KissMeData/005390/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184400	364835476	1899	1899	1899	1899	23716
3	20231218	184300	364835476	1899	1899	1899	1899	0
4	20231218	184200	364835476	1899	1899	1899	1899	0
5	20231218	184100	364835476	1899	1899	1899	1899	0
6	20231218	184000	364835476	1899	1899	1899	1899	0
7	20231218	183900	364835476	1899	1899	1899	1899	0
8	20231218	183800	364835476	1899	1899	1899	1899	0
9	20231218	183700	364835476	1899	1899	1899	1899	0
10	20231218	183600	364835476	1899	1899	1899	1899	0
11	20231218	183500	364835476	1899	1899	1899	1899	0
12	20231218	183400	364835476	1899	1899	1899	1899	0
13	20231218	183300	364835476	1899	1899	1899	1899	0
14	20231218	183200	364835476	1899	1899	1899	1899	0
15	20231218	183100	364835476	1899	1899	1899	1899	0
16	20231218	183000	364835476	1899	1899	1899	1899	0
17	20231218	182900	364835476	1899	1899	1899	1899	0
18	20231218	182800	364835476	1899	1899	1899	1899	0
19	20231218	182700	364835476	1899	1899	1899	1899	0
20	20231218	182600	364835476	1899	1899	1899	1899	0
21	20231218	182500	364835476	1899	1899	1899	1899	0
22	20231218	182400	364835476	1899	1899	1899	1899	0
23	20231218	182300	364835476	1899	1899	1899	1899	0
24	20231218	182200	364835476	1899	1899	1899	1899	0
25	20231218	182100	364835476	1899	1899	1899	1899	0
26	20231218	182000	364835476	1899	1899	1899	1899	0
27	20231218	181900	364835476	1899	1899	1899	1899	0
28	20231218	181800	364835476	1899	1899	1899	1899	0
29	20231218	181700	364835476	1899	1899	1899	1899	0
30	20231218	181600	364835476	1899	1899	1899	1899	0
31	20231218	181500	364835476	1899	1899	1899	1899	0
32	20231218	181400	364835476	1899	1899	1899	1899	23716
33	20231218	181300	364835476	1899	1899	1899	1899	0
34	20231218	181200	364835476	1899	1899	1899	1899	0
35	20231218	181100	364835476	1899	1899	1899	1899	0
36	20231218	181000	364835476	1899	1899	1899	1899	0
37	20231218	180900	364835476	1899	1899	1899	1899	0
38	20231218	180800	364835476	1899	1899	1899	1899	0
39	20231218	180700	364835476	1899	1899	1899	1899	0
40	20231218	180600	364835476	1899	1899	1899	1899	0
41	20231218	180500	364835476	1899	1899	1899	1899	0
42	20231218	180400	364835476	1899	1899	1899	1899	0
43	20231218	180300	364835476	1899	1899	1899	1899	0
44	20231218	180200	364835476	1899	1899	1899	1899	0
45	20231218	180100	364835476	1899	1899	1899	1899	0
46	20231218	180000	364835476	1899	1899	1899	1899	0
47	20231218	175900	364835476	1899	1899	1899	1899	0
48	20231218	175800	364835476	1899	1899	1899	1899	0
49	20231218	175700	364835476	1899	1899	1899	1899	0
50	20231218	175600	364835476	1899	1899	1899	1899	0
51	20231218	175500	364835476	1899	1899	1899	1899	0
52	20231218	175400	364835476	1899	1899	1899	1899	0
53	20231218	175300	364835476	1899	1899	1899	1899	0
54	20231218	175200	364835476	1899	1899	1899	1899	0
55	20231218	175100	364835476	1899	1899	1899	1899	0
56	20231218	175000	364835476	1899	1899	1899	1899	0
57	20231218	174900	364835476	1899	1899	1899	1899	0
58	20231218	174800	364835476	1899	1899	1899	1899	0
59	20231218	174700	364835476	1899	1899	1899	1899	0
60	20231218	174600	364835476	1899	1899	1899	1899	0
61	20231218	174500	364835476	1899	1899	1899	1899	0
62	20231218	174400	364835476	1899	1899	1899	1899	23716
63	20231218	174300	364835476	1899	1899	1899	1899	0
64	20231218	174200	364835476	1899	1899	1899	1899	0
65	20231218	174100	364835476	1899	1899	1899	1899	0
66	20231218	174000	364835476	1899	1899	1899	1899	0
67	20231218	173900	364835476	1899	1899	1899	1899	0
68	20231218	173800	364835476	1899	1899	1899	1899	0
69	20231218	173700	364835476	1899	1899	1899	1899	0
70	20231218	173600	364835476	1899	1899	1899	1899	0
71	20231218	173500	364835476	1899	1899	1899	1899	0
72	20231218	173400	364835476	1899	1899	1899	1899	0
73	20231218	173300	364835476	1899	1899	1899	1899	0
74	20231218	173200	364835476	1899	1899	1899	1899	0
75	20231218	173100	364835476	1899	1899	1899	1899	0
