KissMeData/089230/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195500	296792336	215	215	215	215	8700
3	20231208	195400	296792336	215	215	215	215	0
4	20231208	195300	296792336	215	215	215	215	0
5	20231208	195200	296792336	215	215	215	215	0
6	20231208	195100	296792336	215	215	215	215	0
7	20231208	195000	296792336	215	215	215	215	0
8	20231208	194900	296792336	215	215	215	215	0
9	20231208	194800	296792336	215	215	215	215	0
10	20231208	194700	296792336	215	215	215	215	0
11	20231208	194600	296792336	215	215	215	215	0
12	20231208	194500	296792336	215	215	215	215	0
13	20231208	194400	296792336	215	215	215	215	0
14	20231208	194300	296792336	215	215	215	215	0
15	20231208	194200	296792336	215	215	215	215	0
16	20231208	194100	296792336	215	215	215	215	0
17	20231208	194000	296792336	215	215	215	215	0
18	20231208	193900	296792336	215	215	215	215	0
19	20231208	193800	296792336	215	215	215	215	0
20	20231208	193700	296792336	215	215	215	215	0
21	20231208	193600	296792336	215	215	215	215	0
22	20231208	193500	296792336	215	215	215	215	0
23	20231208	193400	296792336	215	215	215	215	0
24	20231208	193300	296792336	215	215	215	215	0
25	20231208	193200	296792336	215	215	215	215	0
26	20231208	193100	296792336	215	215	215	215	0
27	20231208	193000	296792336	215	215	215	215	0
28	20231208	192900	296792336	215	215	215	215	0
29	20231208	192800	296792336	215	215	215	215	0
30	20231208	192700	296792336	215	215	215	215	0
31	20231208	192600	296792336	215	215	215	215	0
32	20231208	192500	296792336	215	215	215	215	8700
33	20231208	192400	296792336	215	215	215	215	0
34	20231208	192300	296792336	215	215	215	215	0
35	20231208	192200	296792336	215	215	215	215	0
36	20231208	192100	296792336	215	215	215	215	0
37	20231208	192000	296792336	215	215	215	215	0
38	20231208	191900	296792336	215	215	215	215	0
39	20231208	191800	296792336	215	215	215	215	0
40	20231208	191700	296792336	215	215	215	215	0
41	20231208	191600	296792336	215	215	215	215	0
42	20231208	191500	296792336	215	215	215	215	0
43	20231208	191400	296792336	215	215	215	215	0
44	20231208	191300	296792336	215	215	215	215	0
45	20231208	191200	296792336	215	215	215	215	0
46	20231208	191100	296792336	215	215	215	215	0
47	20231208	191000	296792336	215	215	215	215	0
48	20231208	190900	296792336	215	215	215	215	0
49	20231208	190800	296792336	215	215	215	215	0
50	20231208	190700	296792336	215	215	215	215	0
51	20231208	190600	296792336	215	215	215	215	0
52	20231208	190500	296792336	215	215	215	215	0
53	20231208	190400	296792336	215	215	215	215	0
54	20231208	190300	296792336	215	215	215	215	0
55	20231208	190200	296792336	215	215	215	215	0
56	20231208	190100	296792336	215	215	215	215	0
57	20231208	190000	296792336	215	215	215	215	0
58	20231208	185900	296792336	215	215	215	215	0
59	20231208	185800	296792336	215	215	215	215	0
60	20231208	185700	296792336	215	215	215	215	0
61	20231208	185600	296792336	215	215	215	215	0
62	20231208	185500	296792336	215	215	215	215	8700
63	20231208	185400	296792336	215	215	215	215	0
64	20231208	185300	296792336	215	215	215	215	0
65	20231208	185200	296792336	215	215	215	215	0
66	20231208	185100	296792336	215	215	215	215	0
67	20231208	185000	296792336	215	215	215	215	0
68	20231208	184900	296792336	215	215	215	215	0
69	20231208	184800	296792336	215	215	215	215	0
70	20231208	184700	296792336	215	215	215	215	0
71	20231208	184600	296792336	215	215	215	215	0
72	20231208	184500	296792336	215	215	215	215	0
73	20231208	184400	296792336	215	215	215	215	0
74	20231208	184300	296792336	215	215	215	215	0
75	20231208	184200	296792336	215	215	215	215	0
76	20231208	184100	296792336	215	215	215	215	0
77	20231208	184000	296792336	215	215	215	215	0
78	20231208	183900	296792336	215	215	215	215	0
79	20231208	183800	296792336	215	215	215	215	0
