KissMeData/006200/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	184700	228284754	925	925	925	925	8774
3	20231211	184600	228284754	925	925	925	925	0
4	20231211	184500	228284754	925	925	925	925	0
5	20231211	184400	228284754	925	925	925	925	0
6	20231211	184300	228284754	925	925	925	925	0
7	20231211	184200	228284754	925	925	925	925	0
8	20231211	184100	228284754	925	925	925	925	0
9	20231211	184000	228284754	925	925	925	925	0
10	20231211	183900	228284754	925	925	925	925	0
11	20231211	183800	228284754	925	925	925	925	0
12	20231211	183700	228284754	925	925	925	925	0
13	20231211	183600	228284754	925	925	925	925	0
14	20231211	183500	228284754	925	925	925	925	0
15	20231211	183400	228284754	925	925	925	925	0
16	20231211	183300	228284754	925	925	925	925	0
17	20231211	183200	228284754	925	925	925	925	0
18	20231211	183100	228284754	925	925	925	925	0
19	20231211	183000	228284754	925	925	925	925	0
20	20231211	182900	228284754	925	925	925	925	0
21	20231211	182800	228284754	925	925	925	925	0
22	20231211	182700	228284754	925	925	925	925	0
23	20231211	182600	228284754	925	925	925	925	0
24	20231211	182500	228284754	925	925	925	925	0
25	20231211	182400	228284754	925	925	925	925	0
26	20231211	182300	228284754	925	925	925	925	0
27	20231211	182200	228284754	925	925	925	925	0
28	20231211	182100	228284754	925	925	925	925	0
29	20231211	182000	228284754	925	925	925	925	0
30	20231211	181900	228284754	925	925	925	925	0
31	20231211	181800	228284754	925	925	925	925	0
32	20231211	181700	228284754	925	925	925	925	8774
33	20231211	181600	228284754	925	925	925	925	0
34	20231211	181500	228284754	925	925	925	925	0
35	20231211	181400	228284754	925	925	925	925	0
36	20231211	181300	228284754	925	925	925	925	0
37	20231211	181200	228284754	925	925	925	925	0
38	20231211	181100	228284754	925	925	925	925	0
39	20231211	181000	228284754	925	925	925	925	0
40	20231211	180900	228284754	925	925	925	925	0
41	20231211	180800	228284754	925	925	925	925	0
42	20231211	180700	228284754	925	925	925	925	0
43	20231211	180600	228284754	925	925	925	925	0
44	20231211	180500	228284754	925	925	925	925	0
45	20231211	180400	228284754	925	925	925	925	0
46	20231211	180300	228284754	925	925	925	925	0
47	20231211	180200	228284754	925	925	925	925	0
48	20231211	180100	228284754	925	925	925	925	0
49	20231211	180000	228284754	925	925	925	925	0
50	20231211	175900	228284754	925	925	925	925	0
51	20231211	175800	228284754	925	925	925	925	0
52	20231211	175700	228284754	925	925	925	925	0
53	20231211	175600	228284754	925	925	925	925	0
54	20231211	175500	228284754	925	925	925	925	0
55	20231211	175400	228284754	925	925	925	925	0
56	20231211	175300	228284754	925	925	925	925	0
57	20231211	175200	228284754	925	925	925	925	0
58	20231211	175100	228284754	925	925	925	925	0
59	20231211	175000	228284754	925	925	925	925	0
60	20231211	174900	228284754	925	925	925	925	0
61	20231211	174800	228284754	925	925	925	925	0
62	20231211	174700	228284754	925	925	925	925	8774
63	20231211	174600	228284754	925	925	925	925	0
64	20231211	174500	228284754	925	925	925	925	0
65	20231211	174400	228284754	925	925	925	925	0
66	20231211	174300	228284754	925	925	925	925	0
67	20231211	174200	228284754	925	925	925	925	0
68	20231211	174100	228284754	925	925	925	925	0
69	20231211	174000	228284754	925	925	925	925	0
70	20231211	173900	228284754	925	925	925	925	0
71	20231211	173800	228284754	925	925	925	925	0
72	20231211	173700	228284754	925	925	925	925	0
73	20231211	173600	228284754	925	925	925	925	0
74	20231211	173500	228284754	925	925	925	925	0
75	20231211	173400	228284754	925	925	925	925	0
76	20231211	173300	228284754	925	925	925	925	0
