KissMeData/005390/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	184400	454902836	1910	1910	1910	1910	19424
3	20231204	184300	454902836	1910	1910	1910	1910	0
4	20231204	184200	454902836	1910	1910	1910	1910	0
5	20231204	184100	454902836	1910	1910	1910	1910	0
6	20231204	184000	454902836	1910	1910	1910	1910	0
7	20231204	183900	454902836	1910	1910	1910	1910	0
8	20231204	183800	454902836	1910	1910	1910	1910	0
9	20231204	183700	454902836	1910	1910	1910	1910	0
10	20231204	183600	454902836	1910	1910	1910	1910	0
11	20231204	183500	454902836	1910	1910	1910	1910	0
12	20231204	183400	454902836	1910	1910	1910	1910	0
13	20231204	183300	454902836	1910	1910	1910	1910	0
14	20231204	183200	454902836	1910	1910	1910	1910	0
15	20231204	183100	454902836	1910	1910	1910	1910	0
16	20231204	183000	454902836	1910	1910	1910	1910	0
17	20231204	182900	454902836	1910	1910	1910	1910	0
18	20231204	182800	454902836	1910	1910	1910	1910	0
19	20231204	182700	454902836	1910	1910	1910	1910	0
20	20231204	182600	454902836	1910	1910	1910	1910	0
21	20231204	182500	454902836	1910	1910	1910	1910	0
22	20231204	182400	454902836	1910	1910	1910	1910	0
23	20231204	182300	454902836	1910	1910	1910	1910	0
24	20231204	182200	454902836	1910	1910	1910	1910	0
25	20231204	182100	454902836	1910	1910	1910	1910	0
26	20231204	182000	454902836	1910	1910	1910	1910	0
27	20231204	181900	454902836	1910	1910	1910	1910	0
28	20231204	181800	454902836	1910	1910	1910	1910	0
29	20231204	181700	454902836	1910	1910	1910	1910	0
30	20231204	181600	454902836	1910	1910	1910	1910	0
31	20231204	181500	454902836	1910	1910	1910	1910	0
32	20231204	181400	454902836	1910	1910	1910	1910	19424
33	20231204	181300	454902836	1910	1910	1910	1910	0
34	20231204	181200	454902836	1910	1910	1910	1910	0
35	20231204	181100	454902836	1910	1910	1910	1910	0
36	20231204	181000	454902836	1910	1910	1910	1910	0
37	20231204	180900	454902836	1910	1910	1910	1910	0
38	20231204	180800	454902836	1910	1910	1910	1910	0
39	20231204	180700	454902836	1910	1910	1910	1910	0
40	20231204	180600	454902836	1910	1910	1910	1910	0
41	20231204	180500	454902836	1910	1910	1910	1910	0
42	20231204	180400	454902836	1910	1910	1910	1910	0
43	20231204	180300	454902836	1910	1910	1910	1910	0
44	20231204	180200	454902836	1910	1910	1910	1910	0
45	20231204	180100	454902836	1910	1910	1910	1910	0
46	20231204	180000	454902836	1910	1910	1910	1910	0
47	20231204	175900	454902836	1910	1910	1910	1910	0
48	20231204	175800	454902836	1910	1910	1910	1910	0
49	20231204	175700	454902836	1910	1910	1910	1910	0
50	20231204	175600	454902836	1910	1910	1910	1910	0
51	20231204	175500	454902836	1910	1910	1910	1910	0
52	20231204	175400	454902836	1910	1910	1910	1910	0
53	20231204	175300	454902836	1910	1910	1910	1910	0
54	20231204	175200	454902836	1910	1910	1910	1910	0
55	20231204	175100	454902836	1910	1910	1910	1910	0
56	20231204	175000	454902836	1910	1910	1910	1910	0
57	20231204	174900	454902836	1910	1910	1910	1910	0
58	20231204	174800	454902836	1910	1910	1910	1910	0
59	20231204	174700	454902836	1910	1910	1910	1910	0
60	20231204	174600	454902836	1910	1910	1910	1910	0
61	20231204	174500	454902836	1910	1910	1910	1910	0
62	20231204	174400	454902836	1910	1910	1910	1910	19424
63	20231204	174300	454902836	1910	1910	1910	1910	0
64	20231204	174200	454902836	1910	1910	1910	1910	0
65	20231204	174100	454902836	1910	1910	1910	1910	0
66	20231204	174000	454902836	1910	1910	1910	1910	0
67	20231204	173900	454902836	1910	1910	1910	1910	0
68	20231204	173800	454902836	1910	1910	1910	1910	0
69	20231204	173700	454902836	1910	1910	1910	1910	0
70	20231204	173600	454902836	1910	1910	1910	1910	0
71	20231204	173500	454902836	1910	1910	1910	1910	0
72	20231204	173400	454902836	1910	1910	1910	1910	0
73	20231204	173300	454902836	1910	1910	1910	1910	0
74	20231204	173200	454902836	1910	1910	1910	1910	0
75	20231204	173100	454902836	1910	1910	1910	1910	0