80	20231208	183700	296792336	215	215	215	215	0
81	20231208	183600	296792336	215	215	215	215	0
82	20231208	183500	296792336	215	215	215	215	0
83	20231208	183400	296792336	215	215	215	215	0
84	20231208	183300	296792336	215	215	215	215	0
85	20231208	183200	296792336	215	215	215	215	0
86	20231208	183100	296792336	215	215	215	215	0
87	20231208	183000	296792336	215	215	215	215	0
88	20231208	182900	296792336	215	215	215	215	0
89	20231208	182800	296792336	215	215	215	215	0
90	20231208	182700	296792336	215	215	215	215	0
91	20231208	182600	296792336	215	215	215	215	0
92	20231208	182500	296792336	215	215	215	215	8700
93	20231208	182400	296792336	215	215	215	215	0
94	20231208	182300	296792336	215	215	215	215	0
95	20231208	182200	296792336	215	215	215	215	0
96	20231208	182100	296792336	215	215	215	215	0
97	20231208	182000	296792336	215	215	215	215	0
98	20231208	181900	296792336	215	215	215	215	0
99	20231208	181800	296792336	215	215	215	215	0
100	20231208	181700	296792336	215	215	215	215	0
101	20231208	181600	296792336	215	215	215	215	0
102	20231208	181500	296792336	215	215	215	215	0
103	20231208	181400	296792336	215	215	215	215	0
104	20231208	181300	296792336	215	215	215	215	0
105	20231208	181200	296792336	215	215	215	215	0
106	20231208	181100	296792336	215	215	215	215	0
107	20231208	181000	296792336	215	215	215	215	0
108	20231208	180900	296792336	215	215	215	215	0
109	20231208	180800	296792336	215	215	215	215	0
110	20231208	180700	296792336	215	215	215	215	0
111	20231208	180600	296792336	215	215	215	215	0
112	20231208	180500	296792336	215	215	215	215	0
113	20231208	180400	296792336	215	215	215	215	0
114	20231208	180300	296792336	215	215	215	215	0
115	20231208	180200	296792336	215	215	215	215	0
116	20231208	180100	296792336	215	215	215	215	0
117	20231208	180000	296792336	215	215	215	215	0
118	20231208	175900	296792336	215	215	215	215	0
119	20231208	175800	296792336	215	215	215	215	0
120	20231208	175700	296792336	215	215	215	215	0
121	20231208	175600	296792336	215	215	215	215	0
122	20231208	175500	296792336	215	215	215	215	8700
123	20231208	175400	296792336	215	215	215	215	0
124	20231208	175300	296792336	215	215	215	215	0
125	20231208	175200	296792336	215	215	215	215	0
126	20231208	175100	296792336	215	215	215	215	0
127	20231208	175000	296792336	215	215	215	215	0
128	20231208	174900	296792336	215	215	215	215	0
129	20231208	174800	296792336	215	215	215	215	0
130	20231208	174700	296792336	215	215	215	215	0
131	20231208	174600	296792336	215	215	215	215	0
132	20231208	174500	296792336	215	215	215	215	0
133	20231208	174400	296792336	215	215	215	215	0
134	20231208	174300	296792336	215	215	215	215	0
135	20231208	174200	296792336	215	215	215	215	0
136	20231208	174100	296792336	215	215	215	215	0
137	20231208	174000	296792336	215	215	215	215	0
138	20231208	173900	296792336	215	215	215	215	0
139	20231208	173800	296792336	215	215	215	215	0
140	20231208	173700	296792336	215	215	215	215	0
141	20231208	173600	296792336	215	215	215	215	0
142	20231208	173500	296792336	215	215	215	215	0
143	20231208	173400	296792336	215	215	215	215	0
144	20231208	173300	296792336	215	215	215	215	0
145	20231208	173200	296792336	215	215	215	215	0
146	20231208	173100	296792336	215	215	215	215	0
147	20231208	173000	296792336	215	215	215	215	0
148	20231208	172900	296792336	215	215	215	215	0
149	20231208	172800	296792336	215	215	215	215	0
150	20231208	172700	296792336	215	215	215	215	0
151	20231208	172600	296792336	215	215	215	215	0
152	20231208	172500	296792336	215	215	215	215	8700
153	20231208	172400	296792336	215	215	215	215	0
154	20231208	172300	296792336	215	215	215	215	0
155	20231208	172200	296792336	215	215	215	215	0
156	20231208	172100	296792336	215	215	215	215	0