77	20231211	173200	228284754	925	925	925	925	0
78	20231211	173100	228284754	925	925	925	925	0
79	20231211	173000	228284754	925	925	925	925	0
80	20231211	172900	228284754	925	925	925	925	0
81	20231211	172800	228284754	925	925	925	925	0
82	20231211	172700	228284754	925	925	925	925	0
83	20231211	172600	228284754	925	925	925	925	0
84	20231211	172500	228284754	925	925	925	925	0
85	20231211	172400	228284754	925	925	925	925	0
86	20231211	172300	228284754	925	925	925	925	0
87	20231211	172200	228284754	925	925	925	925	0
88	20231211	172100	228284754	925	925	925	925	0
89	20231211	172000	228284754	925	925	925	925	0
90	20231211	171900	228284754	925	925	925	925	0
91	20231211	171800	228284754	925	925	925	925	0
92	20231211	171700	228284754	925	925	925	925	8774
93	20231211	171600	228284754	925	925	925	925	0
94	20231211	171500	228284754	925	925	925	925	0
95	20231211	171400	228284754	925	925	925	925	0
96	20231211	171300	228284754	925	925	925	925	0
97	20231211	171200	228284754	925	925	925	925	0
98	20231211	171100	228284754	925	925	925	925	0
99	20231211	171000	228284754	925	925	925	925	0
100	20231211	170900	228284754	925	925	925	925	0
101	20231211	170800	228284754	925	925	925	925	0
102	20231211	170700	228284754	925	925	925	925	0
103	20231211	170600	228284754	925	925	925	925	0
104	20231211	170500	228284754	925	925	925	925	0
105	20231211	170400	228284754	925	925	925	925	0
106	20231211	170300	228284754	925	925	925	925	0
107	20231211	170200	228284754	925	925	925	925	0
108	20231211	170100	228284754	925	925	925	925	0
109	20231211	170000	228284754	925	925	925	925	0
110	20231211	165900	228284754	925	925	925	925	0
111	20231211	165800	228284754	925	925	925	925	0
112	20231211	165700	228284754	925	925	925	925	0
113	20231211	165600	228284754	925	925	925	925	0
114	20231211	165500	228284754	925	925	925	925	0
115	20231211	165400	228284754	925	925	925	925	0
116	20231211	165300	228284754	925	925	925	925	0
117	20231211	165200	228284754	925	925	925	925	0
118	20231211	165100	228284754	925	925	925	925	0
119	20231211	165000	228284754	925	925	925	925	0
120	20231211	164900	228284754	925	925	925	925	0
121	20231211	164800	228284754	925	925	925	925	0
122	20231211	164700	228284754	925	925	925	925	8774
123	20231211	164600	228284754	925	925	925	925	0
124	20231211	164500	228284754	925	925	925	925	0
125	20231211	164400	228284754	925	925	925	925	0
126	20231211	164300	228284754	925	925	925	925	0
127	20231211	164200	228284754	925	925	925	925	0
128	20231211	164100	228284754	925	925	925	925	0
129	20231211	164000	228284754	925	925	925	925	0
130	20231211	163900	228284754	925	925	925	925	0
131	20231211	163800	228284754	925	925	925	925	0
132	20231211	163700	228284754	925	925	925	925	0
133	20231211	163600	228284754	925	925	925	925	0
134	20231211	163500	228284754	925	925	925	925	0
135	20231211	163400	228284754	925	925	925	925	0
136	20231211	163300	228284754	925	925	925	925	0
137	20231211	163200	228284754	925	925	925	925	0
138	20231211	163100	228284754	925	925	925	925	0
139	20231211	163000	228284754	925	925	925	925	0
140	20231211	162900	228284754	925	925	925	925	0
141	20231211	162800	228284754	925	925	925	925	0
142	20231211	162700	228284754	925	925	925	925	0
143	20231211	162600	228284754	925	925	925	925	0
144	20231211	162500	228284754	925	925	925	925	0
145	20231211	162400	228284754	925	925	925	925	0
146	20231211	162300	228284754	925	925	925	925	0
147	20231211	162200	228284754	925	925	925	925	0
148	20231211	162100	228284754	925	925	925	925	0
149	20231211	162000	228284754	925	925	925	925	0
150	20231211	161900	228284754	925	925	925	925	0