76	20231204	173000	454902836	1910	1910	1910	1910	0
77	20231204	172900	454902836	1910	1910	1910	1910	0
78	20231204	172800	454902836	1910	1910	1910	1910	0
79	20231204	172700	454902836	1910	1910	1910	1910	0
80	20231204	172600	454902836	1910	1910	1910	1910	0
81	20231204	172500	454902836	1910	1910	1910	1910	0
82	20231204	172400	454902836	1910	1910	1910	1910	0
83	20231204	172300	454902836	1910	1910	1910	1910	0
84	20231204	172200	454902836	1910	1910	1910	1910	0
85	20231204	172100	454902836	1910	1910	1910	1910	0
86	20231204	172000	454902836	1910	1910	1910	1910	0
87	20231204	171900	454902836	1910	1910	1910	1910	0
88	20231204	171800	454902836	1910	1910	1910	1910	0
89	20231204	171700	454902836	1910	1910	1910	1910	0
90	20231204	171600	454902836	1910	1910	1910	1910	0
91	20231204	171500	454902836	1910	1910	1910	1910	0
92	20231204	171400	454902836	1910	1910	1910	1910	19424
93	20231204	171300	454902836	1910	1910	1910	1910	0
94	20231204	171200	454902836	1910	1910	1910	1910	0
95	20231204	171100	454902836	1910	1910	1910	1910	0
96	20231204	171000	454902836	1910	1910	1910	1910	0
97	20231204	170900	454902836	1910	1910	1910	1910	0
98	20231204	170800	454902836	1910	1910	1910	1910	0
99	20231204	170700	454902836	1910	1910	1910	1910	0
100	20231204	170600	454902836	1910	1910	1910	1910	0
101	20231204	170500	454902836	1910	1910	1910	1910	0
102	20231204	170400	454902836	1910	1910	1910	1910	0
103	20231204	170300	454902836	1910	1910	1910	1910	0
104	20231204	170200	454902836	1910	1910	1910	1910	0
105	20231204	170100	454902836	1910	1910	1910	1910	0
106	20231204	170000	454902836	1910	1910	1910	1910	0
107	20231204	165900	454902836	1910	1910	1910	1910	0
108	20231204	165800	454902836	1910	1910	1910	1910	0
109	20231204	165700	454902836	1910	1910	1910	1910	0
110	20231204	165600	454902836	1910	1910	1910	1910	0
111	20231204	165500	454902836	1910	1910	1910	1910	0
112	20231204	165400	454902836	1910	1910	1910	1910	0
113	20231204	165300	454902836	1910	1910	1910	1910	0
114	20231204	165200	454902836	1910	1910	1910	1910	0
115	20231204	165100	454902836	1910	1910	1910	1910	0
116	20231204	165000	454902836	1910	1910	1910	1910	0
117	20231204	164900	454902836	1910	1910	1910	1910	0
118	20231204	164800	454902836	1910	1910	1910	1910	0
119	20231204	164700	454902836	1910	1910	1910	1910	0
120	20231204	164600	454902836	1910	1910	1910	1910	0
121	20231204	164500	454902836	1910	1910	1910	1910	0
122	20231204	164400	454902836	1910	1910	1910	1910	19424
123	20231204	164300	454902836	1910	1910	1910	1910	0
124	20231204	164200	454902836	1910	1910	1910	1910	0
125	20231204	164100	454902836	1910	1910	1910	1910	0
126	20231204	164000	454902836	1910	1910	1910	1910	0
127	20231204	163900	454902836	1910	1910	1910	1910	0
128	20231204	163800	454902836	1910	1910	1910	1910	0
129	20231204	163700	454902836	1910	1910	1910	1910	0
130	20231204	163600	454902836	1910	1910	1910	1910	0
131	20231204	163500	454902836	1910	1910	1910	1910	0
132	20231204	163400	454902836	1910	1910	1910	1910	0
133	20231204	163300	454902836	1910	1910	1910	1910	0
134	20231204	163200	454902836	1910	1910	1910	1910	0
135	20231204	163100	454902836	1910	1910	1910	1910	0
136	20231204	163000	454902836	1910	1910	1910	1910	0
137	20231204	162900	454902836	1910	1910	1910	1910	0
138	20231204	162800	454902836	1910	1910	1910	1910	0
139	20231204	162700	454902836	1910	1910	1910	1910	0
140	20231204	162600	454902836	1910	1910	1910	1910	0
141	20231204	162500	454902836	1910	1910	1910	1910	0
142	20231204	162400	454902836	1910	1910	1910	1910	0
143	20231204	162300	454902836	1910	1910	1910	1910	0
144	20231204	162200	454902836	1910	1910	1910	1910	0
145	20231204	162100	454902836	1910	1910	1910	1910	0
146	20231204	162000	454902836	1910	1910	1910	1910	0
147	20231204	161900	454902836	1910	1910	1910	1910	0
148	20231204	161800	454902836	1910	1910	1910	1910	0
149	20231204	161700	454902836	1910	1910	1910	1910	0
150	20231204	161600	454902836	1910	1910	1910	1910	0