76	20231218	173000	364835476	1899	1899	1899	1899	0
77	20231218	172900	364835476	1899	1899	1899	1899	0
78	20231218	172800	364835476	1899	1899	1899	1899	0
79	20231218	172700	364835476	1899	1899	1899	1899	0
80	20231218	172600	364835476	1899	1899	1899	1899	0
81	20231218	172500	364835476	1899	1899	1899	1899	0
82	20231218	172400	364835476	1899	1899	1899	1899	0
83	20231218	172300	364835476	1899	1899	1899	1899	0
84	20231218	172200	364835476	1899	1899	1899	1899	0
85	20231218	172100	364835476	1899	1899	1899	1899	0
86	20231218	172000	364835476	1899	1899	1899	1899	0
87	20231218	171900	364835476	1899	1899	1899	1899	0
88	20231218	171800	364835476	1899	1899	1899	1899	0
89	20231218	171700	364835476	1899	1899	1899	1899	0
90	20231218	171600	364835476	1899	1899	1899	1899	0
91	20231218	171500	364835476	1899	1899	1899	1899	0
92	20231218	171400	364835476	1899	1899	1899	1899	23716
93	20231218	171300	364835476	1899	1899	1899	1899	0
94	20231218	171200	364835476	1899	1899	1899	1899	0
95	20231218	171100	364835476	1899	1899	1899	1899	0
96	20231218	171000	364835476	1899	1899	1899	1899	0
97	20231218	170900	364835476	1899	1899	1899	1899	0
98	20231218	170800	364835476	1899	1899	1899	1899	0
99	20231218	170700	364835476	1899	1899	1899	1899	0
100	20231218	170600	364835476	1899	1899	1899	1899	0
101	20231218	170500	364835476	1899	1899	1899	1899	0
102	20231218	170400	364835476	1899	1899	1899	1899	0
103	20231218	170300	364835476	1899	1899	1899	1899	0
104	20231218	170200	364835476	1899	1899	1899	1899	0
105	20231218	170100	364835476	1899	1899	1899	1899	0
106	20231218	170000	364835476	1899	1899	1899	1899	0
107	20231218	165900	364835476	1899	1899	1899	1899	0
108	20231218	165800	364835476	1899	1899	1899	1899	0
109	20231218	165700	364835476	1899	1899	1899	1899	0
110	20231218	165600	364835476	1899	1899	1899	1899	0
111	20231218	165500	364835476	1899	1899	1899	1899	0
112	20231218	165400	364835476	1899	1899	1899	1899	0
113	20231218	165300	364835476	1899	1899	1899	1899	0
114	20231218	165200	364835476	1899	1899	1899	1899	0
115	20231218	165100	364835476	1899	1899	1899	1899	0
116	20231218	165000	364835476	1899	1899	1899	1899	0
117	20231218	164900	364835476	1899	1899	1899	1899	0
118	20231218	164800	364835476	1899	1899	1899	1899	0
119	20231218	164700	364835476	1899	1899	1899	1899	0
120	20231218	164600	364835476	1899	1899	1899	1899	0
121	20231218	164500	364835476	1899	1899	1899	1899	0
122	20231218	164400	364835476	1899	1899	1899	1899	23716
123	20231218	164300	364835476	1899	1899	1899	1899	0
124	20231218	164200	364835476	1899	1899	1899	1899	0
125	20231218	164100	364835476	1899	1899	1899	1899	0
126	20231218	164000	364835476	1899	1899	1899	1899	0
127	20231218	163900	364835476	1899	1899	1899	1899	0
128	20231218	163800	364835476	1899	1899	1899	1899	0
129	20231218	163700	364835476	1899	1899	1899	1899	0
130	20231218	163600	364835476	1899	1899	1899	1899	0
131	20231218	163500	364835476	1899	1899	1899	1899	0
132	20231218	163400	364835476	1899	1899	1899	1899	0
133	20231218	163300	364835476	1899	1899	1899	1899	0
134	20231218	163200	364835476	1899	1899	1899	1899	0
135	20231218	163100	364835476	1899	1899	1899	1899	0
136	20231218	163000	364835476	1899	1899	1899	1899	0
137	20231218	162900	364835476	1899	1899	1899	1899	0
138	20231218	162800	364835476	1899	1899	1899	1899	0
139	20231218	162700	364835476	1899	1899	1899	1899	0
140	20231218	162600	364835476	1899	1899	1899	1899	0
141	20231218	162500	364835476	1899	1899	1899	1899	0
142	20231218	162400	364835476	1899	1899	1899	1899	0
143	20231218	162300	364835476	1899	1899	1899	1899	0
144	20231218	162200	364835476	1899	1899	1899	1899	0
145	20231218	162100	364835476	1899	1899	1899	1899	0
146	20231218	162000	364835476	1899	1899	1899	1899	0
147	20231218	161900	364835476	1899	1899	1899	1899	0
148	20231218	161800	364835476	1899	1899	1899	1899	0
149	20231218	161700	364835476	1899	1899	1899	1899	0
