KissMeData/005390/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	184400	228906799	1873	1873	1873	1873	8532
3	20231206	184300	228906799	1873	1873	1873	1873	0
4	20231206	184200	228906799	1873	1873	1873	1873	0
5	20231206	184100	228906799	1873	1873	1873	1873	0
6	20231206	184000	228906799	1873	1873	1873	1873	0
7	20231206	183900	228906799	1873	1873	1873	1873	0
8	20231206	183800	228906799	1873	1873	1873	1873	0
9	20231206	183700	228906799	1873	1873	1873	1873	0
10	20231206	183600	228906799	1873	1873	1873	1873	0
11	20231206	183500	228906799	1873	1873	1873	1873	0
12	20231206	183400	228906799	1873	1873	1873	1873	0
13	20231206	183300	228906799	1873	1873	1873	1873	0
14	20231206	183200	228906799	1873	1873	1873	1873	0
15	20231206	183100	228906799	1873	1873	1873	1873	0
16	20231206	183000	228906799	1873	1873	1873	1873	0
17	20231206	182900	228906799	1873	1873	1873	1873	0
18	20231206	182800	228906799	1873	1873	1873	1873	0
19	20231206	182700	228906799	1873	1873	1873	1873	0
20	20231206	182600	228906799	1873	1873	1873	1873	0
21	20231206	182500	228906799	1873	1873	1873	1873	0
22	20231206	182400	228906799	1873	1873	1873	1873	0
23	20231206	182300	228906799	1873	1873	1873	1873	0
24	20231206	182200	228906799	1873	1873	1873	1873	0
25	20231206	182100	228906799	1873	1873	1873	1873	0
26	20231206	182000	228906799	1873	1873	1873	1873	0
27	20231206	181900	228906799	1873	1873	1873	1873	0
28	20231206	181800	228906799	1873	1873	1873	1873	0
29	20231206	181700	228906799	1873	1873	1873	1873	0
30	20231206	181600	228906799	1873	1873	1873	1873	0
31	20231206	181500	228906799	1873	1873	1873	1873	0
32	20231206	181400	228906799	1873	1873	1873	1873	8532
33	20231206	181300	228906799	1873	1873	1873	1873	0
34	20231206	181200	228906799	1873	1873	1873	1873	0
35	20231206	181100	228906799	1873	1873	1873	1873	0
36	20231206	181000	228906799	1873	1873	1873	1873	0
37	20231206	180900	228906799	1873	1873	1873	1873	0
38	20231206	180800	228906799	1873	1873	1873	1873	0
39	20231206	180700	228906799	1873	1873	1873	1873	0
40	20231206	180600	228906799	1873	1873	1873	1873	0
41	20231206	180500	228906799	1873	1873	1873	1873	0
42	20231206	180400	228906799	1873	1873	1873	1873	0
43	20231206	180300	228906799	1873	1873	1873	1873	0
44	20231206	180200	228906799	1873	1873	1873	1873	0
45	20231206	180100	228906799	1873	1873	1873	1873	0
46	20231206	180000	228906799	1873	1873	1873	1873	0
47	20231206	175900	228906799	1873	1873	1873	1873	0
48	20231206	175800	228906799	1873	1873	1873	1873	0
49	20231206	175700	228906799	1873	1873	1873	1873	0
50	20231206	175600	228906799	1873	1873	1873	1873	0
51	20231206	175500	228906799	1873	1873	1873	1873	0
52	20231206	175400	228906799	1873	1873	1873	1873	0
53	20231206	175300	228906799	1873	1873	1873	1873	0
54	20231206	175200	228906799	1873	1873	1873	1873	0
55	20231206	175100	228906799	1873	1873	1873	1873	0
56	20231206	175000	228906799	1873	1873	1873	1873	0
57	20231206	174900	228906799	1873	1873	1873	1873	0
58	20231206	174800	228906799	1873	1873	1873	1873	0
59	20231206	174700	228906799	1873	1873	1873	1873	0
60	20231206	174600	228906799	1873	1873	1873	1873	0
61	20231206	174500	228906799	1873	1873	1873	1873	0
62	20231206	174400	228906799	1873	1873	1873	1873	8532
63	20231206	174300	228906799	1873	1873	1873	1873	0
64	20231206	174200	228906799	1873	1873	1873	1873	0
65	20231206	174100	228906799	1873	1873	1873	1873	0
66	20231206	174000	228906799	1873	1873	1873	1873	0
67	20231206	173900	228906799	1873	1873	1873	1873	0
68	20231206	173800	228906799	1873	1873	1873	1873	0
69	20231206	173700	228906799	1873	1873	1873	1873	0
70	20231206	173600	228906799	1873	1873	1873	1873	0
71	20231206	173500	228906799	1873	1873	1873	1873	0
72	20231206	173400	228906799	1873	1873	1873	1873	0
73	20231206	173300	228906799	1873	1873	1873	1873	0
74	20231206	173200	228906799	1873	1873	1873	1873	0
75	20231206	173100	228906799	1873	1873	1873	1873	0