151	20231204	161500	454902836	1910	1910	1910	1910	0
152	20231204	161400	454902836	1910	1910	1910	1910	19424
153	20231204	161300	454902836	1910	1910	1910	1910	0
154	20231204	161200	454902836	1910	1910	1910	1910	0
155	20231204	161100	454902836	1910	1910	1910	1910	0
156	20231204	161000	454902836	1910	1910	1910	1910	0
157	20231204	160900	454902836	1910	1910	1910	1910	0
158	20231204	160800	454902836	1910	1910	1910	1910	0
159	20231204	160700	454902836	1910	1910	1910	1910	0
160	20231204	160600	454902836	1910	1910	1910	1910	0
161	20231204	160500	454902836	1910	1910	1910	1910	0
162	20231204	160400	454902836	1910	1910	1910	1910	0
163	20231204	160300	454902836	1910	1910	1910	1910	0
164	20231204	160200	454902836	1910	1910	1910	1910	0
165	20231204	160100	454902836	1910	1910	1910	1910	0
166	20231204	160000	454902836	1910	1910	1910	1910	0
167	20231204	155900	454902836	1910	1910	1910	1910	0
168	20231204	155800	454902836	1910	1910	1910	1910	0
169	20231204	155700	454902836	1910	1910	1910	1910	0
170	20231204	155600	454902836	1910	1910	1910	1910	0
171	20231204	155500	454902836	1910	1910	1910	1910	0
172	20231204	155400	454902836	1910	1910	1910	1910	0
173	20231204	155300	454902836	1910	1910	1910	1910	0
174	20231204	155200	454902836	1910	1910	1910	1910	0
175	20231204	155100	454902836	1910	1910	1910	1910	0
176	20231204	155000	454902836	1910	1910	1910	1910	0
177	20231204	154900	454902836	1910	1910	1910	1910	0
178	20231204	154800	454902836	1910	1910	1910	1910	0
179	20231204	154700	454902836	1910	1910	1910	1910	0
180	20231204	154600	454902836	1910	1910	1910	1910	0
181	20231204	154500	454902836	1910	1910	1910	1910	0
182	20231204	154400	454902836	1910	1910	1910	1910	19424
183	20231204	154300	454902836	1910	1910	1910	1910	0
184	20231204	154200	454902836	1910	1910	1910	1910	0
185	20231204	154100	454902836	1910	1910	1910	1910	0
186	20231204	154000	454902836	1910	1910	1910	1910	0
187	20231204	153900	454902836	1910	1910	1910	1910	0
188	20231204	153800	454902836	1910	1910	1910	1910	0
189	20231204	153700	454902836	1910	1910	1910	1910	0
190	20231204	153600	454902836	1910	1910	1910	1910	0
191	20231204	153500	454902836	1910	1910	1910	1910	0
192	20231204	153400	454902836	1910	1910	1910	1910	0
193	20231204	153300	454902836	1910	1910	1910	1910	0
194	20231204	153200	454902836	1910	1910	1910	1910	0
195	20231204	153100	454902836	1910	1910	1910	1910	0
196	20231204	153000	454902836	1910	1910	1910	1910	19424
197	20231204	152900	417802996	1905	1905	1905	1905	0
198	20231204	152800	417802996	1905	1905	1905	1905	0
199	20231204	152700	417802996	1905	1905	1905	1905	0
200	20231204	152600	417802996	1905	1905	1905	1905	0
201	20231204	152500	417802996	1905	1905	1905	1905	0
202	20231204	152400	417802996	1905	1905	1905	1905	0
203	20231204	152300	417802996	1905	1905	1905	1905	0
204	20231204	152200	417802996	1905	1905	1905	1905	0
205	20231204	152100	417802996	1905	1905	1905	1905	0
206	20231204	152000	417802996	1905	1905	1905	1905	0
207	20231204	151900	417802996	1905	1899	1905	1899	4200
208	20231204	151800	409814886	1899	1889	1899	1889	201
209	20231204	151700	409433197	1888	1889	1899	1888	337
210	20231204	151600	408796353	1888	1887	1899	1887	406
211	20231204	151500	408028852	1887	1888	1893	1887	2124
212	20231204	151400	404017848	1890	1888	1890	1888	476
213	20231204	151300	403118805	1888	1888	1888	1888	340
214	20231204	151200	402476885	1888	1888	1889	1888	389
215	20231204	151100	401742445	1888	1888	1889	1888	428
216	20231204	151000	400934380	1888	1889	1889	1888	1406
217	20231204	150900	398279360	1889	1888	1889	1888	857
218	20231204	150800	396660834	1888	1889	1889	1888	1812
219	20231204	150700	393238848	1890	1889	1891	1889	982
220	20231204	150600	391383471	1890	1889	1890	1888	246
221	20231204	150500	390918872	1888	1889	1889	1888	400
222	20231204	150400	390163463	1889	1889	1889	1888	1318
223	20231204	150300	387674071	1889	1889	1890	1889	360
