KissMeData/006200/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184600	493368949	925	925	925	925	13253
3	20231208	184500	493368949	925	925	925	925	0
4	20231208	184400	493368949	925	925	925	925	0
5	20231208	184300	493368949	925	925	925	925	0
6	20231208	184200	493368949	925	925	925	925	0
7	20231208	184100	493368949	925	925	925	925	0
8	20231208	184000	493368949	925	925	925	925	0
9	20231208	183900	493368949	925	925	925	925	0
10	20231208	183800	493368949	925	925	925	925	0
11	20231208	183700	493368949	925	925	925	925	0
12	20231208	183600	493368949	925	925	925	925	0
13	20231208	183500	493368949	925	925	925	925	0
14	20231208	183400	493368949	925	925	925	925	0
15	20231208	183300	493368949	925	925	925	925	0
16	20231208	183200	493368949	925	925	925	925	0
17	20231208	183100	493368949	925	925	925	925	0
18	20231208	183000	493368949	925	925	925	925	0
19	20231208	182900	493368949	925	925	925	925	0
20	20231208	182800	493368949	925	925	925	925	0
21	20231208	182700	493368949	925	925	925	925	0
22	20231208	182600	493368949	925	925	925	925	0
23	20231208	182500	493368949	925	925	925	925	0
24	20231208	182400	493368949	925	925	925	925	0
25	20231208	182300	493368949	925	925	925	925	0
26	20231208	182200	493368949	925	925	925	925	0
27	20231208	182100	493368949	925	925	925	925	0
28	20231208	182000	493368949	925	925	925	925	0
29	20231208	181900	493368949	925	925	925	925	0
30	20231208	181800	493368949	925	925	925	925	0
31	20231208	181700	493368949	925	925	925	925	0
32	20231208	181600	493368949	925	925	925	925	13253
33	20231208	181500	493368949	925	925	925	925	0
34	20231208	181400	493368949	925	925	925	925	0
35	20231208	181300	493368949	925	925	925	925	0
36	20231208	181200	493368949	925	925	925	925	0
37	20231208	181100	493368949	925	925	925	925	0
38	20231208	181000	493368949	925	925	925	925	0
39	20231208	180900	493368949	925	925	925	925	0
40	20231208	180800	493368949	925	925	925	925	0
41	20231208	180700	493368949	925	925	925	925	0
42	20231208	180600	493368949	925	925	925	925	0
43	20231208	180500	493368949	925	925	925	925	0
44	20231208	180400	493368949	925	925	925	925	0
45	20231208	180300	493368949	925	925	925	925	0
46	20231208	180200	493368949	925	925	925	925	0
47	20231208	180100	493368949	925	925	925	925	0
48	20231208	180000	493368949	925	925	925	925	0
49	20231208	175900	493368949	925	925	925	925	0
50	20231208	175800	493368949	925	925	925	925	0
51	20231208	175700	493368949	925	925	925	925	0
52	20231208	175600	493368949	925	925	925	925	0
53	20231208	175500	493368949	925	925	925	925	0
54	20231208	175400	493368949	925	925	925	925	0
55	20231208	175300	493368949	925	925	925	925	0
56	20231208	175200	493368949	925	925	925	925	0
57	20231208	175100	493368949	925	925	925	925	0
58	20231208	175000	493368949	925	925	925	925	0
59	20231208	174900	493368949	925	925	925	925	0
60	20231208	174800	493368949	925	925	925	925	0
61	20231208	174700	493368949	925	925	925	925	0
62	20231208	174600	493368949	925	925	925	925	13253
63	20231208	174500	493368949	925	925	925	925	0
64	20231208	174400	493368949	925	925	925	925	0
65	20231208	174300	493368949	925	925	925	925	0
66	20231208	174200	493368949	925	925	925	925	0
67	20231208	174100	493368949	925	925	925	925	0
68	20231208	174000	493368949	925	925	925	925	0
69	20231208	173900	493368949	925	925	925	925	0
70	20231208	173800	493368949	925	925	925	925	0
71	20231208	173700	493368949	925	925	925	925	0
72	20231208	173600	493368949	925	925	925	925	0
73	20231208	173500	493368949	925	925	925	925	0
74	20231208	173400	493368949	925	925	925	925	0
75	20231208	173300	493368949	925	925	925	925	0
76	20231208	173200	493368949	925	925	925	925	0