76	20231206	173000	228906799	1873	1873	1873	1873	0
77	20231206	172900	228906799	1873	1873	1873	1873	0
78	20231206	172800	228906799	1873	1873	1873	1873	0
79	20231206	172700	228906799	1873	1873	1873	1873	0
80	20231206	172600	228906799	1873	1873	1873	1873	0
81	20231206	172500	228906799	1873	1873	1873	1873	0
82	20231206	172400	228906799	1873	1873	1873	1873	0
83	20231206	172300	228906799	1873	1873	1873	1873	0
84	20231206	172200	228906799	1873	1873	1873	1873	0
85	20231206	172100	228906799	1873	1873	1873	1873	0
86	20231206	172000	228906799	1873	1873	1873	1873	0
87	20231206	171900	228906799	1873	1873	1873	1873	0
88	20231206	171800	228906799	1873	1873	1873	1873	0
89	20231206	171700	228906799	1873	1873	1873	1873	0
90	20231206	171600	228906799	1873	1873	1873	1873	0
91	20231206	171500	228906799	1873	1873	1873	1873	0
92	20231206	171400	228906799	1873	1873	1873	1873	8532
93	20231206	171300	228906799	1873	1873	1873	1873	0
94	20231206	171200	228906799	1873	1873	1873	1873	0
95	20231206	171100	228906799	1873	1873	1873	1873	0
96	20231206	171000	228906799	1873	1873	1873	1873	0
97	20231206	170900	228906799	1873	1873	1873	1873	0
98	20231206	170800	228906799	1873	1873	1873	1873	0
99	20231206	170700	228906799	1873	1873	1873	1873	0
100	20231206	170600	228906799	1873	1873	1873	1873	0
101	20231206	170500	228906799	1873	1873	1873	1873	0
102	20231206	170400	228906799	1873	1873	1873	1873	0
103	20231206	170300	228906799	1873	1873	1873	1873	0
104	20231206	170200	228906799	1873	1873	1873	1873	0
105	20231206	170100	228906799	1873	1873	1873	1873	0
106	20231206	170000	228906799	1873	1873	1873	1873	0
107	20231206	165900	228906799	1873	1873	1873	1873	0
108	20231206	165800	228906799	1873	1873	1873	1873	0
109	20231206	165700	228906799	1873	1873	1873	1873	0
110	20231206	165600	228906799	1873	1873	1873	1873	0
111	20231206	165500	228906799	1873	1873	1873	1873	0
112	20231206	165400	228906799	1873	1873	1873	1873	0
113	20231206	165300	228906799	1873	1873	1873	1873	0
114	20231206	165200	228906799	1873	1873	1873	1873	0
115	20231206	165100	228906799	1873	1873	1873	1873	0
116	20231206	165000	228906799	1873	1873	1873	1873	0
117	20231206	164900	228906799	1873	1873	1873	1873	0
118	20231206	164800	228906799	1873	1873	1873	1873	0
119	20231206	164700	228906799	1873	1873	1873	1873	0
120	20231206	164600	228906799	1873	1873	1873	1873	0
121	20231206	164500	228906799	1873	1873	1873	1873	0
122	20231206	164400	228906799	1873	1873	1873	1873	8532
123	20231206	164300	228906799	1873	1873	1873	1873	0
124	20231206	164200	228906799	1873	1873	1873	1873	0
125	20231206	164100	228906799	1873	1873	1873	1873	0
126	20231206	164000	228906799	1873	1873	1873	1873	0
127	20231206	163900	228906799	1873	1873	1873	1873	0
128	20231206	163800	228906799	1873	1873	1873	1873	0
129	20231206	163700	228906799	1873	1873	1873	1873	0
130	20231206	163600	228906799	1873	1873	1873	1873	0
131	20231206	163500	228906799	1873	1873	1873	1873	0
132	20231206	163400	228906799	1873	1873	1873	1873	0
133	20231206	163300	228906799	1873	1873	1873	1873	0
134	20231206	163200	228906799	1873	1873	1873	1873	0
135	20231206	163100	228906799	1873	1873	1873	1873	0
136	20231206	163000	228906799	1873	1873	1873	1873	0
137	20231206	162900	228906799	1873	1873	1873	1873	0
138	20231206	162800	228906799	1873	1873	1873	1873	0
139	20231206	162700	228906799	1873	1873	1873	1873	0
140	20231206	162600	228906799	1873	1873	1873	1873	0
141	20231206	162500	228906799	1873	1873	1873	1873	0
142	20231206	162400	228906799	1873	1873	1873	1873	0
143	20231206	162300	228906799	1873	1873	1873	1873	0
144	20231206	162200	228906799	1873	1873	1873	1873	0
145	20231206	162100	228906799	1873	1873	1873	1873	0
146	20231206	162000	228906799	1873	1873	1873	1873	0
147	20231206	161900	228906799	1873	1873	1873	1873	0
148	20231206	161800	228906799	1873	1873	1873	1873	0
149	20231206	161700	228906799	1873	1873	1873	1873	0