150	20231218	161600	364835476	1899	1899	1899	1899	0
151	20231218	161500	364835476	1899	1899	1899	1899	0
152	20231218	161400	364835476	1899	1899	1899	1899	23716
153	20231218	161300	364835476	1899	1899	1899	1899	0
154	20231218	161200	364835476	1899	1899	1899	1899	0
155	20231218	161100	364835476	1899	1899	1899	1899	0
156	20231218	161000	364835476	1899	1899	1899	1899	0
157	20231218	160900	364835476	1899	1899	1899	1899	0
158	20231218	160800	364835476	1899	1899	1899	1899	0
159	20231218	160700	364835476	1899	1899	1899	1899	0
160	20231218	160600	364835476	1899	1899	1899	1899	0
161	20231218	160500	364835476	1899	1899	1899	1899	0
162	20231218	160400	364835476	1899	1899	1899	1899	0
163	20231218	160300	364835476	1899	1899	1899	1899	0
164	20231218	160200	364835476	1899	1899	1899	1899	0
165	20231218	160100	364835476	1899	1899	1899	1899	0
166	20231218	160000	364835476	1899	1899	1899	1899	0
167	20231218	155900	364835476	1899	1899	1899	1899	0
168	20231218	155800	364835476	1899	1899	1899	1899	0
169	20231218	155700	364835476	1899	1899	1899	1899	0
170	20231218	155600	364835476	1899	1899	1899	1899	0
171	20231218	155500	364835476	1899	1899	1899	1899	0
172	20231218	155400	364835476	1899	1899	1899	1899	0
173	20231218	155300	364835476	1899	1899	1899	1899	0
174	20231218	155200	364835476	1899	1899	1899	1899	0
175	20231218	155100	364835476	1899	1899	1899	1899	0
176	20231218	155000	364835476	1899	1899	1899	1899	0
177	20231218	154900	364835476	1899	1899	1899	1899	0
178	20231218	154800	364835476	1899	1899	1899	1899	0
179	20231218	154700	364835476	1899	1899	1899	1899	0
180	20231218	154600	364835476	1899	1899	1899	1899	0
181	20231218	154500	364835476	1899	1899	1899	1899	0
182	20231218	154400	364835476	1899	1899	1899	1899	23716
183	20231218	154300	364835476	1899	1899	1899	1899	0
184	20231218	154200	364835476	1899	1899	1899	1899	0
185	20231218	154100	364835476	1899	1899	1899	1899	0
186	20231218	154000	364835476	1899	1899	1899	1899	0
187	20231218	153900	364835476	1899	1899	1899	1899	0
188	20231218	153800	364835476	1899	1899	1899	1899	0
189	20231218	153700	364835476	1899	1899	1899	1899	0
190	20231218	153600	364835476	1899	1899	1899	1899	0
191	20231218	153500	364835476	1899	1899	1899	1899	0
192	20231218	153400	364835476	1899	1899	1899	1899	0
193	20231218	153300	364835476	1899	1899	1899	1899	0
194	20231218	153200	364835476	1899	1899	1899	1899	0
195	20231218	153100	364835476	1899	1899	1899	1899	0
196	20231218	153000	364835476	1899	1899	1899	1899	23716
197	20231218	152900	319798792	1888	1888	1888	1888	0
198	20231218	152800	319798792	1888	1888	1888	1888	0
199	20231218	152700	319798792	1888	1888	1888	1888	0
200	20231218	152600	319798792	1888	1888	1888	1888	0
201	20231218	152500	319798792	1888	1888	1888	1888	0
202	20231218	152400	319798792	1888	1888	1888	1888	0
203	20231218	152300	319798792	1888	1888	1888	1888	0
204	20231218	152200	319798792	1888	1888	1888	1888	0
205	20231218	152100	319798792	1888	1888	1888	1888	0
206	20231218	152000	319798792	1888	1888	1888	1888	0
207	20231218	151900	319798792	1888	1880	1888	1880	403
208	20231218	151800	319039544	1880	1878	1880	1878	487
209	20231218	151700	318124932	1878	1878	1879	1878	648
210	20231218	151600	316907938	1878	1878	1880	1878	635
211	20231218	151500	315715056	1878	1879	1879	1878	1023
212	20231218	151400	313793315	1878	1879	1879	1878	876
213	20231218	151300	312148031	1879	1879	1890	1878	2503
214	20231218	151200	307428943	1879	1879	1879	1879	641
215	20231218	151100	306224504	1879	1879	1880	1879	1122
216	20231218	151000	304116166	1879	1879	1879	1879	485
217	20231218	150900	303204851	1879	1879	1880	1879	1209
218	20231218	150800	300933030	1879	1879	1880	1878	1601
219	20231218	150700	297925355	1879	1880	1880	1879	788
220	20231218	150600	296444616	1880	1880	1881	1880	935
221	20231218	150500	294686750	1880	1880	1880	1880	1005
222	20231218	150400	292797350	1881	1880	1882	1880	577