224	20231204	150200	386993991	1889	1890	1890	1889	1018
225	20231204	150100	385070458	1890	1891	1891	1890	311
226	20231204	150000	384482636	1890	1890	1890	1890	1742
227	20231204	145900	381190256	1890	1890	1892	1890	535
228	20231204	145800	380179002	1891	1891	1891	1890	2572
229	20231204	145700	375316919	1891	1891	1892	1891	815
230	20231204	145600	373775604	1892	1891	1892	1891	771
231	20231204	145500	372317598	1891	1891	1891	1891	420
232	20231204	145400	371523378	1891	1891	1892	1891	1186
233	20231204	145300	369279906	1891	1892	1893	1891	2887
234	20231204	145200	363817829	1892	1893	1893	1892	342
235	20231204	145100	363170543	1893	1892	1893	1892	589
236	20231204	145000	362055761	1892	1893	1894	1892	1944
237	20231204	144900	358376098	1893	1893	1893	1893	902
238	20231204	144800	356668612	1894	1894	1894	1893	325
239	20231204	144700	356053341	1894	1893	1894	1893	304
240	20231204	144600	355477738	1893	1893	1893	1893	349
241	20231204	144500	354817081	1893	1895	1895	1893	5343
242	20231204	144400	344702431	1894	1894	1896	1894	488
243	20231204	144300	343778042	1894	1894	1895	1893	272
244	20231204	144200	343263025	1893	1894	1895	1893	503
245	20231204	144100	342310794	1893	1893	1894	1893	678
246	20231204	144000	341027323	1894	1893	1894	1893	336
247	20231204	143900	340391241	1894	1895	1895	1894	380
248	20231204	143800	339671470	1895	1897	1898	1895	901
249	20231204	143700	337963431	1897	1898	1898	1897	7539
250	20231204	143600	323654422	1898	1898	1899	1898	508
251	20231204	143500	322690137	1899	1899	1899	1898	3435
252	20231204	143400	316167315	1899	1900	1900	1899	4396
253	20231204	143300	307818648	1899	1899	1900	1899	370
254	20231204	143200	307115996	1899	1899	1900	1899	455
255	20231204	143100	306251904	1899	1900	1900	1899	341
256	20231204	143000	305604264	1900	1900	1900	1900	326
257	20231204	142900	304984864	1899	1899	1900	1899	199
258	20231204	142800	304606953	1899	1899	1901	1899	3073
259	20231204	142700	298771223	1899	1899	1899	1899	206
260	20231204	142600	298380029	1899	1899	1899	1898	214
261	20231204	142500	297973778	1899	1898	1899	1898	528
262	20231204	142400	296971245	1898	1898	1899	1898	123
263	20231204	142300	296737785	1898	1898	1898	1898	127
264	20231204	142200	296496739	1898	1898	1899	1898	1605
265	20231204	142100	293450442	1898	1898	1899	1898	205
266	20231204	142000	293061291	1898	1900	1900	1898	2259
267	20231204	141900	288772199	1900	1900	1900	1900	0
268	20231204	141800	288772199	1900	1900	1900	1900	0
269	20231204	141700	288772199	1900	1900	1900	1900	111
270	20231204	141600	288561299	1901	1901	1901	1901	10
271	20231204	141500	288542289	1902	1902	1902	1902	0
272	20231204	141400	288542289	1902	1902	1902	1902	0
273	20231204	141300	288542289	1902	1902	1902	1902	100
274	20231204	141200	288352089	1903	1903	1903	1903	0
275	20231204	141100	288352089	1903	1903	1903	1903	0
276	20231204	141000	288352089	1903	1903	1903	1903	0
277	20231204	140900	288352089	1903	1903	1903	1903	0
278	20231204	140800	288352089	1903	1903	1903	1903	1000
279	20231204	140700	286449089	1904	1904	1904	1904	0
280	20231204	140600	286449089	1904	1897	1904	1897	2
281	20231204	140500	286445288	1896	1903	1904	1896	747
282	20231204	140400	285024870	1904	1904	1904	1904	0
283	20231204	140300	285024870	1904	1904	1904	1904	0
284	20231204	140200	285024870	1904	1904	1904	1904	0
285	20231204	140100	285024870	1904	1904	1904	1904	0
286	20231204	140000	285024870	1904	1904	1904	1904	0
287	20231204	135900	285024870	1904	1904	1904	1904	10
288	20231204	135800	285005830	1904	1904	1904	1904	1
289	20231204	135700	285003926	1893	1902	1902	1893	7587
290	20231204	135600	270623615	1902	1902	1902	1902	0
291	20231204	135500	270623615	1902	1902	1902	1902	18
292	20231204	135400	270589379	1902	1902	1902	1902	0
293	20231204	135300	270589379	1902	1902	1902	1902	0
294	20231204	135200	270589379	1902	1902	1902	1902	2