150	20231206	161600	228906799	1873	1873	1873	1873	0
151	20231206	161500	228906799	1873	1873	1873	1873	0
152	20231206	161400	228906799	1873	1873	1873	1873	8532
153	20231206	161300	228906799	1873	1873	1873	1873	0
154	20231206	161200	228906799	1873	1873	1873	1873	0
155	20231206	161100	228906799	1873	1873	1873	1873	0
156	20231206	161000	228906799	1873	1873	1873	1873	0
157	20231206	160900	228906799	1873	1873	1873	1873	0
158	20231206	160800	228906799	1873	1873	1873	1873	0
159	20231206	160700	228906799	1873	1873	1873	1873	0
160	20231206	160600	228906799	1873	1873	1873	1873	0
161	20231206	160500	228906799	1873	1873	1873	1873	0
162	20231206	160400	228906799	1873	1873	1873	1873	0
163	20231206	160300	228906799	1873	1873	1873	1873	0
164	20231206	160200	228906799	1873	1873	1873	1873	0
165	20231206	160100	228906799	1873	1873	1873	1873	0
166	20231206	160000	228906799	1873	1873	1873	1873	0
167	20231206	155900	228906799	1873	1873	1873	1873	0
168	20231206	155800	228906799	1873	1873	1873	1873	0
169	20231206	155700	228906799	1873	1873	1873	1873	0
170	20231206	155600	228906799	1873	1873	1873	1873	0
171	20231206	155500	228906799	1873	1873	1873	1873	0
172	20231206	155400	228906799	1873	1873	1873	1873	0
173	20231206	155300	228906799	1873	1873	1873	1873	0
174	20231206	155200	228906799	1873	1873	1873	1873	0
175	20231206	155100	228906799	1873	1873	1873	1873	0
176	20231206	155000	228906799	1873	1873	1873	1873	0
177	20231206	154900	228906799	1873	1873	1873	1873	0
178	20231206	154800	228906799	1873	1873	1873	1873	0
179	20231206	154700	228906799	1873	1873	1873	1873	0
180	20231206	154600	228906799	1873	1873	1873	1873	0
181	20231206	154500	228906799	1873	1873	1873	1873	0
182	20231206	154400	228906799	1873	1873	1873	1873	8532
183	20231206	154300	228906799	1873	1873	1873	1873	0
184	20231206	154200	228906799	1873	1873	1873	1873	0
185	20231206	154100	228906799	1873	1873	1873	1873	0
186	20231206	154000	228906799	1873	1873	1873	1873	0
187	20231206	153900	228906799	1873	1873	1873	1873	0
188	20231206	153800	228906799	1873	1873	1873	1873	0
189	20231206	153700	228906799	1873	1873	1873	1873	0
190	20231206	153600	228906799	1873	1873	1873	1873	0
191	20231206	153500	228906799	1873	1873	1873	1873	0
192	20231206	153400	228906799	1873	1873	1873	1873	0
193	20231206	153300	228906799	1873	1873	1873	1873	0
194	20231206	153200	228906799	1873	1873	1873	1873	0
195	20231206	153100	228906799	1873	1873	1873	1873	0
196	20231206	153000	228906799	1873	1873	1873	1873	8532
197	20231206	152900	212926363	1868	1868	1868	1868	0
198	20231206	152800	212926363	1868	1868	1868	1868	0
199	20231206	152700	212926363	1868	1868	1868	1868	0
200	20231206	152600	212926363	1868	1868	1868	1868	0
201	20231206	152500	212926363	1868	1868	1868	1868	0
202	20231206	152400	212926363	1868	1868	1868	1868	0
203	20231206	152300	212926363	1868	1868	1868	1868	0
204	20231206	152200	212926363	1868	1868	1868	1868	0
205	20231206	152100	212926363	1868	1868	1868	1868	0
206	20231206	152000	212926363	1868	1868	1868	1868	0
207	20231206	151900	212926363	1868	1864	1868	1860	15413
208	20231206	151800	184196730	1864	1865	1865	1864	870
209	20231206	151700	182574370	1866	1866	1866	1866	19
210	20231206	151600	182538916	1866	1865	1866	1865	424
211	20231206	151500	181748143	1866	1866	1866	1865	198
212	20231206	151400	181378693	1866	1866	1866	1865	410
213	20231206	151300	180613641	1866	1866	1867	1866	42
214	20231206	151200	180535257	1866	1865	1866	1865	557
215	20231206	151100	179495903	1866	1865	1866	1865	46
216	20231206	151000	179410085	1865	1866	1866	1865	43
217	20231206	150900	179329865	1865	1865	1865	1864	620
218	20231206	150800	178173574	1865	1865	1866	1865	24
219	20231206	150700	178128805	1865	1865	1865	1864	43
220	20231206	150600	178048619	1864	1865	1865	1864	1204
221	20231206	150500	175804327	1864	1865	1865	1864	298
222	20231206	150400	175248574	1865	1866	1866	1865	30