223	20231218	150300	291712549	1880	1881	1881	1880	1019
224	20231218	150200	289796542	1881	1881	1882	1881	929
225	20231218	150100	288049074	1881	1882	1882	1881	804
226	20231218	150000	286536417	1882	1882	1883	1882	982
227	20231218	145900	284688193	1882	1883	1883	1882	797
228	20231218	145800	283188028	1883	1883	1884	1883	870
229	20231218	145700	281549817	1883	1883	1883	1883	933
230	20231218	145600	279792978	1883	1884	1884	1883	1021
231	20231218	145500	277869557	1884	1884	1884	1884	3909
232	20231218	145400	270505001	1884	1884	1885	1884	660
233	20231218	145300	269261560	1884	1885	1885	1884	1046
234	20231218	145200	267290440	1885	1886	1887	1885	1232
235	20231218	145100	264968096	1885	1886	1886	1885	882
236	20231218	145000	263305376	1886	1886	1886	1886	1093
237	20231218	144900	261243978	1886	1886	1886	1886	713
238	20231218	144800	259899260	1886	1887	1888	1886	739
239	20231218	144700	258504911	1887	1888	1888	1887	613
240	20231218	144600	257347983	1889	1889	1889	1889	0
241	20231218	144500	257347983	1889	1889	1889	1889	0
242	20231218	144400	257347983	1889	1888	1889	1888	501
243	20231218	144300	256402094	1890	1890	1890	1890	0
244	20231218	144200	256402094	1890	1890	1890	1890	0
245	20231218	144100	256402094	1890	1890	1890	1890	0
246	20231218	144000	256402094	1890	1890	1890	1890	0
247	20231218	143900	256402094	1890	1890	1890	1890	0
248	20231218	143800	256402094	1890	1890	1890	1890	20
249	20231218	143700	256364294	1890	1890	1890	1890	0
250	20231218	143600	256364294	1890	1887	1890	1887	954
251	20231218	143500	254564093	1886	1887	1887	1886	892
252	20231218	143400	252880893	1887	1890	1890	1887	161
253	20231218	143300	252577083	1887	1887	1887	1887	60
254	20231218	143200	252463863	1888	1888	1888	1887	105
255	20231218	143100	252265628	1890	1890	1890	1890	10
256	20231218	143000	252246728	1890	1889	1890	1889	509
257	20231218	142900	251285118	1890	1889	1890	1889	2000
258	20231218	142800	247505868	1889	1889	1889	1889	13
259	20231218	142700	247481311	1889	1889	1889	1889	3
260	20231218	142600	247475644	1889	1889	1889	1889	0
261	20231218	142500	247475644	1889	1889	1889	1889	10
262	20231218	142400	247456754	1889	1889	1889	1889	0
263	20231218	142300	247456754	1889	1889	1889	1889	0
264	20231218	142200	247456754	1889	1889	1889	1889	0
265	20231218	142100	247456754	1889	1889	1889	1889	1
266	20231218	142000	247454865	1889	1889	1889	1889	1
267	20231218	141900	247452976	1886	1886	1886	1886	0
268	20231218	141800	247452976	1886	1889	1889	1886	10001
269	20231218	141700	228591087	1886	1887	1887	1886	393
270	20231218	141600	227849874	1889	1889	1889	1889	150
271	20231218	141500	227566524	1889	1887	1889	1886	110
272	20231218	141400	227359014	1886	1886	1886	1886	0
273	20231218	141300	227359014	1886	1886	1886	1886	0
274	20231218	141200	227359014	1886	1886	1886	1886	1
275	20231218	141100	227357128	1886	1886	1886	1886	0
276	20231218	141000	227357128	1886	1886	1886	1886	0
277	20231218	140900	227357128	1886	1886	1886	1886	12
278	20231218	140800	227334496	1886	1886	1886	1886	0
279	20231218	140700	227334496	1886	1886	1886	1886	0
280	20231218	140600	227334496	1886	1886	1886	1886	0
281	20231218	140500	227334496	1886	1888	1888	1886	100
282	20231218	140400	227145893	1890	1890	1890	1890	0
283	20231218	140300	227145893	1890	1890	1890	1890	2
284	20231218	140200	227142113	1886	1886	1886	1886	0
285	20231218	140100	227142113	1886	1890	1890	1886	1195
286	20231218	140000	224887563	1890	1890	1890	1890	315
287	20231218	135900	224292213	1890	1888	1890	1887	4002
288	20231218	135800	216737872	1889	1889	1889	1889	2928
289	20231218	135700	211206880	1889	1889	1889	1889	0
290	20231218	135600	211206880	1889	1889	1889	1889	0
291	20231218	135500	211206880	1889	1889	1889	1889	0
292	20231218	135400	211206880	1889	1889	1889	1889	0
293	20231218	135300	211206880	1889	1889	1889	1889	0
294	20231218	135200	211206880	1889	1889	1889	1889	1