77	20231208	173100	493368949	925	925	925	925	0
78	20231208	173000	493368949	925	925	925	925	0
79	20231208	172900	493368949	925	925	925	925	0
80	20231208	172800	493368949	925	925	925	925	0
81	20231208	172700	493368949	925	925	925	925	0
82	20231208	172600	493368949	925	925	925	925	0
83	20231208	172500	493368949	925	925	925	925	0
84	20231208	172400	493368949	925	925	925	925	0
85	20231208	172300	493368949	925	925	925	925	0
86	20231208	172200	493368949	925	925	925	925	0
87	20231208	172100	493368949	925	925	925	925	0
88	20231208	172000	493368949	925	925	925	925	0
89	20231208	171900	493368949	925	925	925	925	0
90	20231208	171800	493368949	925	925	925	925	0
91	20231208	171700	493368949	925	925	925	925	0
92	20231208	171600	493368949	925	925	925	925	13253
93	20231208	171500	493368949	925	925	925	925	0
94	20231208	171400	493368949	925	925	925	925	0
95	20231208	171300	493368949	925	925	925	925	0
96	20231208	171200	493368949	925	925	925	925	0
97	20231208	171100	493368949	925	925	925	925	0
98	20231208	171000	493368949	925	925	925	925	0
99	20231208	170900	493368949	925	925	925	925	0
100	20231208	170800	493368949	925	925	925	925	0
101	20231208	170700	493368949	925	925	925	925	0
102	20231208	170600	493368949	925	925	925	925	0
103	20231208	170500	493368949	925	925	925	925	0
104	20231208	170400	493368949	925	925	925	925	0
105	20231208	170300	493368949	925	925	925	925	0
106	20231208	170200	493368949	925	925	925	925	0
107	20231208	170100	493368949	925	925	925	925	0
108	20231208	170000	493368949	925	925	925	925	0
109	20231208	165900	493368949	925	925	925	925	0
110	20231208	165800	493368949	925	925	925	925	0
111	20231208	165700	493368949	925	925	925	925	0
112	20231208	165600	493368949	925	925	925	925	0
113	20231208	165500	493368949	925	925	925	925	0
114	20231208	165400	493368949	925	925	925	925	0
115	20231208	165300	493368949	925	925	925	925	0
116	20231208	165200	493368949	925	925	925	925	0
117	20231208	165100	493368949	925	925	925	925	0
118	20231208	165000	493368949	925	925	925	925	0
119	20231208	164900	493368949	925	925	925	925	0
120	20231208	164800	493368949	925	925	925	925	0
121	20231208	164700	493368949	925	925	925	925	0
122	20231208	164600	493368949	925	925	925	925	13253
123	20231208	164500	493368949	925	925	925	925	0
124	20231208	164400	493368949	925	925	925	925	0
125	20231208	164300	493368949	925	925	925	925	0
126	20231208	164200	493368949	925	925	925	925	0
127	20231208	164100	493368949	925	925	925	925	0
128	20231208	164000	493368949	925	925	925	925	0
129	20231208	163900	493368949	925	925	925	925	0
130	20231208	163800	493368949	925	925	925	925	0
131	20231208	163700	493368949	925	925	925	925	0
132	20231208	163600	493368949	925	925	925	925	0
133	20231208	163500	493368949	925	925	925	925	0
134	20231208	163400	493368949	925	925	925	925	0
135	20231208	163300	493368949	925	925	925	925	0
136	20231208	163200	493368949	925	925	925	925	0
137	20231208	163100	493368949	925	925	925	925	0
138	20231208	163000	493368949	925	925	925	925	0
139	20231208	162900	493368949	925	925	925	925	0
140	20231208	162800	493368949	925	925	925	925	0
141	20231208	162700	493368949	925	925	925	925	0
142	20231208	162600	493368949	925	925	925	925	0
143	20231208	162500	493368949	925	925	925	925	0
144	20231208	162400	493368949	925	925	925	925	0
145	20231208	162300	493368949	925	925	925	925	0
146	20231208	162200	493368949	925	925	925	925	0
147	20231208	162100	493368949	925	925	925	925	0
148	20231208	162000	493368949	925	925	925	925	0
149	20231208	161900	493368949	925	925	925	925	0
150	20231208	161800	493368949	925	925	925	925	0
151	20231208	161700	493368949	925	925	925	925	0