151	20231211	161800	228284754	925	925	925	925	0
152	20231211	161700	228284754	925	925	925	925	8774
153	20231211	161600	228284754	925	925	925	925	0
154	20231211	161500	228284754	925	925	925	925	0
155	20231211	161400	228284754	925	925	925	925	0
156	20231211	161300	228284754	925	925	925	925	0
157	20231211	161200	228284754	925	925	925	925	0
158	20231211	161100	228284754	925	925	925	925	0
159	20231211	161000	228284754	925	925	925	925	0
160	20231211	160900	228284754	925	925	925	925	0
161	20231211	160800	228284754	925	925	925	925	0
162	20231211	160700	228284754	925	925	925	925	0
163	20231211	160600	228284754	925	925	925	925	0
164	20231211	160500	228284754	925	925	925	925	0
165	20231211	160400	228284754	925	925	925	925	0
166	20231211	160300	228284754	925	925	925	925	0
167	20231211	160200	228284754	925	925	925	925	0
168	20231211	160100	228284754	925	925	925	925	0
169	20231211	160000	228284754	925	925	925	925	0
170	20231211	155900	228284754	925	925	925	925	0
171	20231211	155800	228284754	925	925	925	925	0
172	20231211	155700	228284754	925	925	925	925	0
173	20231211	155600	228284754	925	925	925	925	0
174	20231211	155500	228284754	925	925	925	925	0
175	20231211	155400	228284754	925	925	925	925	0
176	20231211	155300	228284754	925	925	925	925	0
177	20231211	155200	228284754	925	925	925	925	0
178	20231211	155100	228284754	925	925	925	925	0
179	20231211	155000	228284754	925	925	925	925	0
180	20231211	154900	228284754	925	925	925	925	0
181	20231211	154800	228284754	925	925	925	925	0
182	20231211	154700	228284754	925	925	925	925	8774
183	20231211	154600	228284754	925	925	925	925	0
184	20231211	154500	228284754	925	925	925	925	0
185	20231211	154400	228284754	925	925	925	925	0
186	20231211	154300	228284754	925	925	925	925	0
187	20231211	154200	228284754	925	925	925	925	0
188	20231211	154100	228284754	925	925	925	925	0
189	20231211	154000	228284754	925	925	925	925	0
190	20231211	153900	228284754	925	925	925	925	0
191	20231211	153800	228284754	925	925	925	925	0
192	20231211	153700	228284754	925	925	925	925	0
193	20231211	153600	228284754	925	925	925	925	0
194	20231211	153500	228284754	925	925	925	925	0
195	20231211	153400	228284754	925	925	925	925	0
196	20231211	153300	228284754	925	925	925	925	0
197	20231211	153200	228284754	925	925	925	925	0
198	20231211	153100	228284754	925	925	925	925	0
199	20231211	153000	228284754	925	925	925	925	8774
200	20231211	152900	220168804	925	925	925	925	0
201	20231211	152800	220168804	925	925	925	925	0
202	20231211	152700	220168804	925	925	925	925	0
203	20231211	152600	220168804	925	925	925	925	0
204	20231211	152500	220168804	925	925	925	925	0
205	20231211	152400	220168804	925	925	925	925	0
206	20231211	152300	220168804	925	925	925	925	0
207	20231211	152200	220168804	925	925	925	925	0
208	20231211	152100	220168804	925	925	925	925	0
209	20231211	152000	220168804	925	925	925	925	0
210	20231211	151900	220168804	925	923	927	922	5872
211	20231211	151800	214737851	923	921	923	921	30
212	20231211	151700	214710219	923	923	923	923	542
213	20231211	151600	214209953	923	920	923	920	2002
214	20231211	151500	212368107	923	921	923	920	1908
215	20231211	151400	210612248	921	921	921	921	513
216	20231211	151300	210139775	921	921	921	921	20
217	20231211	151200	210121355	921	921	921	921	7
218	20231211	151100	210114908	920	919	920	919	2661
219	20231211	151000	207666798	920	918	920	918	1195
220	20231211	150900	206568766	918	920	920	918	7786
221	20231211	150800	199419879	920	920	920	920	3
222	20231211	150700	199417119	919	919	919	919	0
223	20231211	150600	199417119	919	919	919	919	1153
224	20231211	150500	198357512	919	919	919	918	2708