295	20231218	135100	211204991	1889	1889	1889	1889	0
296	20231218	135000	211204991	1889	1889	1889	1889	0
297	20231218	134900	211204991	1889	1889	1889	1889	0
298	20231218	134800	211204991	1889	1889	1889	1889	0
299	20231218	134700	211204991	1889	1889	1889	1889	30
300	20231218	134600	211148321	1885	1885	1885	1885	0
301	20231218	134500	211148321	1885	1885	1885	1885	0
302	20231218	134400	211148321	1885	1885	1885	1885	113
303	20231218	134300	210935316	1885	1888	1888	1885	1600
304	20231218	134200	207918370	1888	1887	1888	1887	8649
305	20231218	134100	191593313	1886	1886	1886	1886	290
306	20231218	134000	191046373	1886	1886	1886	1886	0
307	20231218	133900	191046373	1886	1886	1886	1886	0
308	20231218	133800	191046373	1886	1886	1886	1886	100
309	20231218	133700	190857773	1886	1886	1886	1886	0
310	20231218	133600	190857773	1886	1886	1886	1886	7
311	20231218	133500	190844571	1885	1885	1885	1885	0
312	20231218	133400	190844571	1885	1885	1885	1885	0
313	20231218	133300	190844571	1885	1885	1885	1885	3
314	20231218	133200	190838916	1887	1887	1887	1887	0
315	20231218	133100	190838916	1887	1887	1887	1887	0
316	20231218	133000	190838916	1887	1887	1887	1887	545
317	20231218	132900	189810501	1887	1887	1887	1887	0
318	20231218	132800	189810501	1887	1887	1887	1887	0
319	20231218	132700	189810501	1887	1887	1887	1887	3
320	20231218	132600	189804840	1887	1887	1887	1887	0
321	20231218	132500	189804840	1887	1887	1887	1887	2500
322	20231218	132400	185087340	1888	1888	1888	1888	0
323	20231218	132300	185087340	1888	1888	1888	1888	0
324	20231218	132200	185087340	1888	1888	1888	1888	26
325	20231218	132100	185038252	1888	1888	1888	1888	0
326	20231218	132000	185038252	1888	1888	1888	1888	26
327	20231218	131900	184989164	1887	1887	1887	1887	0
328	20231218	131800	184989164	1887	1887	1887	1887	0
329	20231218	131700	184989164	1887	1887	1887	1887	20
330	20231218	131600	184951424	1888	1888	1888	1888	0
331	20231218	131500	184951424	1888	1888	1888	1888	0
332	20231218	131400	184951424	1888	1888	1888	1888	0
333	20231218	131300	184951424	1888	1888	1888	1888	0
334	20231218	131200	184951424	1888	1888	1888	1888	4
335	20231218	131100	184943872	1888	1888	1888	1888	0
336	20231218	131000	184943872	1888	1888	1888	1888	0
337	20231218	130900	184943872	1888	1888	1888	1888	0
338	20231218	130800	184943872	1888	1888	1888	1888	1
339	20231218	130700	184941984	1884	1886	1886	1884	2241
340	20231218	130600	180717478	1888	1888	1888	1888	0
341	20231218	130500	180717478	1888	1888	1888	1888	0
342	20231218	130400	180717478	1888	1888	1888	1888	10
343	20231218	130300	180698598	1888	1888	1888	1888	1
344	20231218	130200	180696710	1886	1886	1886	1886	0
345	20231218	130100	180696710	1886	1888	1888	1886	101
346	20231218	130000	180506222	1886	1886	1886	1886	629
347	20231218	125900	179319928	1888	1888	1888	1888	30
348	20231218	125800	179263288	1888	1888	1888	1888	0
349	20231218	125700	179263288	1888	1888	1888	1888	0
350	20231218	125600	179263288	1888	1888	1888	1888	0
351	20231218	125500	179263288	1888	1888	1888	1888	0
352	20231218	125400	179263288	1888	1888	1888	1888	1
353	20231218	125300	179261400	1886	1887	1887	1886	674
354	20231218	125200	177990151	1890	1890	1890	1890	0
355	20231218	125100	177990151	1890	1890	1890	1890	0
356	20231218	125000	177990151	1890	1890	1890	1890	0
357	20231218	124900	177990151	1890	1890	1890	1890	0
358	20231218	124800	177990151	1890	1890	1890	1890	1
359	20231218	124700	177988261	1888	1888	1888	1888	0
360	20231218	124600	177988261	1888	1888	1888	1888	428
361	20231218	124500	177180197	1888	1886	1888	1881	1214
362	20231218	124400	174892732	1888	1888	1888	1888	3
363	20231218	124300	174887068	1890	1887	1890	1886	2003
364	20231218	124200	171109209	1887	1888	1888	1887	1645
365	20231218	124100	168004449	1888	1888	1888	1888	0
366	20231218	124000	168004449	1888	1888	1888	1888	25
367	20231218	123900	167957249	1890	1890	1890	1890	1