152	20231208	161600	493368949	925	925	925	925	13253
153	20231208	161500	493368949	925	925	925	925	0
154	20231208	161400	493368949	925	925	925	925	0
155	20231208	161300	493368949	925	925	925	925	0
156	20231208	161200	493368949	925	925	925	925	0
157	20231208	161100	493368949	925	925	925	925	0
158	20231208	161000	493368949	925	925	925	925	0
159	20231208	160900	493368949	925	925	925	925	0
160	20231208	160800	493368949	925	925	925	925	0
161	20231208	160700	493368949	925	925	925	925	0
162	20231208	160600	493368949	925	925	925	925	0
163	20231208	160500	493368949	925	925	925	925	0
164	20231208	160400	493368949	925	925	925	925	0
165	20231208	160300	493368949	925	925	925	925	0
166	20231208	160200	493368949	925	925	925	925	0
167	20231208	160100	493368949	925	925	925	925	0
168	20231208	160000	493368949	925	925	925	925	0
169	20231208	155900	493368949	925	925	925	925	0
170	20231208	155800	493368949	925	925	925	925	0
171	20231208	155700	493368949	925	925	925	925	0
172	20231208	155600	493368949	925	925	925	925	0
173	20231208	155500	493368949	925	925	925	925	0
174	20231208	155400	493368949	925	925	925	925	0
175	20231208	155300	493368949	925	925	925	925	0
176	20231208	155200	493368949	925	925	925	925	0
177	20231208	155100	493368949	925	925	925	925	0
178	20231208	155000	493368949	925	925	925	925	0
179	20231208	154900	493368949	925	925	925	925	0
180	20231208	154800	493368949	925	925	925	925	0
181	20231208	154700	493368949	925	925	925	925	0
182	20231208	154600	493368949	925	925	925	925	13253
183	20231208	154500	493368949	925	925	925	925	0
184	20231208	154400	493368949	925	925	925	925	0
185	20231208	154300	493368949	925	925	925	925	0
186	20231208	154200	493368949	925	925	925	925	0
187	20231208	154100	493368949	925	925	925	925	0
188	20231208	154000	493368949	925	925	925	925	0
189	20231208	153900	493368949	925	925	925	925	0
190	20231208	153800	493368949	925	925	925	925	0
191	20231208	153700	493368949	925	925	925	925	0
192	20231208	153600	493368949	925	925	925	925	0
193	20231208	153500	493368949	925	925	925	925	0
194	20231208	153400	493368949	925	925	925	925	0
195	20231208	153300	493368949	925	925	925	925	0
196	20231208	153200	493368949	925	925	925	925	0
197	20231208	153100	493368949	925	925	925	925	0
198	20231208	153000	493368949	925	925	925	925	13253
199	20231208	152900	481109924	923	923	923	923	0
200	20231208	152800	481109924	923	923	923	923	0
201	20231208	152700	481109924	923	923	923	923	0
202	20231208	152600	481109924	923	923	923	923	0
203	20231208	152500	481109924	923	923	923	923	0
204	20231208	152400	481109924	923	923	923	923	0
205	20231208	152300	481109924	923	923	923	923	0
206	20231208	152200	481109924	923	923	923	923	0
207	20231208	152100	481109924	923	923	923	923	0
208	20231208	152000	481109924	923	923	923	923	0
209	20231208	151900	481109924	923	923	923	920	4649
210	20231208	151800	476830497	922	922	923	922	37
211	20231208	151700	476796373	922	922	922	922	57
212	20231208	151600	476743819	922	922	922	921	458
213	20231208	151500	476321976	921	922	922	921	438
214	20231208	151400	475918516	923	923	923	923	1
215	20231208	151300	475917593	924	924	924	924	0
216	20231208	151200	475917593	924	921	924	921	4899
217	20231208	151100	471405608	924	923	924	923	110
218	20231208	151000	471303978	924	921	924	921	103
219	20231208	150900	471208870	920	921	921	920	1125
220	20231208	150800	470173869	923	923	923	923	1455
221	20231208	150700	468830904	923	924	924	923	532
222	20231208	150600	468339337	923	923	923	923	5
223	20231208	150500	468334722	924	924	924	924	0
224	20231208	150400	468334722	924	923	924	920	2598
225	20231208	150300	465943590	921	923	923	921	4934