157	20231208	172000	296792336	215	215	215	215	0
158	20231208	171900	296792336	215	215	215	215	0
159	20231208	171800	296792336	215	215	215	215	0
160	20231208	171700	296792336	215	215	215	215	0
161	20231208	171600	296792336	215	215	215	215	0
162	20231208	171500	296792336	215	215	215	215	0
163	20231208	171400	296792336	215	215	215	215	0
164	20231208	171300	296792336	215	215	215	215	0
165	20231208	171200	296792336	215	215	215	215	0
166	20231208	171100	296792336	215	215	215	215	0
167	20231208	171000	296792336	215	215	215	215	0
168	20231208	170900	296792336	215	215	215	215	0
169	20231208	170800	296792336	215	215	215	215	0
170	20231208	170700	296792336	215	215	215	215	0
171	20231208	170600	296792336	215	215	215	215	0
172	20231208	170500	296792336	215	215	215	215	0
173	20231208	170400	296792336	215	215	215	215	0
174	20231208	170300	296792336	215	215	215	215	0
175	20231208	170200	296792336	215	215	215	215	0
176	20231208	170100	296792336	215	215	215	215	0
177	20231208	170000	296792336	215	215	215	215	0
178	20231208	165900	296792336	215	215	215	215	0
179	20231208	165800	296792336	215	215	215	215	0
180	20231208	165700	296792336	215	215	215	215	0
181	20231208	165600	296792336	215	215	215	215	0
182	20231208	165500	296792336	215	215	215	215	8700
183	20231208	165400	296792336	215	215	215	215	0
184	20231208	165300	296792336	215	215	215	215	0
185	20231208	165200	296792336	215	215	215	215	0
186	20231208	165100	296792336	215	215	215	215	0
187	20231208	165000	296792336	215	215	215	215	0
188	20231208	164900	296792336	215	215	215	215	0
189	20231208	164800	296792336	215	215	215	215	0
190	20231208	164700	296792336	215	215	215	215	0
191	20231208	164600	296792336	215	215	215	215	0
192	20231208	164500	296792336	215	215	215	215	0
193	20231208	164400	296792336	215	215	215	215	0
194	20231208	164300	296792336	215	215	215	215	0
195	20231208	164200	296792336	215	215	215	215	0
196	20231208	164100	296792336	215	215	215	215	0
197	20231208	164000	296792336	215	215	215	215	0
198	20231208	163900	296792336	215	215	215	215	0
199	20231208	163800	296792336	215	215	215	215	0
200	20231208	163700	296792336	215	215	215	215	0
201	20231208	163600	296792336	215	215	215	215	0
202	20231208	163500	296792336	215	215	215	215	0
203	20231208	163400	296792336	215	215	215	215	0
204	20231208	163300	296792336	215	215	215	215	0
205	20231208	163200	296792336	215	215	215	215	0
206	20231208	163100	296792336	215	215	215	215	0
207	20231208	163000	296792336	215	215	215	215	0
208	20231208	162900	296792336	215	215	215	215	0
209	20231208	162800	296792336	215	215	215	215	0
210	20231208	162700	296792336	215	215	215	215	0
211	20231208	162600	296792336	215	215	215	215	0
212	20231208	162500	296792336	215	215	215	215	8700
213	20231208	162400	296792336	215	215	215	215	0
214	20231208	162300	296792336	215	215	215	215	0
215	20231208	162200	296792336	215	215	215	215	0
216	20231208	162100	296792336	215	215	215	215	0
217	20231208	162000	296792336	215	215	215	215	0
218	20231208	161900	296792336	215	215	215	215	0
219	20231208	161800	296792336	215	215	215	215	0
220	20231208	161700	296792336	215	215	215	215	0
221	20231208	161600	296792336	215	215	215	215	0
222	20231208	161500	296792336	215	215	215	215	0
223	20231208	161400	296792336	215	215	215	215	0
224	20231208	161300	296792336	215	215	215	215	0
225	20231208	161200	296792336	215	215	215	215	0
226	20231208	161100	296792336	215	215	215	215	0
227	20231208	161000	296792336	215	215	215	215	0
228	20231208	160900	296792336	215	215	215	215	0
229	20231208	160800	296792336	215	215	215	215	0
230	20231208	160700	296792336	215	215	215	215	0
231	20231208	160600	296792336	215	215	215	215	0
232	20231208	160500	296792336	215	215	215	215	0
233	20231208	160400	296792336	215	215	215	215	0
234	20231208	160300	296792336	215	215	215	215	0