368	20231218	123800	167955359	1889	1889	1889	1889	0
369	20231218	123700	167955359	1889	1890	1890	1889	1166
370	20231218	123600	165752780	1890	1890	1890	1890	0
371	20231218	123500	165752780	1890	1890	1891	1890	1517
372	20231218	123400	162885649	1889	1889	1889	1889	1092
373	20231218	123300	160822861	1890	1890	1890	1890	10
374	20231218	123200	160803961	1890	1890	1890	1890	65
375	20231218	123100	160681111	1891	1891	1891	1891	1
376	20231218	123000	160679220	1890	1890	1890	1890	45
377	20231218	122900	160594170	1891	1891	1891	1891	302
378	20231218	122800	160023088	1891	1891	1891	1889	1566
379	20231218	122700	157064802	1891	1889	1891	1889	4206
380	20231218	122600	149112074	1889	1889	1889	1889	1
381	20231218	122500	149110185	1889	1889	1889	1889	0
382	20231218	122400	149110185	1889	1889	1889	1889	700
383	20231218	122300	147787885	1889	1889	1889	1889	0
384	20231218	122200	147787885	1889	1889	1889	1889	0
385	20231218	122100	147787885	1889	1889	1889	1889	15
386	20231218	122000	147759550	1889	1889	1889	1889	0
387	20231218	121900	147759550	1889	1889	1889	1889	0
388	20231218	121800	147759550	1889	1889	1889	1889	0
389	20231218	121700	147759550	1889	1889	1889	1889	0
390	20231218	121600	147759550	1889	1889	1889	1889	0
391	20231218	121500	147759550	1889	1889	1889	1889	1
392	20231218	121400	147757661	1889	1889	1889	1889	0
393	20231218	121300	147757661	1889	1889	1889	1889	0
394	20231218	121200	147757661	1889	1889	1889	1889	0
395	20231218	121100	147757661	1889	1889	1889	1889	1
396	20231218	121000	147755772	1888	1888	1888	1888	0
397	20231218	120900	147755772	1888	1888	1888	1888	0
398	20231218	120800	147755772	1888	1888	1888	1888	0
399	20231218	120700	147755772	1888	1888	1888	1888	0
400	20231218	120600	147755772	1888	1888	1888	1888	0
401	20231218	120500	147755772	1888	1888	1888	1888	1166
402	20231218	120400	145554364	1889	1889	1889	1889	53
403	20231218	120300	145454247	1888	1888	1888	1888	0
404	20231218	120200	145454247	1888	1888	1888	1888	3
405	20231218	120100	145448583	1889	1889	1889	1889	2
406	20231218	120000	145444805	1889	1889	1889	1889	272
407	20231218	115900	144930997	1888	1888	1888	1888	100
408	20231218	115800	144742197	1889	1889	1889	1889	1
409	20231218	115700	144740308	1888	1888	1888	1888	0
410	20231218	115600	144740308	1888	1888	1888	1888	457
411	20231218	115500	143877492	1888	1888	1888	1888	0
412	20231218	115400	143877492	1888	1887	1888	1887	265
413	20231218	115300	143377436	1888	1888	1888	1888	1
414	20231218	115200	143375548	1888	1888	1888	1888	200
415	20231218	115100	142997948	1888	1888	1888	1888	1
416	20231218	115000	142996060	1888	1888	1888	1888	0
417	20231218	114900	142996060	1888	1887	1888	1887	4
418	20231218	114800	142988511	1887	1888	1888	1887	1439
419	20231218	114700	140271779	1889	1889	1889	1889	1
420	20231218	114600	140269890	1889	1888	1889	1888	159
421	20231218	114500	139969697	1889	1889	1889	1889	0
422	20231218	114400	139969697	1889	1889	1889	1889	1
423	20231218	114300	139967808	1889	1889	1889	1889	0
424	20231218	114200	139967808	1889	1889	1889	1889	1
425	20231218	114100	139965919	1888	1888	1888	1888	612
426	20231218	114000	138810463	1887	1887	1887	1887	0
427	20231218	113900	138810463	1887	1887	1887	1887	606
428	20231218	113800	137666941	1887	1887	1887	1887	53
429	20231218	113700	137566930	1887	1887	1887	1887	1
430	20231218	113600	137565043	1887	1887	1887	1887	0
431	20231218	113500	137565043	1887	1886	1887	1886	4
432	20231218	113400	137557498	1887	1887	1887	1887	1
433	20231218	113300	137555611	1887	1887	1887	1887	0
434	20231218	113200	137555611	1887	1887	1887	1887	1
435	20231218	113100	137553724	1887	1887	1887	1887	0
436	20231218	113000	137553724	1887	1887	1887	1887	151
437	20231218	112900	137268787	1887	1887	1887	1887	1
438	20231218	112800	137266900	1887	1887	1887	1887	0
439	20231218	112700	137266900	1887	1886	1887	1886	265
440	20231218	112600	136767109	1887	1887	1887	1887	0