226	20231208	150200	461395809	924	924	924	924	0
227	20231208	150100	461395809	924	924	924	924	0
228	20231208	150000	461395809	924	924	924	924	33
229	20231208	145900	461365317	924	923	924	923	4029
230	20231208	145800	457642522	923	925	925	923	299
231	20231208	145700	457366233	925	925	925	925	25
232	20231208	145600	457343108	925	925	925	925	0
233	20231208	145500	457343108	925	924	925	924	551
234	20231208	145400	456833443	924	924	924	924	0
235	20231208	145300	456833443	924	924	924	924	51
236	20231208	145200	456786319	925	925	925	925	0
237	20231208	145100	456786319	925	925	925	925	0
238	20231208	145000	456786319	925	925	925	925	0
239	20231208	144900	456786319	925	925	925	923	124
240	20231208	144800	456671747	925	926	926	925	562
241	20231208	144700	456151872	926	926	926	926	1
242	20231208	144600	456150946	927	927	927	927	22
243	20231208	144500	456130552	927	927	927	927	0
244	20231208	144400	456130552	927	927	927	927	1
245	20231208	144300	456129625	927	925	927	923	244
246	20231208	144200	455903930	927	927	927	927	10
247	20231208	144100	455894660	927	927	927	927	0
248	20231208	144000	455894660	927	927	927	927	5
249	20231208	143900	455890025	927	926	927	926	116
250	20231208	143800	455782523	927	926	927	926	84
251	20231208	143700	455704738	926	926	926	926	0
252	20231208	143600	455704738	926	926	926	926	0
253	20231208	143500	455704738	926	926	926	926	0
254	20231208	143400	455704738	926	926	926	926	21
255	20231208	143300	455685292	926	926	926	926	55
256	20231208	143200	455634362	926	925	926	924	829
257	20231208	143100	454868024	925	926	926	925	2823
258	20231208	143000	452256249	926	927	927	925	754
259	20231208	142900	451558477	926	926	926	926	1000
260	20231208	142800	450632477	927	927	927	927	2548
261	20231208	142700	448270481	927	928	928	927	66
262	20231208	142600	448209250	927	927	927	927	0
263	20231208	142500	448209250	927	929	929	927	4
264	20231208	142400	448205538	927	927	927	927	287
265	20231208	142300	447939489	927	927	927	927	720
266	20231208	142200	447272049	929	929	929	929	0
267	20231208	142100	447272049	929	929	929	929	0
268	20231208	142000	447272049	929	929	929	929	425
269	20231208	141900	446877224	929	929	929	929	0
270	20231208	141800	446877224	929	929	929	929	240
271	20231208	141700	446654264	929	925	929	925	8496
272	20231208	141600	438795432	927	927	927	927	1514
273	20231208	141500	437391954	929	929	929	929	5
274	20231208	141400	437387309	929	927	929	927	2
275	20231208	141300	437385453	927	927	927	927	0
276	20231208	141200	437385453	927	927	927	927	0
277	20231208	141100	437385453	927	927	927	927	1
278	20231208	141000	437384526	927	928	928	927	5002
279	20231208	140900	432747622	929	929	929	929	291
280	20231208	140800	432477283	929	929	929	929	3555
281	20231208	140700	429174688	930	930	930	930	4
282	20231208	140600	429170968	925	925	925	925	0
283	20231208	140500	429170968	925	928	928	925	453
284	20231208	140400	428751782	930	930	930	930	0
285	20231208	140300	428751782	930	930	930	930	0
286	20231208	140200	428751782	930	930	930	930	0
287	20231208	140100	428751782	930	930	930	930	0
288	20231208	140000	428751782	930	930	930	930	0
289	20231208	135900	428751782	930	930	930	930	500
290	20231208	135800	428286782	930	930	930	930	687
291	20231208	135700	427647872	930	928	930	928	5210
292	20231208	135600	422803027	925	925	925	925	5
293	20231208	135500	422798402	925	925	925	925	0
294	20231208	135400	422798402	925	925	925	925	10
295	20231208	135300	422789152	925	925	925	925	0
296	20231208	135200	422789152	925	925	925	925	0
297	20231208	135100	422789152	925	925	925	925	3786
298	20231208	135000	419287102	919	925	925	919	21934