225	20231211	150400	195869341	919	919	919	919	9
226	20231211	150300	195861070	919	919	919	918	5403
227	20231211	150200	190895857	919	920	922	919	6054
228	20231211	150100	185326367	920	920	920	920	89
229	20231211	150000	185244487	922	922	922	922	9
230	20231211	145900	185236189	922	921	922	921	8
231	20231211	145800	185228815	921	921	921	921	4
232	20231211	145700	185225131	921	921	921	921	0
233	20231211	145600	185225131	921	921	921	921	5
234	20231211	145500	185220526	921	921	921	920	664
235	20231211	145400	184609621	921	920	921	920	2360
236	20231211	145300	182438413	920	920	920	920	1119
237	20231211	145200	181408933	921	921	924	921	664
238	20231211	145100	180797302	924	923	924	923	10
239	20231211	145000	180788067	921	924	924	921	1007
240	20231211	144900	179860417	924	924	924	924	12
241	20231211	144800	179849329	924	924	924	924	4
242	20231211	144700	179845633	924	924	924	924	300
243	20231211	144600	179568433	924	924	924	924	6
244	20231211	144500	179562889	924	922	924	922	12
245	20231211	144400	179551803	922	922	924	921	160
246	20231211	144300	179404360	922	922	922	922	1159
247	20231211	144200	178335762	922	922	922	922	8
248	20231211	144100	178328386	921	921	921	921	2
249	20231211	144000	178326544	922	921	922	921	12
250	20231211	143900	178315484	921	922	922	921	30
251	20231211	143800	178287847	922	921	922	921	30
252	20231211	143700	178260214	921	921	921	921	492
253	20231211	143600	177807082	922	921	922	921	87
254	20231211	143500	177726950	922	922	922	921	29
255	20231211	143400	177700231	920	922	922	920	1147
256	20231211	143300	176644697	925	923	925	920	3137
257	20231211	143200	173756351	923	923	923	923	7
258	20231211	143100	173749890	921	921	921	921	61
259	20231211	143000	173693709	922	924	924	921	28
260	20231211	142900	173667892	924	924	924	924	8
261	20231211	142800	173660500	924	924	924	924	5
262	20231211	142700	173655880	921	924	924	921	302
263	20231211	142600	173377735	925	924	925	924	4
264	20231211	142500	173374036	924	925	925	924	13
265	20231211	142400	173362020	925	924	925	924	8
266	20231211	142300	173354625	925	925	925	925	0
267	20231211	142200	173354625	925	925	925	921	87
268	20231211	142100	173274454	925	925	925	925	1
269	20231211	142000	173273529	925	921	925	921	8
270	20231211	141900	173266133	925	925	925	925	9
271	20231211	141800	173257808	925	925	925	925	4
272	20231211	141700	173254108	921	923	923	921	2875
273	20231211	141600	170603197	923	925	925	923	1006
274	20231211	141500	169674290	925	924	925	924	1294
275	20231211	141400	168478631	924	924	924	924	7
276	20231211	141300	168472163	924	924	924	924	1009
277	20231211	141200	167539847	924	924	924	924	8
278	20231211	141100	167532455	924	924	924	924	0
279	20231211	141000	167532455	924	924	924	923	11
280	20231211	140900	167522294	923	923	923	923	667
281	20231211	140800	166906653	923	921	923	921	740
282	20231211	140700	166224423	921	921	921	921	715
283	20231211	140600	165565908	923	923	923	923	6
284	20231211	140500	165560370	920	925	925	920	10018
285	20231211	140400	156331604	925	924	925	924	99
286	20231211	140300	156240125	923	923	923	923	3
287	20231211	140200	156237356	924	924	924	923	47
288	20231211	140100	156193951	924	924	924	924	0
289	20231211	140000	156193951	924	924	924	923	340
290	20231211	135900	155879792	924	924	924	923	2184
291	20231211	135800	153861787	924	925	925	924	4
292	20231211	135700	153858089	924	924	924	924	0
293	20231211	135600	153858089	924	924	924	924	5
294	20231211	135500	153853469	924	923	924	923	14
295	20231211	135400	153840544	923	923	923	923	9
296	20231211	135300	153832237	922	922	922	922	1
297	20231211	135200	153831315	923	922	923	922	865
