1875	1875	1875	1875	4
402	20231213	120500	121980637	1875	1875	1875	1875	74
403	20231213	120400	121841887	1875	1875	1875	1875	4
404	20231213	120300	121834387	1875	1875	1875	1875	4
405	20231213	120200	121826887	1875	1875	1875	1875	4
406	20231213	120100	121819387	1875	1875	1875	1875	14
407	20231213	120000	121793137	1875	1875	1875	1875	4
408	20231213	115900	121785637	1875	1874	1875	1874	4
409	20231213	115800	121778140	1874	1874	1874	1874	34
410	20231213	115700	121714424	1874	1874	1874	1874	12
411	20231213	115600	121691936	1874	1873	1874	1873	12
412	20231213	115500	121669459	1873	1873	1873	1873	4
413	20231213	115400	121661967	1873	1873	1873	1873	4
414	20231213	115300	121654475	1873	1873	1873	1873	4
415	20231213	115200	121646983	1873	1873	1873	1873	4
416	20231213	115100	121639491	1873	1873	1873	1873	4
417	20231213	115000	121631999	1873	1873	1873	1873	4
418	20231213	114900	121624507	1873	1873	1873	1873	4
419	20231213	114800	121617015	1873	1872	1873	1872	9
420	20231213	114700	121600166	1872	1872	1872	1872	34
421	20231213	114600	121536518	1872	1872	1872	1871	9
422	20231213	114500	121519671	1872	1872	1872	1872	4
423	20231213	114400	121512183	1872	1872	1872	1872	106
424	20231213	114300	121313751	1872	1872	1872	1872	7
425	20231213	114200	121300647	1872	1872	1872	1872	4
426	20231213	114100	121293159	1872	1872	1872	1872	14
427	20231213	114000	121266951	1872	1872	1872	1872	4
428	20231213	113900	121259463	1872	1872	1872	1872	58
429	20231213	113800	121150887	1872	1872	1872	1872	9
430	20231213	113700	121134039	1872	1872	1872	1872	0
431	20231213	113600	121134039	1872	1871	1872	1871	49
432	20231213	113500	121042359	1871	1871	1871	1869	508
433	20231213	113400	120092891	1871	1871	1871	1871	9
434	20231213	113300	120076052	1871	1871	1871	1871	8
435	20231213	113200	120061084	1868	1871	1871	1868	608
436	20231213	113100	118925316	1871	1868	1871	1868	117
437	20231213	113000	118706514	1871	1871	1871	1870	135
438	20231213	112900	118453969	1871	1871	1871	1871	0
439	20231213	112800	118453969	1871	1871	1871	1871	4
440	20231213	112700	118446485	1871	1871	1871	1871	0
441	20231213	112600	118446485	1871	1871	1871	1871	8
442	20231213	112500	118431517	1871	1871	1871	1870	114
443	20231213	112400	118218323	1871	1871	1871	1871	4
444	20231213	112300	118210839	1871	1871	1871	1871	0
445	20231213	112200	118210839	1871	1871	1871	1871	8
446	20231213	112100	118195871	1871	1871	1871	1870	864
447	20231213	112000	116579416	1871	1871	1871	1871	14
448	20231213	111900	116553222	1871	1871	1871	1871	0
449	20231213	111800	116553222	1871	1871	1871	1870	68
450	20231213	111700	116426054	1871	1871	1871	1869	308
451	20231213	111600	115849986	1871	1871	1871	1871	8
452	20231213	111500	115835018	1871	1871	1871	1871	0
453	20231213	111400	115835018	1871	1871	1871	1871	4
454	20231213	111300	115827534	1871	1871	1871	1870	98
455	20231213	111200	115644186	1871	1869	1871	1869	30
456	20231213	111100	115588080	1869	1867	1869	1867	69
457	20231213	111000	115459247	1867	1867	1867	1867	216
458	20231213	110900	115055975	1867	1867	1867	1867	18
459	20231213	110800	115022369	1867	1866	1867	1866	145
460	20231213	110700	114751771	1867	1867	1867	1867	5
461	20231213	110600	114742436	1867	1867	1867	1867	0
462	20231213	110500	114742436	1867	1867	1867	1867	0