295	20231204	135100	270585575	1902	1902	1902	1902	600
296	20231204	135000	269444375	1902	1902	1902	1902	0
297	20231204	134900	269444375	1902	1902	1902	1902	0
298	20231204	134800	269444375	1902	1902	1902	1902	0
299	20231204	134700	269444375	1902	1902	1902	1902	32
300	20231204	134600	269383511	1902	1902	1902	1902	0
301	20231204	134500	269383511	1902	1902	1902	1902	0
302	20231204	134400	269383511	1902	1902	1902	1902	0
303	20231204	134300	269383511	1902	1902	1902	1902	0
304	20231204	134200	269383511	1902	1902	1902	1902	0
305	20231204	134100	269383511	1902	1902	1902	1902	0
306	20231204	134000	269383511	1902	1902	1902	1902	50
307	20231204	133900	269288411	1902	1902	1902	1902	0
308	20231204	133800	269288411	1902	1902	1902	1902	0
309	20231204	133700	269288411	1902	1902	1902	1902	1803
310	20231204	133600	265859105	1902	1902	1902	1902	8
311	20231204	133500	265843889	1902	1901	1902	1901	37
312	20231204	133400	265773525	1902	1902	1902	1902	0
313	20231204	133300	265773525	1902	1902	1902	1902	103
314	20231204	133200	265577619	1902	1902	1902	1902	0
315	20231204	133100	265577619	1902	1902	1902	1902	0
316	20231204	133000	265577619	1902	1902	1902	1902	0
317	20231204	132900	265577619	1902	1902	1902	1902	0
318	20231204	132800	265577619	1902	1902	1902	1902	0
319	20231204	132700	265577619	1902	1902	1902	1902	0
320	20231204	132600	265577619	1902	1903	1905	1902	21
321	20231204	132500	265537664	1905	1905	1905	1905	0
322	20231204	132400	265537664	1905	1904	1905	1904	500
323	20231204	132300	264585245	1905	1905	1905	1905	0
324	20231204	132200	264585245	1905	1905	1905	1905	0
325	20231204	132100	264585245	1905	1905	1905	1905	0
326	20231204	132000	264585245	1905	1905	1905	1905	0
327	20231204	131900	264585245	1905	1905	1905	1905	0
328	20231204	131800	264585245	1905	1905	1905	1905	0
329	20231204	131700	264585245	1905	1902	1905	1895	15640
330	20231204	131600	234885332	1903	1903	1903	1903	4321
331	20231204	131500	226662469	1903	1903	1903	1903	0
332	20231204	131400	226662469	1903	1903	1903	1903	0
333	20231204	131300	226662469	1903	1903	1903	1903	0
334	20231204	131200	226662469	1903	1903	1903	1903	0
335	20231204	131100	226662469	1903	1903	1903	1903	682
336	20231204	131000	225364623	1902	1902	1902	1902	152
337	20231204	130900	225075519	1902	1902	1902	1902	1314
338	20231204	130800	222576291	1902	1903	1903	1902	1394
339	20231204	130700	219923759	1903	1903	1903	1903	9069
340	20231204	130600	202665452	1904	1904	1904	1904	2
341	20231204	130500	202661644	1905	1905	1905	1905	1
342	20231204	130400	202659739	1904	1904	1904	1904	0
343	20231204	130300	202659739	1904	1904	1904	1904	0
344	20231204	130200	202659739	1904	1904	1904	1904	1000
345	20231204	130100	200755739	1903	1903	1903	1903	0
346	20231204	130000	200755739	1903	1903	1903	1903	500
347	20231204	125900	199804239	1902	1902	1902	1902	0
348	20231204	125800	199804239	1902	1902	1902	1902	0
349	20231204	125700	199804239	1902	1902	1902	1902	0
350	20231204	125600	199804239	1902	1902	1902	1902	0
351	20231204	125500	199804239	1902	1902	1902	1902	0
352	20231204	125400	199804239	1902	1903	1903	1902	216
353	20231204	125300	199393231	1904	1904	1904	1904	2627
354	20231204	125200	194391423	1904	1904	1904	1904	1548
355	20231204	125100	191444031	1903	1904	1904	1903	846
356	20231204	125000	189834091	1903	1903	1903	1903	7107
357	20231204	124900	176309470	1903	1903	1903	1903	0
358	20231204	124800	176309470	1903	1903	1903	1903	616
359	20231204	124700	175137222	1903	1904	1904	1903	3631
360	20231204	124600	168227419	1904	1904	1904	1904	61
361	20231204	124500	168111275	1904	1904	1904	1903	536
362	20231204	124400	167090741	1904	1904	1904	1904	102
363	20231204	124300	166896533	1903	1903	1903	1903	0
364	20231204	124200	166896533	1903	1903	1903	1903	0
365	20231204	124100	166896533	1903	1903	1903	1903	968
366	20231204	124000	165054429	1902	1903	1903	1902	84
367	20231204	123900	164894654	1903	1903	1903	1903	10