298	20231211	135100	153033777	922	924	924	922	496
299	20231211	135000	152576416	924	923	924	923	10
300	20231211	134900	152567181	925	924	925	924	8
301	20231211	134800	152559786	924	924	924	924	81
302	20231211	134700	152484942	924	924	924	924	1
303	20231211	134600	152484018	925	925	925	925	6
304	20231211	134500	152478468	925	925	925	925	11
305	20231211	134400	152468293	925	924	925	924	61
306	20231211	134300	152411884	924	924	924	924	4
307	20231211	134200	152408188	924	924	924	924	71
308	20231211	134100	152342584	925	925	925	925	0
309	20231211	134000	152342584	925	925	925	925	8
310	20231211	133900	152335184	925	924	925	924	8
311	20231211	133800	152327785	924	924	924	924	34
312	20231211	133700	152296369	924	924	924	924	13
313	20231211	133600	152284357	924	924	924	922	506
314	20231211	133500	151817679	925	925	925	925	12
315	20231211	133400	151806579	925	925	925	925	8
316	20231211	133300	151799179	924	924	924	924	143
317	20231211	133200	151667047	924	923	924	922	2028
318	20231211	133100	149797134	925	925	925	925	20
319	20231211	133000	149778634	925	925	925	925	18
320	20231211	132900	149761984	923	925	925	923	49
321	20231211	132800	149716739	925	925	925	925	5
322	20231211	132700	149712114	925	925	925	925	1230
323	20231211	132600	148574364	925	925	926	925	1273
324	20231211	132500	147396834	925	925	925	925	2742
325	20231211	132400	144860484	925	925	925	925	7
326	20231211	132300	144854009	923	923	923	923	122
327	20231211	132200	144741403	925	924	925	923	354
328	20231211	132100	144414520	925	925	925	925	0
329	20231211	132000	144414520	925	925	925	925	8
330	20231211	131900	144407120	925	925	925	925	9
331	20231211	131800	144398795	925	925	925	925	3
332	20231211	131700	144396020	925	925	925	925	0
333	20231211	131600	144396020	925	925	925	925	6
334	20231211	131500	144390470	925	925	925	925	47
335	20231211	131400	144346995	925	923	925	923	90
336	20231211	131300	144263909	923	924	924	923	883
337	20231211	131200	143448071	925	925	925	924	354
338	20231211	131100	143120696	925	925	925	925	0
339	20231211	131000	143120696	925	925	925	925	8
340	20231211	130900	143113296	923	924	924	923	368
341	20231211	130800	142773627	924	924	925	924	104
342	20231211	130700	142677529	924	923	924	923	1024
343	20231211	130600	141731389	924	924	924	922	362
344	20231211	130500	141396934	923	925	925	923	125
345	20231211	130400	141281367	925	925	925	925	8
346	20231211	130300	141273967	925	925	925	925	30
347	20231211	130200	141246217	925	922	925	922	32
348	20231211	130100	141216684	923	923	923	922	96
349	20231211	130000	141128083	923	925	925	923	8
350	20231211	125900	141120685	925	925	925	925	8
351	20231211	125800	141113285	925	925	925	925	4
352	20231211	125700	141109585	925	925	925	925	0
353	20231211	125600	141109585	925	925	925	923	7
354	20231211	125500	141103112	925	925	925	925	12
355	20231211	125400	141092012	925	925	925	925	10
356	20231211	125300	141082762	925	925	925	925	1
357	20231211	125200	141081837	925	925	925	925	8
358	20231211	125100	141074437	925	925	925	925	0
359	20231211	125000	141074437	925	925	925	925	8
360	20231211	124900	141067037	925	925	925	925	10
361	20231211	124800	141057787	925	925	926	924	29
362	20231211	124700	141030970	926	926	926	926	0
363	20231211	124600	141030970	926	926	926	926	134
364	20231211	124500	140906886	926	925	926	925	1110
365	20231211	124400	139880134	925	925	925	925	6
366	20231211	124300	139874584	924	924	924	924	371
367	20231211	124200	139531780	925	925	925	925	9
368	20231211	124100	139523455	925	925	925	925	2
369	20231211	124000	139521605	925	925	925	925	8
370	20231211	123900	139514205	925	924	925	924	250