299	20231208	134900	399099314	925	925	925	922	500
300	20231208	134800	398638090	924	924	924	924	0
301	20231208	134700	398638090	924	924	924	924	0
302	20231208	134600	398638090	924	925	925	924	88
303	20231208	134500	398556749	929	929	929	929	0
304	20231208	134400	398556749	929	929	929	929	0
305	20231208	134300	398556749	929	929	929	929	1
306	20231208	134200	398555820	927	927	927	927	0
307	20231208	134100	398555820	927	927	927	927	178
308	20231208	134000	398390814	928	928	928	928	126
309	20231208	133900	398273886	927	927	927	927	1001
310	20231208	133800	397345959	927	927	927	927	500
311	20231208	133700	396882459	927	926	927	926	4461
312	20231208	133600	392747618	921	924	924	921	2030
313	20231208	133500	390877298	923	926	926	923	1281
314	20231208	133400	389693809	926	926	926	926	0
315	20231208	133300	389693809	926	926	926	926	200
316	20231208	133200	389508609	924	924	924	924	0
317	20231208	133100	389508609	924	924	924	924	1
318	20231208	133000	389507685	924	924	924	924	0
319	20231208	132900	389507685	924	924	924	924	2
320	20231208	132800	389505837	924	924	924	924	67
321	20231208	132700	389443929	923	923	923	923	0
322	20231208	132600	389443929	923	923	923	923	178
323	20231208	132500	389279635	923	923	923	923	83
324	20231208	132400	389203026	921	923	923	921	259
325	20231208	132300	388964369	922	923	923	922	52
326	20231208	132200	388916374	923	923	923	923	300
327	20231208	132100	388639474	927	927	927	927	0
328	20231208	132000	388639474	927	927	927	927	0
329	20231208	131900	388639474	927	927	927	927	0
330	20231208	131800	388639474	927	927	927	927	0
331	20231208	131700	388639474	927	927	927	927	205
332	20231208	131600	388449439	927	927	927	927	371
333	20231208	131500	388105522	927	927	927	927	13
334	20231208	131400	388093471	927	926	927	926	84
335	20231208	131300	388015663	926	926	926	926	201
336	20231208	131200	387829537	926	926	926	926	124
337	20231208	131100	387714713	926	926	926	926	0
338	20231208	131000	387714713	926	926	926	926	0
339	20231208	130900	387714713	926	926	926	926	2
340	20231208	130800	387712861	926	926	926	926	2
341	20231208	130700	387711009	926	925	926	921	1002
342	20231208	130600	386788158	922	922	922	922	3
343	20231208	130500	386785392	922	925	925	921	3181
344	20231208	130400	383853505	924	924	924	924	0
345	20231208	130300	383853505	924	924	924	924	0
346	20231208	130200	383853505	924	924	924	924	0
347	20231208	130100	383853505	924	924	924	924	1
348	20231208	130000	383852581	923	923	923	923	0
349	20231208	125900	383852581	923	923	923	923	501
350	20231208	125800	383390158	926	926	926	926	92
351	20231208	125700	383304966	926	923	926	923	358
352	20231208	125600	382973464	922	924	924	922	700
353	20231208	125500	382327709	926	926	926	926	1
354	20231208	125400	382326783	925	925	925	925	5
355	20231208	125300	382322158	925	925	925	925	0
356	20231208	125200	382322158	925	925	925	925	0
357	20231208	125100	382322158	925	925	925	925	0
358	20231208	125000	382322158	925	925	925	925	7
359	20231208	124900	382315683	925	925	925	925	31
360	20231208	124800	382287008	925	924	925	924	200
361	20231208	124700	382102108	923	923	923	923	30
362	20231208	124600	382074418	923	923	923	923	2772
363	20231208	124500	379515862	923	922	923	922	7711
364	20231208	124400	372398993	921	921	921	921	6
365	20231208	124300	372393467	921	921	921	921	0
366	20231208	124200	372393467	921	921	921	921	0
367	20231208	124100	372393467	921	921	921	921	328
368	20231208	124000	372091379	921	921	921	921	576
369	20231208	123900	371560883	921	921	921	921	343
370	20231208	123800	371244980	921	921	921	921	100
371	20231208	123700	371152880	921	922	922	921	44