223	20231206	150300	175192612	1865	1865	1866	1865	174
224	20231206	150200	174868055	1866	1865	1866	1865	349
225	20231206	150100	174216839	1865	1866	1866	1865	35
226	20231206	150000	174151546	1866	1865	1866	1865	31
227	20231206	145900	174093718	1866	1866	1867	1866	36
228	20231206	145800	174026520	1866	1866	1866	1865	127
229	20231206	145700	173789556	1865	1866	1866	1864	125
230	20231206	145600	173556529	1866	1866	1866	1866	19
231	20231206	145500	173521075	1866	1866	1867	1866	27
232	20231206	145400	173470682	1866	1866	1866	1866	26
233	20231206	145300	173422166	1864	1866	1866	1864	409
234	20231206	145200	172659095	1866	1867	1867	1866	77
235	20231206	145100	172515383	1866	1867	1867	1866	88
236	20231206	145000	172351155	1866	1866	1867	1866	99
237	20231206	144900	172166408	1867	1867	1867	1866	45
238	20231206	144800	172082411	1866	1866	1866	1866	17
239	20231206	144700	172050689	1867	1865	1867	1865	43
240	20231206	144600	171970461	1865	1865	1865	1865	17
241	20231206	144500	171938756	1865	1865	1865	1865	26
242	20231206	144400	171890266	1865	1865	1865	1865	10
243	20231206	144300	171871616	1865	1865	1865	1865	17
244	20231206	144200	171839911	1865	1865	1865	1864	436
245	20231206	144100	171027198	1865	1865	1865	1864	799
246	20231206	144000	169537071	1865	1866	1867	1865	694
247	20231206	143900	168242397	1866	1866	1867	1866	171
248	20231206	143800	167923310	1866	1866	1866	1866	18
249	20231206	143700	167889722	1866	1865	1867	1865	62
250	20231206	143600	167774037	1864	1866	1867	1864	974
251	20231206	143500	165957856	1867	1866	1867	1866	12
252	20231206	143400	165935460	1867	1866	1867	1866	20
253	20231206	143300	165898138	1867	1865	1867	1865	28
254	20231206	143200	165845893	1865	1865	1865	1865	18
255	20231206	143100	165812323	1865	1865	1865	1865	18
256	20231206	143000	165778753	1865	1865	1865	1865	17
257	20231206	142900	165747048	1865	1865	1865	1865	18
258	20231206	142800	165713478	1866	1866	1866	1865	11
259	20231206	142700	165692960	1867	1867	1867	1867	0
260	20231206	142600	165692960	1867	1867	1867	1867	72
261	20231206	142500	165558536	1867	1867	1867	1867	15
262	20231206	142400	165530531	1867	1867	1867	1867	0
263	20231206	142300	165530531	1867	1867	1867	1867	1
264	20231206	142200	165528664	1865	1865	1865	1865	55
265	20231206	142100	165426089	1865	1865	1865	1865	35
266	20231206	142000	165360814	1865	1865	1865	1865	0
267	20231206	141900	165360814	1865	1865	1865	1865	89
268	20231206	141800	165194829	1865	1865	1865	1865	0
269	20231206	141700	165194829	1865	1865	1865	1865	0
270	20231206	141600	165194829	1865	1865	1865	1865	10
271	20231206	141500	165176179	1865	1865	1865	1865	10
272	20231206	141400	165157529	1865	1865	1865	1865	181
273	20231206	141300	164819964	1865	1865	1865	1865	1
274	20231206	141200	164818099	1864	1864	1864	1864	118
275	20231206	141100	164598147	1865	1865	1865	1865	20
276	20231206	141000	164560847	1865	1865	1865	1865	15
277	20231206	140900	164532872	1865	1865	1865	1865	0
278	20231206	140800	164532872	1865	1865	1865	1865	0
279	20231206	140700	164532872	1865	1865	1865	1865	10
280	20231206	140600	164514222	1865	1865	1865	1865	0
281	20231206	140500	164514222	1865	1865	1865	1865	0
282	20231206	140400	164514222	1865	1865	1865	1865	10
283	20231206	140300	164495572	1865	1865	1865	1865	0
284	20231206	140200	164495572	1865	1865	1865	1865	49
285	20231206	140100	164404187	1864	1864	1864	1864	1001
286	20231206	140000	162538323	1864	1864	1864	1864	1
287	20231206	135900	162536459	1864	1865	1865	1864	33
288	20231206	135800	162474934	1865	1865	1865	1865	98
289	20231206	135700	162292164	1865	1865	1865	1865	516
290	20231206	135600	161329824	1865	1864	1865	1864	40
291	20231206	135500	161255244	1864	1864	1864	1864	0
292	20231206	135400	161255244	1864	1864	1864	1864	0
293	20231206	135300	161255244	1864	1864	1864	1864	0
294	20231206	135200	161255244	1864	1864	1864	1864	29
295	20231206	135100	161201188	1865	1865	1865	1865	50