441	20231218	112500	136767109	1887	1887	1887	1887	1
442	20231218	112400	136765222	1887	1887	1887	1887	77
443	20231218	112300	136619923	1888	1888	1888	1888	1
444	20231218	112200	136618035	1888	1888	1888	1888	4
445	20231218	112100	136610483	1888	1888	1888	1888	52
446	20231218	112000	136512307	1888	1888	1888	1888	1
447	20231218	111900	136510419	1887	1888	1888	1887	110
448	20231218	111800	136302749	1888	1888	1888	1888	1
449	20231218	111700	136300861	1888	1887	1888	1887	17
450	20231218	111600	136268781	1887	1889	1889	1880	496
451	20231218	111500	135335048	1889	1889	1889	1889	0
452	20231218	111400	135335048	1889	1888	1889	1888	5043
453	20231218	111300	125813863	1888	1888	1888	1888	254
454	20231218	111200	125334311	1888	1888	1888	1888	0
455	20231218	111100	125334311	1888	1888	1888	1888	26
456	20231218	111000	125285223	1888	1888	1888	1888	0
457	20231218	110900	125285223	1888	1888	1888	1888	0
458	20231218	110800	125285223	1888	1888	1888	1888	0
459	20231218	110700	125285223	1888	1889	1889	1888	10
460	20231218	110600	125266342	1888	1888	1888	1888	500
461	20231218	110500	124322342	1888	1888	1888	1888	1
462	20231218	110400	124320454	1882	1881	1882	1879	1601
463	20231218	110300	121310728	1881	1882	1882	1881	1422
464	20231218	110200	118634525	1882	1882	1882	1882	0
465	20231218	110100	118634525	1882	1882	1882	1882	1
466	20231218	110000	118632643	1881	1887	1887	1881	3648
467	20231218	105900	111764125	1888	1888	1888	1888	1
468	20231218	105800	111762237	1889	1888	1889	1888	161
469	20231218	105700	111458109	1888	1888	1888	1888	0
470	20231218	105600	111458109	1888	1888	1888	1888	2
471	20231218	105500	111454333	1888	1888	1888	1888	155
472	20231218	105400	111161693	1889	1889	1889	1889	2
473	20231218	105300	111157915	1889	1889	1889	1889	0
474	20231218	105200	111157915	1889	1888	1889	1888	6
475	20231218	105100	111146586	1889	1889	1889	1889	1
476	20231218	105000	111144697	1889	1889	1889	1889	16
477	20231218	104900	111114473	1889	1889	1889	1889	0
478	20231218	104800	111114473	1889	1889	1889	1889	0
479	20231218	104700	111114473	1889	1889	1889	1889	0
480	20231218	104600	111114473	1889	1889	1889	1889	1
481	20231218	104500	111112584	1887	1887	1887	1887	16
482	20231218	104400	111082392	1887	1887	1887	1887	45
483	20231218	104300	110997477	1887	1887	1887	1887	0
484	20231218	104200	110997477	1887	1887	1887	1887	0
485	20231218	104100	110997477	1887	1886	1887	1886	11
486	20231218	104000	110976725	1885	1885	1885	1885	31
487	20231218	103900	110918290	1886	1886	1886	1886	2
488	20231218	103800	110914518	1886	1886	1886	1886	0
489	20231218	103700	110914518	1886	1886	1886	1886	1
490	20231218	103600	110912632	1886	1886	1886	1886	13
491	20231218	103500	110888114	1886	1886	1886	1886	1
492	20231218	103400	110886228	1886	1886	1886	1886	0
493	20231218	103300	110886228	1886	1886	1886	1886	0
494	20231218	103200	110886228	1886	1885	1886	1885	6
495	20231218	103100	110874917	1885	1885	1885	1885	1
496	20231218	103000	110873032	1886	1886	1886	1886	1
497	20231218	102900	110871146	1886	1886	1886	1886	0
498	20231218	102800	110871146	1886	1886	1886	1886	1
499	20231218	102700	110869260	1886	1886	1886	1886	1
500	20231218	102600	110867374	1886	1886	1886	1886	0
501	20231218	102500	110867374	1886	1886	1886	1886	3
502	20231218	102400	110861716	1887	1887	1887	1887	0
503	20231218	102300	110861716	1887	1887	1887	1887	0
504	20231218	102200	110861716	1887	1887	1887	1887	0
505	20231218	102100	110861716	1887	1887	1887	1887	0
506	20231218	102000	110861716	1887	1887	1887	1887	10
507	20231218	101900	110842846	1883	1883	1883	1883	1002
508	20231218	101800	108956080	1883	1883	1883	1883	1
509	20231218	101700	108954197	1882	1883	1883	1882	542
510	20231218	101600	107934152	1882	1882	1882	1882	1
511	20231218	101500	107932270	1882	1884	1884	1882	836
512	20231218	101400	106358705	1885	1885	1885	1885	1
513	20231218	101300	106356820	1885	1885	1885	1885	1