235	20231208	160200	296792336	215	215	215	215	0
236	20231208	160100	296792336	215	215	215	215	0
237	20231208	160000	296792336	215	215	215	215	0
238	20231208	155900	296792336	215	215	215	215	0
239	20231208	155800	296792336	215	215	215	215	0
240	20231208	155700	296792336	215	215	215	215	0
241	20231208	155600	296792336	215	215	215	215	0
242	20231208	155500	296792336	215	215	215	215	8700
243	20231208	155400	296792336	215	215	215	215	0
244	20231208	155300	296792336	215	215	215	215	0
245	20231208	155200	296792336	215	215	215	215	0
246	20231208	155100	296792336	215	215	215	215	0
247	20231208	155000	296792336	215	215	215	215	0
248	20231208	154900	296792336	215	215	215	215	0
249	20231208	154800	296792336	215	215	215	215	0
250	20231208	154700	296792336	215	215	215	215	0
251	20231208	154600	296792336	215	215	215	215	0
252	20231208	154500	296792336	215	215	215	215	0
253	20231208	154400	296792336	215	215	215	215	0
254	20231208	154300	296792336	215	215	215	215	0
255	20231208	154200	296792336	215	215	215	215	0
256	20231208	154100	296792336	215	215	215	215	0
257	20231208	154000	296792336	215	215	215	215	0
258	20231208	153900	296792336	215	215	215	215	0
259	20231208	153800	296792336	215	215	215	215	0
260	20231208	153700	296792336	215	215	215	215	0
261	20231208	153600	296792336	215	215	215	215	0
262	20231208	153500	296792336	215	215	215	215	0
263	20231208	153400	296792336	215	215	215	215	0
264	20231208	153300	296792336	215	215	215	215	0
265	20231208	153200	296792336	215	215	215	215	0
266	20231208	153100	296792336	215	215	215	215	0
267	20231208	153000	296792336	215	215	215	215	8700
268	20231208	152900	294921836	216	216	216	216	0
269	20231208	152800	294921836	216	216	216	216	0
270	20231208	152700	294921836	216	216	216	216	0
271	20231208	152600	294921836	216	216	216	216	0
272	20231208	152500	294921836	216	216	216	216	0
273	20231208	152400	294921836	216	216	216	216	0
274	20231208	152300	294921836	216	216	216	216	0
275	20231208	152200	294921836	216	216	216	216	0
276	20231208	152100	294921836	216	216	216	216	0
277	20231208	152000	294921836	216	216	216	216	0
278	20231208	151900	294921836	216	216	216	216	6
279	20231208	151800	294920540	216	216	216	214	25091
280	20231208	151700	289547829	216	215	216	215	16
281	20231208	151600	289544378	216	215	216	215	101
282	20231208	151500	289522662	215	216	216	215	152
283	20231208	151400	289489980	215	216	216	215	2002
284	20231208	151300	289057549	216	216	216	216	5
285	20231208	151200	289056469	216	216	216	216	5510
286	20231208	151100	287866309	215	216	216	215	4360
287	20231208	151000	286928907	216	216	216	216	46
288	20231208	150900	286918971	216	216	216	216	0
289	20231208	150800	286918971	216	216	216	216	3
290	20231208	150700	286918323	215	214	215	214	14219
291	20231208	150600	283865079	215	215	215	215	0
292	20231208	150500	283865079	215	215	215	215	3
293	20231208	150400	283864434	215	215	215	215	1
294	20231208	150300	283864219	215	214	215	214	51
295	20231208	150200	283853304	215	215	215	215	1
296	20231208	150100	283853089	214	215	215	214	7158
297	20231208	150000	282321265	216	216	216	216	0
298	20231208	145900	282321265	216	215	216	215	11626
299	20231208	145800	279820937	215	215	215	215	333
300	20231208	145700	279749342	214	214	214	214	26715
301	20231208	145600	274032332	214	214	214	214	6
302	20231208	145500	274031048	214	214	214	214	3180
303	20231208	145400	273350528	214	213	214	213	22111
304	20231208	145300	268640884	213	213	213	213	0
305	20231208	145200	268640884	213	213	213	213	0
306	20231208	145100	268640884	213	214	214	213	10001
307	20231208	145000	266510670	214	214	214	214	0
308	20231208	144900	266510670	214	214	214	214	0
309	20231208	144800	266510670	214	214	214	214	0
310	20231208	144700	266510670	214	213	214	213	548