368	20231204	123800	164875624	1903	1903	1903	1903	5
369	20231204	123700	164866109	1903	1903	1903	1903	10
370	20231204	123600	164847079	1903	1903	1903	1903	0
371	20231204	123500	164847079	1903	1903	1903	1903	10
372	20231204	123400	164828049	1903	1902	1903	1902	108
373	20231204	123300	164622626	1902	1902	1902	1902	0
374	20231204	123200	164622626	1902	1902	1902	1902	1
375	20231204	123100	164620724	1902	1902	1902	1902	0
376	20231204	123000	164620724	1902	1902	1902	1902	0
377	20231204	122900	164620724	1902	1902	1902	1902	127
378	20231204	122800	164379170	1901	1901	1901	1901	0
379	20231204	122700	164379170	1901	1901	1901	1901	0
380	20231204	122600	164379170	1901	1901	1901	1901	0
381	20231204	122500	164379170	1901	1901	1901	1901	0
382	20231204	122400	164379170	1901	1901	1901	1901	0
383	20231204	122300	164379170	1901	1901	1901	1901	2630
384	20231204	122200	159379540	1902	1902	1902	1902	0
385	20231204	122100	159379540	1902	1902	1902	1902	0
386	20231204	122000	159379540	1902	1902	1902	1902	1541
387	20231204	121900	156448558	1904	1903	1904	1903	618
388	20231204	121800	155271897	1903	1903	1903	1903	6
389	20231204	121700	155260479	1903	1903	1903	1903	10
390	20231204	121600	155241449	1903	1903	1903	1903	72
391	20231204	121500	155104433	1903	1903	1903	1903	10
392	20231204	121400	155085403	1903	1903	1903	1903	200
393	20231204	121300	154704803	1903	1903	1903	1903	1
394	20231204	121200	154702900	1903	1903	1903	1903	869
395	20231204	121100	153049193	1904	1904	1904	1904	2
396	20231204	121000	153045385	1904	1904	1904	1904	0
397	20231204	120900	153045385	1904	1904	1904	1904	9
398	20231204	120800	153028249	1904	1904	1904	1904	0
399	20231204	120700	153028249	1904	1904	1904	1904	50
400	20231204	120600	152933049	1904	1903	1904	1903	285
401	20231204	120500	152390684	1904	1904	1904	1904	11
402	20231204	120400	152369740	1904	1904	1904	1904	155
403	20231204	120300	152074620	1904	1904	1904	1904	60
404	20231204	120200	151960380	1904	1904	1904	1904	100
405	20231204	120100	151769980	1904	1904	1904	1904	0
406	20231204	120000	151769980	1904	1904	1904	1904	0
407	20231204	115900	151769980	1904	1904	1904	1904	0
408	20231204	115800	151769980	1904	1904	1904	1904	0
409	20231204	115700	151769980	1904	1904	1904	1904	0
410	20231204	115600	151769980	1904	1904	1904	1904	13
411	20231204	115500	151745228	1904	1904	1904	1904	1
412	20231204	115400	151743324	1905	1905	1905	1905	0
413	20231204	115300	151743324	1905	1905	1905	1905	0
414	20231204	115200	151743324	1905	1905	1905	1905	5
415	20231204	115100	151733799	1905	1905	1905	1905	0
416	20231204	115000	151733799	1905	1905	1905	1905	10
417	20231204	114900	151714749	1905	1905	1905	1905	10
418	20231204	114800	151695699	1905	1905	1905	1905	20
419	20231204	114700	151657599	1905	1904	1905	1904	2
420	20231204	114600	151653790	1902	1902	1902	1902	0
421	20231204	114500	151653790	1902	1902	1902	1902	0
422	20231204	114400	151653790	1902	1902	1902	1902	915
423	20231204	114300	149913460	1903	1903	1903	1903	1
424	20231204	114200	149911557	1904	1904	1904	1904	0
425	20231204	114100	149911557	1904	1904	1904	1904	255
426	20231204	114000	149426037	1904	1904	1904	1904	21
427	20231204	113900	149386053	1902	1902	1902	1902	500
428	20231204	113800	148435053	1904	1904	1904	1904	0
429	20231204	113700	148435053	1904	1904	1904	1904	1
430	20231204	113600	148433149	1902	1902	1902	1902	10
431	20231204	113500	148414129	1904	1904	1904	1904	1
432	20231204	113400	148412225	1904	1904	1904	1904	0
433	20231204	113300	148412225	1904	1904	1904	1904	0
434	20231204	113200	148412225	1904	1904	1904	1904	0
435	20231204	113100	148412225	1904	1904	1904	1904	1
436	20231204	113000	148410321	1904	1904	1904	1904	0
437	20231204	112900	148410321	1904	1904	1904	1904	0
438	20231204	112800	148410321	1904	1904	1904	1904	0
439	20231204	112700	148410321	1904	1904	1904	1904	0
440	20231204	112600	148410321	1904	1904	1904	1904	0