296	20231206	135000	161107938	1864	1864	1864	1864	0
297	20231206	134900	161107938	1864	1865	1865	1864	120
298	20231206	134800	160884158	1865	1865	1865	1865	1
299	20231206	134700	160882293	1865	1865	1865	1865	403
300	20231206	134600	160130698	1865	1865	1865	1865	0
301	20231206	134500	160130698	1865	1865	1865	1865	19
302	20231206	134400	160095263	1865	1865	1865	1865	0
303	20231206	134300	160095263	1865	1865	1865	1865	0
304	20231206	134200	160095263	1865	1865	1865	1865	18
305	20231206	134100	160061693	1867	1867	1867	1867	0
306	20231206	134000	160061693	1867	1867	1867	1867	0
307	20231206	133900	160061693	1867	1867	1867	1867	0
308	20231206	133800	160061693	1867	1867	1867	1865	140
309	20231206	133700	159800345	1866	1866	1866	1866	705
310	20231206	133600	158484815	1865	1864	1865	1864	1490
311	20231206	133500	155706965	1864	1864	1864	1864	22
312	20231206	133400	155665957	1864	1864	1864	1864	0
313	20231206	133300	155665957	1864	1864	1864	1864	0
314	20231206	133200	155665957	1864	1864	1864	1864	0
315	20231206	133100	155665957	1864	1864	1864	1864	19
316	20231206	133000	155630541	1865	1865	1865	1865	14
317	20231206	132900	155604431	1864	1864	1864	1864	0
318	20231206	132800	155604431	1864	1864	1864	1864	20
319	20231206	132700	155567151	1865	1865	1865	1865	109
320	20231206	132600	155363866	1865	1865	1865	1865	27
321	20231206	132500	155313511	1864	1864	1864	1864	0
322	20231206	132400	155313511	1864	1864	1864	1864	19
323	20231206	132300	155278095	1864	1864	1864	1864	0
324	20231206	132200	155278095	1864	1864	1864	1864	0
325	20231206	132100	155278095	1864	1864	1864	1864	19
326	20231206	132000	155242679	1864	1864	1864	1864	207
327	20231206	131900	154856831	1863	1863	1863	1863	0
328	20231206	131800	154856831	1863	1863	1863	1863	0
329	20231206	131700	154856831	1863	1864	1864	1863	147
330	20231206	131600	154582842	1865	1865	1865	1865	9
331	20231206	131500	154566057	1864	1864	1864	1864	1900
332	20231206	131400	151024457	1864	1864	1864	1864	20
333	20231206	131300	150987177	1864	1864	1864	1864	0
334	20231206	131200	150987177	1864	1864	1864	1864	200
335	20231206	131100	150614377	1864	1864	1864	1864	0
336	20231206	131000	150614377	1864	1864	1864	1864	19
337	20231206	130900	150578961	1865	1865	1865	1865	99
338	20231206	130800	150394326	1864	1864	1864	1864	0
339	20231206	130700	150394326	1864	1864	1864	1864	20
340	20231206	130600	150357046	1865	1865	1865	1865	1300
341	20231206	130500	147932546	1865	1865	1865	1865	0
342	20231206	130400	147932546	1865	1865	1865	1865	1
343	20231206	130300	147930681	1864	1864	1864	1864	354
344	20231206	130200	147270825	1864	1864	1864	1864	0
345	20231206	130100	147270825	1864	1864	1864	1864	0
346	20231206	130000	147270825	1864	1864	1864	1864	39
347	20231206	125900	147198129	1864	1865	1865	1864	51
348	20231206	125800	147103033	1864	1864	1864	1864	200
349	20231206	125700	146730233	1864	1864	1864	1864	0
350	20231206	125600	146730233	1864	1865	1865	1864	25
351	20231206	125500	146683628	1864	1864	1864	1864	0
352	20231206	125400	146683628	1864	1864	1864	1864	0
353	20231206	125300	146683628	1864	1864	1864	1864	0
354	20231206	125200	146683628	1864	1865	1865	1864	79
355	20231206	125100	146536312	1864	1864	1864	1864	0
356	20231206	125000	146536312	1864	1864	1864	1864	705
357	20231206	124900	145222192	1863	1863	1863	1863	20
358	20231206	124800	145184932	1864	1864	1864	1864	2
359	20231206	124700	145181204	1863	1863	1863	1863	0
360	20231206	124600	145181204	1863	1863	1863	1863	0
361	20231206	124500	145181204	1863	1863	1863	1863	519
362	20231206	124400	144214307	1863	1863	1863	1863	292
363	20231206	124300	143670311	1864	1864	1864	1864	2
364	20231206	124200	143666583	1864	1864	1864	1863	126
365	20231206	124100	143431739	1864	1864	1864	1864	1
366	20231206	124000	143429875	1864	1864	1864	1864	0
367	20231206	123900	143429875	1864	1864	1864	1864	1