311	20231208	144600	266393845	214	214	214	214	2026
312	20231208	144500	265960281	215	215	215	215	0
313	20231208	144400	265960281	215	215	215	215	2381
314	20231208	144300	265448366	215	215	215	215	0
315	20231208	144200	265448366	215	215	215	215	1
316	20231208	144100	265448151	215	215	215	215	0
317	20231208	144000	265448151	215	214	215	214	4379
318	20231208	143900	264511044	214	214	214	214	4
319	20231208	143800	264510188	214	214	214	214	0
320	20231208	143700	264510188	214	214	214	214	6
321	20231208	143600	264508904	214	214	214	214	101
322	20231208	143500	264487290	214	214	215	214	18
323	20231208	143400	264483434	214	215	215	214	2469
324	20231208	143300	263954068	215	214	215	214	2
325	20231208	143200	263953639	215	214	215	214	616
326	20231208	143100	263821793	214	214	214	214	15490
327	20231208	143000	260506933	214	214	214	214	6
328	20231208	142900	260505649	214	214	214	214	8418
329	20231208	142800	258704197	214	214	214	214	1751
330	20231208	142700	258329483	214	214	214	214	0
331	20231208	142600	258329483	214	214	214	214	2
332	20231208	142500	258329055	214	213	214	213	2713
333	20231208	142400	257751161	213	212	213	212	59
334	20231208	142300	257738605	213	214	214	213	201
335	20231208	142200	257695791	214	214	214	214	91
336	20231208	142100	257676317	214	215	215	214	3744
337	20231208	142000	256875089	215	214	215	214	4374
338	20231208	141900	255937643	213	213	213	213	0
339	20231208	141800	255937643	213	213	213	213	60188
340	20231208	141700	243117599	213	213	213	213	30
341	20231208	141600	243111209	212	213	213	212	15
342	20231208	141500	243108028	212	212	212	211	33032
343	20231208	141400	236115244	212	212	212	212	613
344	20231208	141300	235985288	212	212	212	211	16976
345	20231208	141200	232386377	212	212	212	212	12
346	20231208	141100	232383833	212	212	212	212	0
347	20231208	141000	232383833	212	212	212	212	0
348	20231208	140900	232383833	212	212	212	212	6450
349	20231208	140800	231016433	212	212	212	212	0
350	20231208	140700	231016433	212	212	212	212	0
351	20231208	140600	231016433	212	212	212	212	0
352	20231208	140500	231016433	212	212	212	212	0
353	20231208	140400	231016433	212	212	212	212	3
354	20231208	140300	231015797	213	213	213	212	306
355	20231208	140200	230950629	212	213	213	212	14744
356	20231208	140100	227810207	213	211	213	211	3082
357	20231208	140000	227157768	212	212	212	212	1913
358	20231208	135900	226752212	212	212	212	212	0
359	20231208	135800	226752212	212	212	212	212	0
360	20231208	135700	226752212	212	212	212	212	0
361	20231208	135600	226752212	212	212	212	212	2
362	20231208	135500	226751788	212	212	212	212	0
363	20231208	135400	226751788	212	212	212	212	0
364	20231208	135300	226751788	212	212	212	212	0
365	20231208	135200	226751788	212	212	212	212	0
366	20231208	135100	226751788	212	212	212	212	0
367	20231208	135000	226751788	212	212	212	212	0
368	20231208	134900	226751788	212	212	212	212	0
369	20231208	134800	226751788	212	212	212	212	55
370	20231208	134700	226740128	212	212	212	212	172
371	20231208	134600	226703664	212	212	212	212	0
372	20231208	134500	226703664	212	212	212	211	3
373	20231208	134400	226703029	211	212	212	211	2
374	20231208	134300	226702606	212	212	212	212	0
375	20231208	134200	226702606	212	212	212	212	0
376	20231208	134100	226702606	212	212	212	212	0
377	20231208	134000	226702606	212	212	212	212	1
378	20231208	133900	226702394	210	210	210	210	0
379	20231208	133800	226702394	210	212	212	210	65
380	20231208	133700	226688700	212	212	212	212	0
381	20231208	133600	226688700	212	212	212	212	0
382	20231208	133500	226688700	212	212	212	212	9
383	20231208	133400	226686792	212	212	212	212	16
384	20231208	133300	226683400	211	211	211	211	12619
385	20231208	133200	224020791	212	212	212	212	0
386	20231208	133100	224020791	212	212	212	212	0