371	20231211	123800	139283198	924	924	926	924	3673
372	20231211	123700	135885297	924	924	924	924	5
373	20231211	123600	135880677	925	925	925	924	103
374	20231211	123500	135785498	925	925	925	925	12
375	20231211	123400	135774398	925	925	925	925	9
376	20231211	123300	135766073	925	925	925	925	2
377	20231211	123200	135764223	925	923	925	923	1471
378	20231211	123100	134404742	923	924	924	923	1129
379	20231211	123000	133361623	924	924	924	924	8
380	20231211	122900	133354231	924	924	924	924	31
381	20231211	122800	133325587	924	924	924	924	5
382	20231211	122700	133320967	924	924	924	924	100
383	20231211	122600	133228567	924	923	924	923	22
384	20231211	122500	133208240	924	924	924	924	12
385	20231211	122400	133197152	924	924	924	924	8
386	20231211	122300	133189760	923	923	923	923	1119
387	20231211	122200	132156923	924	923	924	923	124
388	20231211	122100	132042462	923	923	923	923	631
389	20231211	122000	131460049	923	923	923	921	507
390	20231211	121900	130992631	923	923	923	923	9
391	20231211	121800	130984324	923	923	923	923	2
392	20231211	121700	130982478	923	923	923	923	4
393	20231211	121600	130978786	923	923	923	923	4
394	20231211	121500	130975094	923	923	923	923	12
395	20231211	121400	130964018	923	923	923	923	7
396	20231211	121300	130957557	924	924	924	924	0
397	20231211	121200	130957557	924	924	924	924	8
398	20231211	121100	130950165	922	923	923	922	1770
399	20231211	121000	129318205	924	923	924	923	683
400	20231211	120900	128687786	923	924	924	923	495
401	20231211	120800	128230894	924	923	924	923	56
402	20231211	120700	128179182	924	924	924	924	0
403	20231211	120600	128179182	924	924	924	923	24
404	20231211	120500	128157024	924	924	924	924	11
405	20231211	120400	128146860	924	924	924	924	108
406	20231211	120300	128047068	924	924	924	924	0
407	20231211	120200	128047068	924	924	924	924	9
408	20231211	120100	128038752	923	923	923	923	0
409	20231211	120000	128038752	923	923	923	923	7
410	20231211	115900	128032291	923	923	923	923	10
411	20231211	115800	128023061	923	924	924	923	5
412	20231211	115700	128018444	923	923	923	923	1
413	20231211	115600	128017521	923	924	924	923	4
414	20231211	115500	128013827	924	924	924	924	62
415	20231211	115400	127956539	924	924	924	924	9
416	20231211	115300	127948223	924	924	924	924	0
417	20231211	115200	127948223	924	924	924	924	9
418	20231211	115100	127939907	924	924	924	924	0
419	20231211	115000	127939907	924	924	924	924	9
420	20231211	114900	127931591	924	924	924	924	7
421	20231211	114800	127925123	924	924	924	924	4
422	20231211	114700	127921427	922	923	923	922	1093
423	20231211	114600	126912659	924	923	924	923	7
424	20231211	114500	126906192	924	924	924	924	12
425	20231211	114400	126895104	924	924	924	924	9
426	20231211	114300	126886788	924	924	924	924	0
427	20231211	114200	126886788	924	923	924	923	76
428	20231211	114100	126816633	923	924	924	923	1023
429	20231211	114000	125871404	924	924	924	924	7
430	20231211	113900	125864936	924	924	924	924	9
431	20231211	113800	125856620	924	924	924	924	5
432	20231211	113700	125852000	923	923	923	923	0
433	20231211	113600	125852000	923	923	923	923	5
434	20231211	113500	125847385	923	923	924	922	1697
435	20231211	113400	124280132	923	923	923	923	6
436	20231211	113300	124274594	923	923	923	923	4
437	20231211	113200	124270902	923	923	923	923	12
438	20231211	113100	124259826	922	922	922	922	1
439	20231211	113000	124258904	923	922	923	922	12
440	20231211	112900	124247832	922	923	923	922	8
441	20231211	112800	124240451	923	921	923	921	263
442	20231211	112700	123998162	921	922	922	921	1590
443	20231211	112600	122532339	923	922	924	922	92