463	20231213	110400	114742436	1867	1867	1867	1867	0
464	20231213	110300	114742436	1867	1867	1867	1867	95
465	20231213	110200	114565071	1867	1867	1867	1867	200
466	20231213	110100	114191671	1867	1867	1867	1867	50
467	20231213	110000	114098321	1867	1867	1867	1867	1
468	20231213	105900	114096454	1867	1867	1867	1867	600
469	20231213	105800	112976254	1867	1867	1867	1867	0
470	20231213	105700	112976254	1867	1869	1869	1867	528
471	20231213	105600	111990452	1868	1868	1868	1868	3
472	20231213	105500	111984848	1869	1869	1869	1869	1
473	20231213	105400	111982979	1871	1871	1871	1871	0
474	20231213	105300	111982979	1871	1871	1871	1871	0
475	20231213	105200	111982979	1871	1871	1871	1871	4
476	20231213	105100	111975495	1865	1871	1871	1865	1001
477	20231213	105000	110107594	1871	1871	1872	1869	509
478	20231213	104900	109156251	1872	1872	1872	1872	2
479	20231213	104800	109152507	1872	1870	1872	1870	24
480	20231213	104700	109107619	1870	1870	1870	1870	60
481	20231213	104600	108995419	1866	1866	1866	1866	0
482	20231213	104500	108995419	1866	1866	1866	1866	234
483	20231213	104400	108558775	1865	1865	1866	1865	153
484	20231213	104300	108273390	1865	1865	1865	1865	1000
485	20231213	104200	106408390	1862	1862	1862	1862	0
486	20231213	104100	106408390	1862	1865	1865	1861	12
487	20231213	104000	106386017	1865	1865	1865	1861	3429
488	20231213	103900	100003709	1865	1865	1865	1865	60
489	20231213	103800	99891809	1866	1863	1866	1863	386
490	20231213	103700	99172568	1863	1863	1863	1862	2870
491	20231213	103600	93825808	1863	1865	1865	1863	4504
492	20231213	103500	85434747	1864	1864	1864	1864	0
493	20231213	103400	85434747	1864	1867	1867	1864	221
494	20231213	103300	85022668	1869	1869	1869	1865	439
495	20231213	103200	84203007	1869	1869	1869	1869	16
496	20231213	103100	84173103	1863	1863	1863	1863	0
497	20231213	103000	84173103	1863	1863	1863	1863	20
498	20231213	102900	84135843	1862	1868	1868	1861	8069
499	20231213	102800	69111792	1868	1868	1868	1868	1
500	20231213	102700	69109924	1869	1869	1869	1869	0
501	20231213	102600	69109924	1869	1868	1869	1868	84
502	20231213	102500	68952929	1868	1868	1868	1868	120
503	20231213	102400	68728769	1861	1861	1861	1861	0
504	20231213	102300	68728769	1861	1861	1861	1861	0
505	20231213	102200	68728769	1861	1868	1868	1861	761
506	20231213	102100	67312131	1861	1861	1861	1861	0
507	20231213	102000	67312131	1861	1866	1866	1861	601
508	20231213	101900	66192239	1866	1868	1868	1866	1242
509	20231213	101800	63873776	1869	1869	1869	1869	233
510	20231213	101700	63438299	1868	1872	1872	1868	9542
511	20231213	101600	45596484	1872	1872	1872	1872	51
512	20231213	101500	45501012	1873	1874	1874	1873	960
513	20231213	101400	43702750	1875	1875	1875	1875	0
514	20231213	101300	43702750	1875	1875	1875	1875	1
515	20231213	101200	43700875	1875	1875	1875	1875	0
516	20231213	101100	43700875	1875	1874	1875	1873	140
517	20231213	101000	43438388	1875	1876	1876	1875	28
518	20231213	100900	43385887	1877	1877	1877	1877	1
519	20231213	100800	43384010	1876	1876	1876	1876	1
520	20231213	100700	43382134	1877	1877	1877	1877	10
521	20231213	100600	43363364	1877	1877	1877	1877	2
522	20231213	100500	43359610	1877	1877	1877	1877	0
523	20231213	100400	43359610	1877	1878	1878	1877	2
524	20231213	100300	43355855	1880	1880	1880	1880	22