514	20231218	101200	106354935	1885	1885	1885	1885	0
515	20231218	101100	106354935	1885	1885	1885	1885	4
516	20231218	101000	106347395	1885	1885	1885	1885	0
517	20231218	100900	106347395	1885	1885	1885	1885	7
518	20231218	100800	106334200	1885	1885	1885	1885	11
519	20231218	100700	106313465	1885	1885	1885	1885	0
520	20231218	100600	106313465	1885	1885	1885	1883	1451
521	20231218	100500	103580829	1885	1885	1885	1884	249
522	20231218	100400	103111648	1885	1887	1887	1885	901
523	20231218	100300	101413259	1887	1887	1887	1887	0
524	20231218	100200	101413259	1887	1887	1887	1887	2
525	20231218	100100	101409485	1887	1887	1887	1885	1071
526	20231218	100000	99389613	1889	1889	1889	1889	0
527	20231218	095900	99389613	1889	1889	1889	1889	0
528	20231218	095800	99389613	1889	1889	1889	1889	0
529	20231218	095700	99389613	1889	1889	1889	1889	0
530	20231218	095600	99389613	1889	1889	1889	1885	186
531	20231218	095500	99038553	1889	1889	1889	1889	1
532	20231218	095400	99036664	1889	1889	1889	1889	519
533	20231218	095300	98056273	1889	1889	1889	1889	109
534	20231218	095200	97850372	1889	1888	1889	1888	204
535	20231218	095100	97465219	1889	1889	1889	1889	200
536	20231218	095000	97087419	1889	1889	1889	1889	4
537	20231218	094900	97079863	1888	1889	1889	1888	2
538	20231218	094800	97076086	1888	1888	1888	1888	4
539	20231218	094700	97068534	1888	1889	1889	1888	441
540	20231218	094600	96235674	1889	1889	1889	1889	0
541	20231218	094500	96235674	1889	1889	1889	1889	1
542	20231218	094400	96233785	1889	1889	1889	1889	88
543	20231218	094300	96067553	1889	1890	1890	1889	1688
544	20231218	094200	92878469	1890	1889	1890	1889	909
545	20231218	094100	91160460	1889	1889	1889	1889	600
546	20231218	094000	90027060	1888	1888	1889	1888	227
547	20231218	093900	89598483	1888	1889	1889	1888	296
548	20231218	093800	89039586	1889	1888	1889	1888	222
549	20231218	093700	88620444	1888	1890	1890	1888	117
550	20231218	093600	88399456	1890	1892	1892	1890	363
551	20231218	093500	87713383	1893	1893	1893	1890	9
552	20231218	093400	87696356	1893	1890	1893	1890	983
553	20231218	093300	85837236	1889	1888	1889	1888	959
554	20231218	093200	84026346	1888	1888	1888	1888	1921
555	20231218	093100	80399498	1888	1884	1888	1884	215
556	20231218	093000	79993748	1880	1880	1880	1880	0
557	20231218	092900	79993748	1880	1881	1883	1880	836
558	20231218	092800	78420777	1881	1881	1881	1881	0
559	20231218	092700	78420777	1881	1881	1881	1879	2678
560	20231218	092600	73388607	1881	1881	1881	1881	7
561	20231218	092500	73375440	1880	1881	1881	1880	151
562	20231218	092400	73091459	1881	1881	1881	1881	151
563	20231218	092300	72807428	1881	1881	1881	1881	1200
564	20231218	092200	70550228	1881	1881	1881	1881	3
565	20231218	092100	70544585	1878	1880	1881	1878	4158
566	20231218	092000	62732325	1880	1880	1881	1880	2816
567	20231218	091900	57438242	1881	1881	1881	1881	27
568	20231218	091800	57387455	1881	1882	1882	1881	1431
569	20231218	091700	54695743	1881	1881	1881	1881	1053
570	20231218	091600	52715050	1882	1881	1882	1881	6
571	20231218	091500	52703763	1881	1882	1882	1881	563
572	20231218	091400	51644228	1882	1881	1882	1881	517
573	20231218	091300	50671748	1881	1885	1885	1881	1041
574	20231218	091200	48712747	1885	1882	1885	1882	377
575	20231218	091100	48003230	1882	1882	1883	1882	2172
576	20231218	091000	43915525	1882	1885	1885	1882	372
577	20231218	090900	43215409	1882	1887	1887	1882	1315
578	20231218	090800	40738103	1887	1888	1888	1887	218
579	20231218	090700	40326735	1890	1890	1890	1890	0
580	20231218	090600	40326735	1890	1890	1890	1889	539
581	20231218	090500	39308028	1890	1890	1890	1890	2
582	20231218	090400	39304248	1887	1887	1887	1887	969
583	20231218	090300	37475745	1888	1887	1890	1887	4432
584	20231218	090200	29111588	1890	1890	1895	1890	101
585	20231218	090100	28920423	1889	1880	1896	1872	4074
586	20231218	090000	21244278	1880	1886	1887	1880	11264