372	20231208	123600	371112318	921	921	921	920	7110
373	20231208	123500	364568802	922	922	922	922	1540
374	20231208	123400	363148922	922	922	923	922	124
375	20231208	123300	363034584	923	922	923	922	611
376	20231208	123200	362470701	923	923	923	923	65
377	20231208	123100	362410706	922	922	922	922	1
378	20231208	123000	362409784	922	922	922	922	0
379	20231208	122900	362409784	922	922	922	922	1
380	20231208	122800	362408862	922	922	922	922	5
381	20231208	122700	362404252	921	921	921	921	0
382	20231208	122600	362404252	921	921	921	921	290
383	20231208	122500	362137162	921	922	922	921	2266
384	20231208	122400	360050131	922	922	922	922	0
385	20231208	122300	360050131	922	923	923	922	84
386	20231208	122200	359972619	926	926	926	926	50
387	20231208	122100	359926319	926	926	926	926	0
388	20231208	122000	359926319	926	926	926	926	0
389	20231208	121900	359926319	926	926	926	926	0
390	20231208	121800	359926319	926	926	926	926	0
391	20231208	121700	359926319	926	926	926	926	10
392	20231208	121600	359917059	926	926	926	926	1
393	20231208	121500	359916133	921	921	921	921	0
394	20231208	121400	359916133	921	921	921	921	1
395	20231208	121300	359915212	921	921	921	921	1
396	20231208	121200	359914291	921	922	922	921	55
397	20231208	121100	359863601	922	922	922	922	0
398	20231208	121000	359863601	922	922	922	922	0
399	20231208	120900	359863601	922	922	922	922	1
400	20231208	120800	359862679	922	922	922	922	2
401	20231208	120700	359860835	921	921	921	921	0
402	20231208	120600	359860835	921	921	921	921	0
403	20231208	120500	359860835	921	921	921	921	0
404	20231208	120400	359860835	921	921	921	921	0
405	20231208	120300	359860835	921	921	921	921	5
406	20231208	120200	359856230	920	921	921	920	8500
407	20231208	120100	352032208	922	924	924	921	2317
408	20231208	120000	349895631	923	926	926	923	1035
409	20231208	115900	348937224	926	926	926	926	59
410	20231208	115800	348882590	926	926	926	926	20
411	20231208	115700	348864070	927	925	927	925	1000
412	20231208	115600	347938146	925	925	925	925	1
413	20231208	115500	347937221	921	921	921	921	0
414	20231208	115400	347937221	921	921	921	921	0
415	20231208	115300	347937221	921	921	921	921	0
416	20231208	115200	347937221	921	921	921	921	0
417	20231208	115100	347937221	921	921	921	921	2
418	20231208	115000	347935379	921	922	925	921	995
419	20231208	114900	347017985	922	922	922	922	1
420	20231208	114800	347017063	922	922	922	922	1
421	20231208	114700	347016141	924	924	924	924	0
422	20231208	114600	347016141	924	924	924	924	7
423	20231208	114500	347009673	922	922	922	922	15
424	20231208	114400	346995843	922	922	922	922	112
425	20231208	114300	346892579	922	922	922	922	0
426	20231208	114200	346892579	922	922	922	922	0
427	20231208	114100	346892579	922	923	923	922	23
428	20231208	114000	346871351	924	924	924	924	0
429	20231208	113900	346871351	924	924	924	924	4
430	20231208	113800	346867655	920	923	923	920	2005
431	20231208	113700	345021394	924	926	927	924	123
432	20231208	113600	344907451	927	927	927	927	10
433	20231208	113500	344898181	921	921	927	921	135
434	20231208	113400	344773833	921	921	921	921	0
435	20231208	113300	344773833	921	923	923	921	1703
436	20231208	113200	343204693	923	923	923	923	5
437	20231208	113100	343200078	923	922	923	922	412
438	20231208	113000	342819803	921	926	926	921	8777
439	20231208	112900	334717644	925	926	926	925	952
440	20231208	112800	333836723	928	928	928	928	0
441	20231208	112700	333836723	928	928	928	928	0
442	20231208	112600	333836723	928	928	928	928	0
443	20231208	112500	333836723	928	928	928	928	0
444	20231208	112400	333836723	928	928	928	928	0
445	20231208	112300	333836723	928	928	928	928	0