444	20231211	112500	122447505	924	924	924	922	1186
445	20231211	112400	121352972	924	924	924	924	9
446	20231211	112300	121344656	923	923	923	923	2
447	20231211	112200	121342810	924	923	924	923	10
448	20231211	112100	121333572	924	923	924	923	7
449	20231211	112000	121327106	924	924	924	923	9
450	20231211	111900	121318792	924	924	924	924	10
451	20231211	111800	121309552	924	924	924	924	4
452	20231211	111700	121305856	924	924	924	924	0
453	20231211	111600	121305856	924	924	924	924	5
454	20231211	111500	121301236	924	924	924	924	10
455	20231211	111400	121291996	924	924	924	924	6
456	20231211	111300	121286452	924	924	924	924	0
457	20231211	111200	121286452	924	924	924	922	17
458	20231211	111100	121270762	921	924	924	921	1900
459	20231211	111000	119518162	924	924	924	924	7
460	20231211	110900	119511694	924	924	924	924	9
461	20231211	110800	119503378	924	923	924	923	389
462	20231211	110700	119144328	923	923	923	923	1085
463	20231211	110600	118142873	923	923	923	923	6
464	20231211	110500	118137335	923	923	923	923	12
465	20231211	110400	118126259	923	921	923	921	509
466	20231211	110300	117657452	923	923	923	923	0
467	20231211	110200	117657452	923	923	923	923	9
468	20231211	110100	117649145	922	922	922	922	1474
469	20231211	110000	116290117	922	921	922	921	961
470	20231211	105900	115405029	921	921	921	921	9
471	20231211	105800	115396740	921	921	921	921	4
472	20231211	105700	115393056	921	921	921	921	0
473	20231211	105600	115393056	921	921	921	921	6
474	20231211	105500	115387530	921	921	921	921	11
475	20231211	105400	115377399	921	921	921	921	8
476	20231211	105300	115370031	920	920	920	920	1201
477	20231211	105200	114265111	920	920	920	920	9
478	20231211	105100	114256831	920	920	920	920	0
479	20231211	105000	114256831	920	920	920	920	9
480	20231211	104900	114248551	920	920	920	918	44
481	20231211	104800	114208143	918	920	920	918	38
482	20231211	104700	114173253	920	920	920	920	0
483	20231211	104600	114173253	920	920	920	920	13
484	20231211	104500	114161293	918	920	920	918	194
485	20231211	104400	113983175	920	920	920	917	10130
486	20231211	104300	104687092	920	920	920	920	0
487	20231211	104200	104687092	920	918	920	918	1043
488	20231211	104100	103727534	919	919	919	919	10
489	20231211	104000	103718344	920	920	920	920	9
490	20231211	103900	103710064	920	920	920	920	9
491	20231211	103800	103701784	920	920	920	918	19
492	20231211	103700	103684324	920	920	920	920	10
493	20231211	103600	103675124	920	920	920	920	4
494	20231211	103500	103671444	920	919	920	918	2142
495	20231211	103400	101705075	919	919	919	918	22
496	20231211	103300	101684867	919	919	919	919	18
497	20231211	103200	101668325	919	918	919	918	9
498	20231211	103100	101660055	918	919	919	918	731
499	20231211	103000	100988796	919	919	919	919	8
500	20231211	102900	100981444	919	919	919	919	11
501	20231211	102800	100971335	919	921	921	918	1098
502	20231211	102700	99962371	919	921	921	919	115
503	20231211	102600	99856486	921	921	921	921	7
504	20231211	102500	99850039	921	921	921	919	512
505	20231211	102400	99379452	921	921	921	921	58
506	20231211	102300	99326034	921	921	921	921	4
507	20231211	102200	99322350	921	921	921	921	8
508	20231211	102100	99314982	921	921	921	921	0
509	20231211	102000	99314982	921	921	921	921	8
510	20231211	101900	99307614	921	921	921	919	144
511	20231211	101800	99175250	921	921	921	921	4
512	20231211	101700	99171566	921	921	921	921	53
513	20231211	101600	99122753	921	919	922	919	1048
514	20231211	101500	98157625	921	921	921	920	32
515	20231211	101400	98128173	921	922	922	921	8
516	20231211	101300	98120800	922	922	922	922	0