525	20231213	100200	43314495	1880	1880	1880	1880	0
526	20231213	100100	43314495	1880	1880	1880	1880	0
527	20231213	100000	43314495	1880	1880	1880	1880	0
528	20231213	095900	43314495	1880	1880	1880	1880	0
529	20231213	095800	43314495	1880	1880	1880	1880	5
530	20231213	095700	43305095	1880	1880	1880	1880	0
531	20231213	095600	43305095	1880	1880	1880	1880	0
532	20231213	095500	43305095	1880	1880	1880	1880	1
533	20231213	095400	43303215	1880	1880	1880	1880	0
534	20231213	095300	43303215	1880	1880	1880	1880	1
535	20231213	095200	43301335	1880	1880	1880	1880	1
536	20231213	095100	43299455	1880	1880	1880	1880	52
537	20231213	095000	43201695	1880	1880	1880	1880	1
538	20231213	094900	43199815	1880	1871	1880	1871	9
539	20231213	094800	43182967	1881	1881	1881	1881	1
540	20231213	094700	43181086	1881	1881	1881	1870	13811
541	20231213	094600	17316249	1879	1880	1880	1879	60
542	20231213	094500	17203468	1883	1883	1883	1883	0
543	20231213	094400	17203468	1883	1883	1883	1883	4
544	20231213	094300	17195936	1883	1879	1883	1879	166
545	20231213	094200	16884018	1879	1879	1879	1879	1200
546	20231213	094100	14629218	1879	1879	1879	1879	0
547	20231213	094000	14629218	1879	1879	1879	1879	0
548	20231213	093900	14629218	1879	1881	1881	1879	869
549	20231213	093800	12995666	1881	1881	1881	1881	0
550	20231213	093700	12995666	1881	1881	1881	1881	0
551	20231213	093600	12995666	1881	1881	1881	1881	5
552	20231213	093500	12986261	1881	1881	1881	1881	53
553	20231213	093400	12886568	1880	1880	1880	1880	57
554	20231213	093300	12779408	1881	1881	1881	1880	91
555	20231213	093200	12608257	1881	1880	1881	1880	73
556	20231213	093100	12470987	1880	1880	1883	1880	281
557	20231213	093000	11942237	1880	1883	1883	1880	251
558	20231213	092900	11470233	1881	1881	1883	1881	347
559	20231213	092800	10817426	1881	1881	1881	1881	0
560	20231213	092700	10817426	1881	1881	1881	1881	1
561	20231213	092600	10815545	1884	1884	1884	1884	0
562	20231213	092500	10815545	1884	1884	1884	1884	1
563	20231213	092400	10813661	1885	1885	1885	1885	0
564	20231213	092300	10813661	1885	1885	1885	1885	171
565	20231213	092200	10491326	1885	1885	1885	1885	0
566	20231213	092100	10491326	1885	1883	1885	1881	1052
567	20231213	092000	8510952	1885	1887	1887	1885	31
568	20231213	091900	8452515	1887	1887	1887	1887	1
569	20231213	091800	8450628	1883	1883	1883	1883	99
570	20231213	091700	8264211	1885	1887	1887	1885	223
571	20231213	091600	7843854	1885	1885	1885	1885	141
572	20231213	091500	7578069	1886	1887	1887	1886	68
573	20231213	091400	7449776	1887	1887	1887	1887	21
574	20231213	091300	7410149	1887	1887	1887	1887	0
575	20231213	091200	7410149	1887	1884	1887	1884	95
576	20231213	091100	7230959	1884	1884	1884	1883	244
577	20231213	091000	6771332	1887	1887	1887	1887	1
578	20231213	090900	6769445	1887	1883	1887	1883	233
579	20231213	090800	6330698	1883	1882	1883	1880	1651
580	20231213	090700	3225870	1883	1883	1883	1883	0
581	20231213	090600	3225870	1883	1883	1883	1882	450
582	20231213	090500	2378521	1887	1887	1887	1887	0
583	20231213	090400	2378521	1887	1886	1887	1886	401
584	20231213	090300	1622204	1883	1885	1885	1883	464
585	20231213	090200	748339	1885	1883	1885	1883	323
586	20231213	090100	139488	1885	1883	1885	1883	2
587	20231213	090000	135720	1885	1885	1885	1885	70