446	20231208	112200	333836723	928	928	928	928	6
447	20231208	112100	333831155	928	928	928	928	70
448	20231208	112000	333766195	925	925	925	925	0
449	20231208	111900	333766195	925	925	925	925	160
450	20231208	111800	333618195	925	925	925	925	10
451	20231208	111700	333608945	924	924	924	924	0
452	20231208	111600	333608945	924	924	924	924	0
453	20231208	111500	333608945	924	928	928	924	1561
454	20231208	111400	332164246	930	928	930	925	4193
455	20231208	111300	328283739	931	927	931	927	1261
456	20231208	111200	327110716	927	930	930	926	5103
457	20231208	111100	322379206	927	928	928	927	204
458	20231208	111000	322189912	935	928	935	928	3484
459	20231208	110900	318937750	928	928	928	928	10
460	20231208	110800	318928470	928	928	928	928	0
461	20231208	110700	318928470	928	928	928	928	3
462	20231208	110600	318925686	928	929	929	928	1358
463	20231208	110500	317665313	929	929	929	929	580
464	20231208	110400	317126493	929	929	929	929	0
465	20231208	110300	317126493	929	929	929	929	0
466	20231208	110200	317126493	929	929	929	929	0
467	20231208	110100	317126493	929	929	929	929	817
468	20231208	110000	316367500	929	929	929	929	418
469	20231208	105900	315979178	931	933	933	929	2600
470	20231208	105800	313559113	933	933	933	933	0
471	20231208	105700	313559113	933	933	933	930	1190
472	20231208	105600	312451915	933	933	933	933	0
473	20231208	105500	312451915	933	933	933	933	21
474	20231208	105400	312432322	930	933	933	930	1001
475	20231208	105300	311498392	930	930	930	930	1
476	20231208	105200	311497462	933	933	933	933	0
477	20231208	105100	311497462	933	933	933	933	0
478	20231208	105000	311497462	933	933	933	933	0
479	20231208	104900	311497462	933	931	933	930	1003
480	20231208	104800	310562378	932	932	932	932	118
481	20231208	104700	310452402	930	930	930	929	1887
482	20231208	104600	308699335	930	931	931	930	1753
483	20231208	104500	307068540	932	932	932	932	210
484	20231208	104400	306872820	932	932	932	932	754
485	20231208	104300	306170092	933	931	933	931	5665
486	20231208	104200	300885979	931	932	933	931	3934
487	20231208	104100	297217722	932	931	932	931	2111
488	20231208	104000	295250271	931	931	931	931	251
489	20231208	103900	295016590	931	931	931	931	471
490	20231208	103800	294578089	931	931	931	931	500
491	20231208	103700	294112589	930	930	930	930	201
492	20231208	103600	293925659	932	932	932	932	0
493	20231208	103500	293925659	932	932	932	932	102
494	20231208	103400	293830595	932	932	932	930	474
495	20231208	103300	293389731	932	933	933	932	8513
496	20231208	103200	285455406	932	932	932	932	582
497	20231208	103100	284912982	932	931	932	931	582
498	20231208	103000	284370592	927	931	931	927	3006
499	20231208	102900	281584006	928	930	935	928	4460
500	20231208	102800	277416983	930	927	930	927	1997
501	20231208	102700	275565668	927	930	930	927	1563
502	20231208	102600	274115200	929	932	933	929	4576
503	20231208	102500	269860249	931	931	932	931	2120
504	20231208	102400	267885963	931	929	931	929	1503
505	20231208	102300	266488670	926	931	931	925	8030
506	20231208	102200	259043181	931	929	931	929	3474
507	20231208	102100	255812772	929	929	929	929	497
508	20231208	102000	255351059	929	929	930	927	2023
509	20231208	101900	253475167	930	930	931	930	3286
510	20231208	101800	250418987	930	933	933	930	7093
511	20231208	101700	243821822	932	926	935	926	27701
512	20231208	101600	218074026	927	927	927	927	3844
513	20231208	101500	214510638	927	920	927	920	11425
514	20231208	101400	203951232	920	920	920	920	1085
515	20231208	101300	202953032	919	919	919	919	1910
516	20231208	101200	201197742	919	918	919	918	1208