368	20231206	123800	143428011	1863	1863	1863	1863	18
369	20231206	123700	143394477	1864	1864	1864	1864	109
370	20231206	123600	143191301	1864	1863	1864	1863	53
371	20231206	123500	143092519	1863	1863	1863	1863	10
372	20231206	123400	143073889	1864	1864	1864	1864	0
373	20231206	123300	143073889	1864	1863	1864	1863	269
374	20231206	123200	142572697	1862	1862	1862	1862	0
375	20231206	123100	142572697	1862	1862	1862	1862	19
376	20231206	123000	142537319	1862	1862	1862	1862	0
377	20231206	122900	142537319	1862	1862	1862	1862	0
378	20231206	122800	142537319	1862	1863	1863	1862	26
379	20231206	122700	142488901	1863	1863	1863	1863	1
380	20231206	122600	142487038	1862	1862	1862	1862	13
381	20231206	122500	142462832	1861	1861	1861	1861	30
382	20231206	122400	142407002	1863	1862	1863	1862	2866
383	20231206	122300	137067697	1862	1862	1862	1862	0
384	20231206	122200	137067697	1862	1862	1862	1862	0
385	20231206	122100	137067697	1862	1861	1862	1861	25
386	20231206	122000	137021167	1862	1862	1862	1862	0
387	20231206	121900	137021167	1862	1862	1862	1862	13
388	20231206	121800	136996961	1861	1861	1861	1861	0
389	20231206	121700	136996961	1861	1861	1861	1861	63
390	20231206	121600	136879718	1863	1863	1863	1863	50
391	20231206	121500	136786568	1863	1863	1863	1863	0
392	20231206	121400	136786568	1863	1861	1863	1861	21
393	20231206	121300	136747484	1861	1861	1861	1861	70
394	20231206	121200	136617214	1861	1861	1861	1861	0
395	20231206	121100	136617214	1861	1861	1861	1861	72
396	20231206	121000	136483222	1861	1861	1861	1861	19
397	20231206	120900	136447863	1862	1862	1862	1862	0
398	20231206	120800	136447863	1862	1862	1862	1862	1
399	20231206	120700	136446001	1862	1862	1862	1862	49
400	20231206	120600	136354763	1863	1863	1863	1863	0
401	20231206	120500	136354763	1863	1863	1863	1863	0
402	20231206	120400	136354763	1863	1863	1863	1863	525
403	20231206	120300	135376688	1862	1862	1862	1862	21
404	20231206	120200	135337586	1862	1862	1862	1862	0
405	20231206	120100	135337586	1862	1862	1862	1862	0
406	20231206	120000	135337586	1862	1861	1862	1861	22
407	20231206	115900	135296641	1861	1862	1862	1861	6
408	20231206	115800	135285474	1860	1861	1861	1860	16
409	20231206	115700	135255707	1861	1863	1863	1860	107
410	20231206	115600	135056383	1863	1863	1863	1861	3
411	20231206	115500	135050796	1860	1860	1860	1860	16
412	20231206	115400	135021036	1860	1860	1860	1860	7
413	20231206	115300	135008016	1860	1860	1860	1860	1
414	20231206	115200	135006156	1860	1861	1862	1860	262
415	20231206	115100	134518414	1861	1861	1861	1861	50
416	20231206	115000	134425364	1860	1861	1861	1860	983
417	20231206	114900	132596002	1861	1861	1861	1861	23
418	20231206	114800	132553199	1861	1861	1861	1861	892
419	20231206	114700	130893187	1861	1861	1861	1861	24
420	20231206	114600	130848523	1861	1861	1861	1861	0
421	20231206	114500	130848523	1861	1861	1861	1861	0
422	20231206	114400	130848523	1861	1861	1861	1861	24
423	20231206	114300	130803859	1861	1861	1861	1861	111
424	20231206	114200	130597288	1861	1861	1861	1861	9
425	20231206	114100	130580539	1861	1861	1861	1861	24
426	20231206	114000	130535875	1861	1861	1861	1861	0
427	20231206	113900	130535875	1861	1863	1863	1861	342
428	20231206	113800	129899073	1862	1862	1862	1862	0
429	20231206	113700	129899073	1862	1862	1862	1862	7
430	20231206	113600	129886039	1862	1862	1862	1862	17
431	20231206	113500	129854385	1862	1862	1862	1862	7
432	20231206	113400	129841351	1863	1862	1863	1862	670
433	20231206	113300	128593641	1862	1861	1862	1861	569
434	20231206	113200	127534164	1861	1861	1861	1861	1307
435	20231206	113100	125101837	1862	1861	1862	1861	17
436	20231206	113000	125070199	1862	1862	1862	1861	311
437	20231206	112900	124491416	1862	1862	1862	1862	148
438	20231206	112800	124215840	1862	1863	1863	1862	116
439	20231206	112700	123999748	1862	1862	1862	1862	9
440	20231206	112600	123982990	1862	1862	1862	1862	300