441	20231204	112500	148410321	1904	1904	1904	1904	0
442	20231204	112400	148410321	1904	1904	1904	1904	0
443	20231204	112300	148410321	1904	1904	1904	1904	0
444	20231204	112200	148410321	1904	1904	1904	1904	1
445	20231204	112100	148408417	1900	1900	1900	1900	0
446	20231204	112000	148408417	1900	1900	1900	1900	0
447	20231204	111900	148408417	1900	1900	1900	1900	0
448	20231204	111800	148408417	1900	1900	1900	1900	0
449	20231204	111700	148408417	1900	1901	1901	1900	50
450	20231204	111600	148313372	1904	1904	1904	1904	0
451	20231204	111500	148313372	1904	1904	1904	1904	10
452	20231204	111400	148294332	1900	1900	1900	1900	0
453	20231204	111300	148294332	1900	1900	1900	1900	117
454	20231204	111200	148072032	1901	1901	1901	1901	156
455	20231204	111100	147775476	1901	1901	1901	1901	80
456	20231204	111000	147623396	1900	1901	1901	1900	536
457	20231204	110900	146604983	1901	1900	1901	1900	46
458	20231204	110800	146517582	1901	1903	1903	1901	877
459	20231204	110700	144850283	1904	1904	1904	1904	0
460	20231204	110600	144850283	1904	1904	1904	1904	34
461	20231204	110500	144785547	1904	1904	1904	1904	0
462	20231204	110400	144785547	1904	1904	1904	1904	2
463	20231204	110300	144781739	1904	1904	1904	1904	0
464	20231204	110200	144781739	1904	1904	1904	1904	123
465	20231204	110100	144547547	1904	1904	1904	1904	1
466	20231204	110000	144545643	1904	1904	1904	1904	26
467	20231204	105900	144496139	1904	1904	1904	1904	0
468	20231204	105800	144496139	1904	1904	1904	1904	3
469	20231204	105700	144490427	1904	1901	1904	1901	32
470	20231204	105600	144429589	1901	1904	1904	1901	107
471	20231204	105500	144225958	1904	1904	1904	1904	0
472	20231204	105400	144225958	1904	1905	1905	1904	2256
473	20231204	105300	139929637	1905	1905	1905	1905	156
474	20231204	105200	139632457	1905	1905	1905	1905	265
475	20231204	105100	139127632	1905	1905	1905	1905	0
476	20231204	105000	139127632	1905	1905	1905	1905	0
477	20231204	104900	139127632	1905	1905	1905	1905	28
478	20231204	104800	139074292	1905	1905	1905	1905	1
479	20231204	104700	139072387	1906	1906	1906	1906	4
480	20231204	104600	139064763	1906	1906	1906	1906	0
481	20231204	104500	139064763	1906	1906	1906	1906	1
482	20231204	104400	139062857	1905	1905	1905	1905	30
483	20231204	104300	139005707	1904	1904	1904	1904	103
484	20231204	104200	138809595	1904	1902	1904	1902	794
485	20231204	104100	137298022	1901	1901	1901	1901	350
486	20231204	104000	136632672	1902	1902	1902	1902	0
487	20231204	103900	136632672	1902	1902	1902	1902	13
488	20231204	103800	136607946	1902	1902	1902	1902	37
489	20231204	103700	136537572	1902	1902	1902	1902	34
490	20231204	103600	136472904	1902	1901	1902	1901	78
491	20231204	103500	136324625	1902	1902	1902	1902	4
492	20231204	103400	136317017	1902	1902	1902	1901	865
493	20231204	103300	134672647	1901	1901	1901	1901	0
494	20231204	103200	134672647	1901	1902	1902	1901	20
495	20231204	103100	134634617	1901	1901	1901	1901	110
496	20231204	103000	134425507	1903	1902	1903	1902	200
497	20231204	102900	134045072	1901	1901	1901	1901	0
498	20231204	102800	134045072	1901	1902	1902	1901	984
499	20231204	102700	132174434	1902	1903	1903	1902	1310
500	20231204	102600	129682519	1903	1904	1904	1903	1130
501	20231204	102500	127532127	1905	1905	1905	1905	0
502	20231204	102400	127532127	1905	1905	1905	1905	8
503	20231204	102300	127516887	1905	1904	1905	1904	5
504	20231204	102200	127507364	1904	1904	1904	1904	40
505	20231204	102100	127431204	1903	1905	1905	1903	302
506	20231204	102000	126856495	1903	1903	1903	1903	0
507	20231204	101900	126856495	1903	1904	1904	1903	16
508	20231204	101800	126826046	1905	1905	1905	1905	0
509	20231204	101700	126826046	1905	1905	1905	1905	0
510	20231204	101600	126826046	1905	1905	1905	1905	31
511	20231204	101500	126766991	1906	1905	1906	1905	840
512	20231204	101400	125166491	1905	1905	1905	1905	360
513	20231204	101300	124480691	1905	1905	1905	1905	165