517	20231208	101100	200088791	919	919	919	919	5
518	20231208	101000	200084196	919	919	919	919	4519
519	20231208	100900	195931235	920	920	920	920	0
520	20231208	100800	195931235	920	920	920	920	0
521	20231208	100700	195931235	920	920	920	920	1
522	20231208	100600	195930315	920	919	920	919	1449
523	20231208	100500	194597281	919	919	919	919	633
524	20231208	100400	194015554	919	919	919	919	0
525	20231208	100300	194015554	919	919	919	919	2068
526	20231208	100200	192115062	919	918	919	918	65
527	20231208	100100	192055377	918	918	918	918	3809
528	20231208	100000	188558715	917	917	917	917	535
529	20231208	095900	188068120	918	918	918	918	3803
530	20231208	095800	184576966	918	918	918	918	701
531	20231208	095700	183933448	919	919	919	919	182
532	20231208	095600	183766190	919	919	919	919	108
533	20231208	095500	183666938	918	918	919	918	4169
534	20231208	095400	179839795	918	919	919	918	1047
535	20231208	095300	178878634	919	918	919	918	21
536	20231208	095200	178859336	918	918	918	918	1802
537	20231208	095100	177205100	918	918	918	917	9848
538	20231208	095000	168172018	920	920	920	920	0
539	20231208	094900	168172018	920	920	920	920	1
540	20231208	094800	168171098	918	918	918	918	1808
541	20231208	094700	166511354	918	918	918	918	50
542	20231208	094600	166465454	918	918	918	918	1843
543	20231208	094500	164773580	918	919	919	918	1017
544	20231208	094400	163839952	920	920	920	920	6
545	20231208	094300	163834432	919	919	919	919	126
546	20231208	094200	163718638	919	919	920	917	11606
547	20231208	094100	153063653	919	919	919	919	1
548	20231208	094000	153062734	919	919	920	919	125
549	20231208	093900	152947739	920	920	920	920	50
550	20231208	093800	152901739	920	920	920	919	1968
551	20231208	093700	151093135	920	920	920	920	3
552	20231208	093600	151090375	920	919	920	919	1063
553	20231208	093500	150113475	919	919	919	919	48
554	20231208	093400	150069363	921	921	921	919	3494
555	20231208	093300	146856343	921	921	921	920	868
556	20231208	093200	146057179	923	920	923	920	1034
557	20231208	093100	145105099	923	921	923	921	101
558	20231208	093000	145012076	921	923	923	920	7058
559	20231208	092900	138515536	923	923	923	922	570
560	20231208	092800	137989959	923	925	925	923	2573
561	20231208	092700	135612935	926	925	927	925	4932
562	20231208	092600	131049161	925	924	925	923	1452
563	20231208	092500	129706223	923	924	925	923	7731
564	20231208	092400	122555127	923	924	924	923	1092
565	20231208	092300	121546120	924	924	924	924	58
566	20231208	092200	121492528	920	923	924	920	1978
567	20231208	092100	119667175	923	923	923	923	2610
568	20231208	092000	117258145	923	920	923	920	2908
569	20231208	091900	114577061	923	918	923	918	6693
570	20231208	091800	108421572	919	918	919	918	1822
571	20231208	091700	106748776	919	918	919	918	802
572	20231208	091600	106012357	919	919	919	918	2367
573	20231208	091500	103838910	919	919	919	918	3365
574	20231208	091400	100747797	919	921	921	919	10916
575	20231208	091300	90705215	920	922	922	919	8969
576	20231208	091200	82452188	922	921	922	921	774
577	20231208	091100	81738561	922	922	923	922	928
578	20231208	091000	80882940	925	921	925	920	606
579	20231208	090900	80325280	920	920	920	920	1657
580	20231208	090800	78800840	919	923	926	919	11455
581	20231208	090700	68249064	922	918	923	918	12323
582	20231208	090600	56924037	918	917	918	916	3246
583	20231208	090500	53947699	917	920	920	917	7984
584	20231208	090400	46617504	920	921	921	920	2603
585	20231208	090300	44221626	921	918	923	918	17407
586	20231208	090200	28204217	920	920	921	920	9102
587	20231208	090100	19829188	920	923	923	920	7859
588	20231208	090000	12581682	924	923	926	923	13630