441	20231206	112500	123424390	1862	1862	1862	1862	23
442	20231206	112400	123381564	1862	1862	1862	1862	1
443	20231206	112300	123379702	1862	1861	1862	1861	19
444	20231206	112200	123344340	1861	1862	1862	1861	4
445	20231206	112100	123336895	1862	1861	1862	1860	6950
446	20231206	112000	110402383	1860	1860	1860	1860	28
447	20231206	111900	110350303	1860	1860	1860	1860	0
448	20231206	111800	110350303	1860	1860	1860	1860	8
449	20231206	111700	110335423	1860	1860	1860	1860	16
450	20231206	111600	110305663	1861	1861	1861	1861	60
451	20231206	111500	110194003	1861	1860	1861	1860	136
452	20231206	111400	109940931	1860	1860	1860	1860	0
453	20231206	111300	109940931	1860	1860	1860	1860	8
454	20231206	111200	109926051	1860	1861	1861	1860	18
455	20231206	111100	109892570	1860	1860	1860	1860	0
456	20231206	111000	109892570	1860	1860	1860	1860	207
457	20231206	110900	109507550	1860	1860	1860	1860	17
458	20231206	110800	109475930	1861	1861	1861	1861	338
459	20231206	110700	108846912	1861	1861	1861	1861	332
460	20231206	110600	108229060	1862	1862	1862	1862	1
461	20231206	110500	108227198	1861	1862	1862	1861	307
462	20231206	110400	107655571	1861	1861	1861	1861	17
463	20231206	110300	107623934	1861	1861	1861	1861	7
464	20231206	110200	107610907	1862	1861	1862	1861	260
465	20231206	110100	107126802	1861	1861	1862	1861	3
466	20231206	110000	107121218	1860	1861	1862	1860	57
467	20231206	105900	107015140	1861	1860	1861	1860	66
468	20231206	105800	106892330	1860	1860	1860	1860	9
469	20231206	105700	106875590	1860	1860	1860	1860	0
470	20231206	105600	106875590	1860	1860	1860	1860	23
471	20231206	105500	106832810	1860	1860	1860	1860	1
472	20231206	105400	106830950	1860	1860	1860	1860	235
473	20231206	105300	106393850	1860	1860	1860	1860	96
474	20231206	105200	106215290	1860	1861	1861	1860	4
475	20231206	105100	106207847	1861	1861	1861	1859	11
476	20231206	105000	106187386	1860	1860	1860	1859	29
477	20231206	104900	106133462	1859	1860	1860	1859	2
478	20231206	104800	106129743	1859	1861	1861	1859	10
479	20231206	104700	106111149	1859	1859	1859	1859	0
480	20231206	104600	106111149	1859	1862	1862	1859	139
481	20231206	104500	105852745	1861	1860	1861	1859	1113
482	20231206	104400	103782676	1860	1860	1860	1860	914
483	20231206	104300	102082636	1860	1861	1861	1860	17
484	20231206	104200	102051008	1861	1862	1862	1861	8
485	20231206	104100	102036119	1860	1860	1860	1860	7
486	20231206	104000	102023099	1861	1860	1862	1860	19
487	20231206	103900	101987756	1860	1861	1861	1860	356
488	20231206	103800	101325475	1862	1862	1862	1862	1
489	20231206	103700	101323613	1861	1861	1861	1861	117
490	20231206	103600	101105876	1861	1861	1861	1861	7
491	20231206	103500	101092849	1862	1862	1862	1862	15
492	20231206	103400	101064919	1861	1861	1862	1861	75
493	20231206	103300	100925294	1862	1862	1862	1862	6
494	20231206	103200	100914122	1862	1861	1862	1861	23
495	20231206	103100	100871314	1862	1862	1862	1861	1227
496	20231206	103000	98586647	1862	1862	1862	1862	0
497	20231206	102900	98586647	1862	1862	1862	1862	26
498	20231206	102800	98538235	1863	1863	1863	1863	11
499	20231206	102700	98517742	1860	1860	1860	1860	4
500	20231206	102600	98510302	1860	1863	1863	1860	128
501	20231206	102500	98271901	1863	1863	1863	1863	1
502	20231206	102400	98270038	1861	1859	1861	1859	108
503	20231206	102300	98069098	1859	1859	1859	1859	1
504	20231206	102200	98067239	1859	1859	1859	1859	0
505	20231206	102100	98067239	1859	1859	1859	1859	275
506	20231206	102000	97556014	1859	1859	1859	1859	1
507	20231206	101900	97554155	1860	1861	1861	1860	54
508	20231206	101800	97453714	1861	1860	1861	1859	46
509	20231206	101700	97368194	1859	1860	1860	1859	6
510	20231206	101600	97357038	1860	1859	1860	1859	215
511	20231206	101500	96957155	1860	1860	1860	1860	10
512	20231206	101400	96938555	1859	1859	1859	1859	9
513	20231206	101300	96921824	1859	1859	1859	1859	177