514	20231204	101200	124166366	1905	1901	1905	1901	401
515	20231204	101100	123404061	1905	1905	1905	1905	100
516	20231204	101000	123213561	1901	1901	1901	1901	0
517	20231204	100900	123213561	1901	1901	1901	1901	10
518	20231204	100800	123194551	1902	1901	1902	1901	92
519	20231204	100700	123019606	1901	1906	1906	1901	454
520	20231204	100600	122156059	1906	1906	1906	1906	100
521	20231204	100500	121965459	1905	1906	1906	1905	164
522	20231204	100400	121653007	1907	1902	1907	1902	79
523	20231204	100300	121502639	1902	1902	1902	1902	200
524	20231204	100200	121122239	1902	1900	1902	1900	365
525	20231204	100100	120428459	1900	1900	1902	1900	2651
526	20231204	100000	115391499	1900	1900	1900	1900	1525
527	20231204	095900	112493999	1900	1900	1900	1900	940
528	20231204	095800	110707999	1901	1901	1901	1901	57
529	20231204	095700	110599642	1901	1901	1901	1901	0
530	20231204	095600	110599642	1901	1902	1902	1901	1713
531	20231204	095500	107343109	1902	1902	1902	1902	0
532	20231204	095400	107343109	1902	1902	1902	1902	217
533	20231204	095300	106930375	1902	1902	1902	1902	40
534	20231204	095200	106854295	1902	1902	1902	1902	196
535	20231204	095100	106481503	1902	1902	1902	1902	4120
536	20231204	095000	98645263	1902	1902	1902	1902	24
537	20231204	094900	98599615	1902	1900	1902	1900	2243
538	20231204	094800	94337913	1902	1902	1902	1900	5285
539	20231204	094700	84293204	1903	1905	1905	1903	2581
540	20231204	094600	79380378	1906	1905	1906	1905	506
541	20231204	094500	78416442	1905	1906	1906	1905	51
542	20231204	094400	78319286	1906	1906	1907	1906	300
543	20231204	094300	77747286	1906	1905	1906	1905	802
544	20231204	094200	76219275	1906	1906	1906	1906	99
545	20231204	094100	76030581	1906	1906	1906	1906	986
546	20231204	094000	74151265	1906	1906	1906	1906	52
547	20231204	093900	74052153	1905	1906	1906	1905	11
548	20231204	093800	74031188	1906	1905	1906	1905	72
549	20231204	093700	73893966	1906	1906	1906	1906	0
550	20231204	093600	73893966	1906	1906	1906	1906	591
551	20231204	093500	72767520	1911	1911	1911	1911	5
552	20231204	093400	72757965	1911	1910	1911	1910	104
553	20231204	093300	72559321	1911	1911	1911	1911	52
554	20231204	093200	72459949	1911	1911	1911	1911	3
555	20231204	093100	72454216	1912	1907	1912	1907	3357
556	20231204	093000	66040696	1907	1906	1907	1906	147
557	20231204	092900	65760417	1905	1905	1906	1905	1125
558	20231204	092800	63617291	1903	1903	1903	1903	1
559	20231204	092700	63615388	1903	1903	1903	1903	1
560	20231204	092600	63613485	1905	1905	1905	1905	25
561	20231204	092500	63565860	1903	1905	1905	1903	4
562	20231204	092400	63558242	1901	1902	1902	1901	315
563	20231204	092300	62959317	1901	1903	1903	1901	4160
564	20231204	092200	55051110	1905	1905	1905	1905	2
565	20231204	092100	55047300	1903	1905	1905	1903	21
566	20231204	092000	55007297	1905	1905	1905	1905	1026
567	20231204	091900	53052767	1901	1905	1905	1901	3606
568	20231204	091800	46194112	1905	1903	1905	1903	501
569	20231204	091700	45240707	1905	1905	1905	1905	306
570	20231204	091600	44657777	1905	1905	1905	1902	3
571	20231204	091500	44652065	1902	1902	1902	1902	70
572	20231204	091400	44518925	1902	1904	1904	1902	1024
573	20231204	091300	42571220	1904	1904	1904	1904	1
574	20231204	091200	42569316	1904	1904	1904	1904	30
575	20231204	091100	42512196	1902	1903	1903	1901	311
576	20231204	091000	41920484	1901	1903	1903	1901	467
577	20231204	090900	41032217	1905	1905	1905	1905	1
578	20231204	090800	41030312	1901	1901	1901	1901	1
579	20231204	090700	41028411	1900	1900	1901	1900	121
580	20231204	090600	40798510	1907	1907	1907	1907	1
581	20231204	090500	40796603	1899	1900	1900	1898	1001
582	20231204	090400	38896431	1905	1898	1905	1898	1397
583	20231204	090300	36241202	1885	1897	1897	1885	8228
584	20231204	090200	20683075	1897	1897	1897	1895	5
585	20231204	090100	20673592	1895	1905	1905	1895	6852
586	20231204	090000	7649339	1903	1912	1912	1903	4006