517	20231211	101200	98120800	922	922	922	922	10
518	20231211	101100	98111580	920	920	920	920	158
519	20231211	101000	97966220	922	922	922	921	127
520	20231211	100900	97849226	922	921	922	921	38
521	20231211	100800	97814210	922	920	922	920	49
522	20231211	100700	97769078	921	919	921	919	218
523	20231211	100600	97568681	919	918	919	918	1224
524	20231211	100500	96444935	919	919	919	919	817
525	20231211	100400	95694112	919	918	919	918	83
526	20231211	100300	95617910	918	918	918	918	1
527	20231211	100200	95616992	919	919	919	918	598
528	20231211	100100	95068018	919	919	919	919	43
529	20231211	100000	95028501	919	918	919	918	27
530	20231211	095900	95003697	919	919	919	918	62
531	20231211	095800	94946740	919	918	919	918	5
532	20231211	095700	94942149	919	919	919	917	11978
533	20231211	095600	83950856	918	920	920	918	10841
534	20231211	095500	73991046	920	919	920	919	748
535	20231211	095400	73302925	920	920	920	919	452
536	20231211	095300	72887086	919	920	920	919	68
537	20231211	095200	72824540	920	921	921	919	2298
538	20231211	095100	70711323	920	920	921	920	165
539	20231211	095000	70559469	921	920	921	920	1307
540	20231211	094900	69357024	920	920	920	919	1035
541	20231211	094800	68404841	920	919	920	919	1146
542	20231211	094700	67351626	919	922	922	919	14508
543	20231211	094600	54008725	923	924	924	923	1614
544	20231211	094500	52518997	924	923	924	923	405
545	20231211	094400	52145173	923	923	923	923	30
546	20231211	094300	52117483	923	923	923	921	393
547	20231211	094200	51755002	923	922	924	922	885
548	20231211	094100	50938178	921	923	925	921	6106
549	20231211	094000	45306056	925	925	925	923	34
550	20231211	093900	45274656	925	925	925	923	19
551	20231211	093800	45257093	925	923	925	923	49
552	20231211	093700	45211839	923	923	923	923	26
553	20231211	093600	45187841	924	923	924	923	354
554	20231211	093500	44861074	924	925	925	923	23
555	20231211	093400	44839828	925	923	925	923	274
556	20231211	093300	44586512	925	923	925	923	453
557	20231211	093200	44168371	925	925	925	923	33
558	20231211	093100	44137890	922	922	922	922	84
559	20231211	093000	44060442	922	922	922	922	81
560	20231211	092900	43985760	921	922	922	921	55
561	20231211	092800	43935055	925	926	926	922	1090
562	20231211	092700	42929918	925	923	925	923	159
563	20231211	092600	42783044	923	925	925	923	5
564	20231211	092500	42778425	927	928	928	927	21
565	20231211	092400	42758949	927	924	927	924	711
566	20231211	092300	42100197	924	919	924	918	1610
567	20231211	092200	40619487	919	919	919	918	4541
568	20231211	092100	36449005	919	920	920	919	734
569	20231211	092000	35774347	920	922	922	920	9562
570	20231211	091900	26975405	920	922	922	920	229
571	20231211	091800	26764711	922	921	922	920	723
572	20231211	091700	26099402	921	922	922	921	529
573	20231211	091600	25611674	922	920	922	920	746
574	20231211	091500	24924643	920	920	920	920	160
575	20231211	091400	24777443	919	918	919	918	322
576	20231211	091300	24481547	918	920	920	918	314
577	20231211	091200	24193283	920	922	922	918	4563
578	20231211	091100	20001267	922	922	922	922	11
579	20231211	091000	19991125	920	922	922	920	45
580	20231211	090900	19949653	922	922	922	922	10
581	20231211	090800	19940433	922	920	922	920	72
582	20231211	090700	19874077	919	919	919	919	157
583	20231211	090600	19729794	919	922	922	919	484
584	20231211	090500	19284986	922	921	922	919	5405
585	20231211	090400	14306596	922	923	923	921	3369
586	20231211	090300	11199677	922	923	923	922	160
587	20231211	090200	11052148	923	926	926	923	6411
588	20231211	090100	5124494	927	929	930	926	1157
589	20231211	090000	4050388	931	933	933	928	4345