514	20231206	101200	96592781	1859	1859	1859	1859	7
515	20231206	101100	96579768	1859	1859	1859	1859	2
516	20231206	101000	96576050	1858	1859	1859	1858	258
517	20231206	100900	96096445	1858	1859	1859	1858	359
518	20231206	100800	95429081	1858	1859	1859	1858	4756
519	20231206	100700	86591432	1859	1859	1859	1859	623
520	20231206	100600	85433275	1859	1859	1859	1859	0
521	20231206	100500	85433275	1859	1859	1859	1858	18
522	20231206	100400	85399814	1858	1859	1860	1858	2019
523	20231206	100300	81647388	1860	1860	1860	1860	1
524	20231206	100200	81645528	1859	1860	1860	1859	62
525	20231206	100100	81530253	1860	1860	1860	1859	240
526	20231206	100000	81083953	1859	1859	1859	1859	1025
527	20231206	095900	79178478	1860	1860	1860	1860	1
528	20231206	095800	79176618	1860	1860	1860	1859	24
529	20231206	095700	79131998	1860	1860	1860	1860	50
530	20231206	095600	79038998	1860	1860	1860	1860	27
531	20231206	095500	78988778	1859	1859	1859	1859	0
532	20231206	095400	78988778	1859	1860	1860	1859	876
533	20231206	095300	77360245	1860	1858	1860	1858	8872
534	20231206	095200	60873910	1858	1859	1859	1858	103
535	20231206	095100	60682533	1858	1859	1859	1858	520
536	20231206	095000	59716353	1859	1859	1859	1859	30
537	20231206	094900	59660583	1859	1859	1859	1859	1199
538	20231206	094800	57431642	1859	1859	1859	1859	1471
539	20231206	094700	54697053	1858	1858	1858	1858	229
540	20231206	094600	54271571	1858	1858	1858	1858	0
541	20231206	094500	54271571	1858	1858	1858	1858	56
542	20231206	094400	54167523	1858	1858	1860	1858	3968
543	20231206	094300	46794977	1860	1859	1860	1859	202
544	20231206	094200	46419458	1859	1860	1860	1859	134
545	20231206	094100	46170242	1860	1860	1860	1860	1
546	20231206	094000	46168382	1859	1859	1859	1859	836
547	20231206	093900	44614258	1859	1859	1859	1858	210
548	20231206	093800	44224069	1859	1860	1860	1858	258
549	20231206	093700	43744446	1860	1860	1860	1860	8
550	20231206	093600	43729566	1860	1860	1860	1860	12
551	20231206	093500	43707246	1860	1860	1860	1860	523
552	20231206	093400	42734466	1860	1860	1860	1860	1358
553	20231206	093300	40208586	1860	1859	1860	1859	11
554	20231206	093200	40188127	1860	1860	1860	1859	545
555	20231206	093100	39174822	1860	1860	1860	1860	64
556	20231206	093000	39055782	1860	1860	1861	1859	1030
557	20231206	092900	37140480	1860	1864	1864	1860	1372
558	20231206	092800	34588004	1864	1861	1864	1861	711
559	20231206	092700	33263615	1860	1859	1860	1859	277
560	20231206	092600	32748440	1859	1859	1860	1859	265
561	20231206	092500	32255803	1859	1859	1860	1858	726
562	20231206	092400	30906651	1859	1859	1859	1859	1
563	20231206	092300	30904792	1859	1858	1859	1858	1570
564	20231206	092200	27987139	1858	1858	1858	1858	500
565	20231206	092100	27058139	1858	1858	1858	1858	1
566	20231206	092000	27056281	1858	1859	1864	1858	1821
567	20231206	091900	23671944	1859	1860	1860	1859	1400
568	20231206	091800	21069241	1860	1861	1861	1860	784
569	20231206	091700	19610878	1861	1861	1861	1861	10
570	20231206	091600	19592268	1861	1862	1862	1861	11
571	20231206	091500	19571796	1860	1861	1862	1860	3172
572	20231206	091400	13670638	1861	1861	1861	1861	200
573	20231206	091300	13298438	1861	1861	1861	1861	96
574	20231206	091200	13119782	1860	1860	1860	1860	6
575	20231206	091100	13108622	1860	1861	1861	1860	769
576	20231206	091000	11678234	1862	1862	1862	1862	52
577	20231206	090900	11581410	1862	1862	1862	1862	103
578	20231206	090800	11389624	1862	1864	1864	1862	1154
579	20231206	090700	9240805	1864	1868	1868	1864	87
580	20231206	090600	9078437	1868	1868	1868	1868	2
581	20231206	090500	9074701	1868	1865	1868	1865	555
582	20231206	090400	8038911	1866	1867	1867	1866	117
583	20231206	090300	7820579	1866	1867	1867	1866	2
584	20231206	090200	7816846	1860	1868	1868	1860	1231
585	20231206	090100	5521498	1868	1868	1868	1861	88
586	20231206	090000	5357436	1868	1869	1869	1863	2867