387	20231208	133000	224020791	212	212	212	212	20
388	20231208	132900	224016551	212	212	212	212	0
389	20231208	132800	224016551	212	212	212	212	0
390	20231208	132700	224016551	212	212	212	212	307
391	20231208	132600	223951467	211	211	211	211	10000
392	20231208	132500	221841467	212	212	212	212	1
393	20231208	132400	221841255	212	212	212	212	11
394	20231208	132300	221838923	212	212	212	212	30
395	20231208	132200	221832563	213	213	213	213	0
396	20231208	132100	221832563	213	213	213	213	0
397	20231208	132000	221832563	213	213	213	213	0
398	20231208	131900	221832563	213	213	213	213	0
399	20231208	131800	221832563	213	213	213	213	0
400	20231208	131700	221832563	213	213	213	213	45
401	20231208	131600	221822978	213	213	213	213	1000
402	20231208	131500	221609978	212	212	212	212	86
403	20231208	131400	221591746	213	213	213	213	1
404	20231208	131300	221591533	213	213	213	213	0
405	20231208	131200	221591533	213	213	213	213	1
406	20231208	131100	221591320	213	213	213	213	13699
407	20231208	131000	218673433	213	213	213	213	1
408	20231208	130900	218673220	213	213	213	213	0
409	20231208	130800	218673220	213	213	213	213	0
410	20231208	130700	218673220	213	213	213	213	135
411	20231208	130600	218644465	213	214	215	213	43611
412	20231208	130500	209290575	214	212	214	212	14592
413	20231208	130400	206182275	213	212	213	212	293
414	20231208	130300	206119932	212	212	212	212	0
415	20231208	130200	206119932	212	212	212	212	283
416	20231208	130100	206059936	212	212	212	212	3
417	20231208	130000	206059300	213	213	213	213	0
418	20231208	125900	206059300	213	213	213	213	1
419	20231208	125800	206059087	213	213	213	213	24
420	20231208	125700	206053975	213	213	213	213	0
421	20231208	125600	206053975	213	213	213	213	20
422	20231208	125500	206049715	213	213	213	213	0
423	20231208	125400	206049715	213	213	213	213	1
424	20231208	125300	206049502	213	213	213	213	274
425	20231208	125200	205991140	213	213	213	213	5
426	20231208	125100	205990075	213	213	213	213	0
427	20231208	125000	205990075	213	213	213	213	531
428	20231208	124900	205876972	213	213	213	213	7
429	20231208	124800	205875481	214	214	214	214	0
430	20231208	124700	205875481	214	214	214	214	0
431	20231208	124600	205875481	214	214	214	214	1
432	20231208	124500	205875267	214	214	214	214	0
433	20231208	124400	205875267	214	214	214	214	15
434	20231208	124300	205872057	214	213	214	213	1630
435	20231208	124200	205524857	213	213	213	213	0
436	20231208	124100	205524857	213	213	213	213	5024
437	20231208	124000	204454745	213	213	213	213	0
438	20231208	123900	204454745	213	213	213	213	6
439	20231208	123800	204453467	213	213	213	213	0
440	20231208	123700	204453467	213	212	213	212	9345
441	20231208	123600	202472059	212	212	212	212	443
442	20231208	123500	202378143	212	212	212	212	0
443	20231208	123400	202378143	212	211	213	211	10926
444	20231208	123300	200061891	212	212	212	212	0
445	20231208	123200	200061891	212	212	212	212	1
446	20231208	123100	200061679	212	212	212	212	14
447	20231208	123000	200058711	212	212	212	212	9
448	20231208	122900	200056803	212	212	212	211	9401
449	20231208	122800	198067422	213	213	213	213	3000
450	20231208	122700	197428422	213	213	213	213	5113
451	20231208	122600	196339353	213	214	214	213	5191
452	20231208	122500	195233665	214	214	214	214	3823
453	20231208	122400	194415543	214	214	214	212	10020
454	20231208	122300	192279589	214	214	214	213	5254
455	20231208	122200	191159334	214	213	214	213	3892
456	20231208	122100	190330336	213	212	213	212	910
457	20231208	122000	190137414	213	213	213	213	1460
458	20231208	121900	189826434	214	213	214	213	21311
459	20231208	121800	185287188	213	212	213	212	21364
460	20231208	121700	180758019	212	211	212	209	3507
461	20231208	121600	180018099	211	211	211	211	23696
462	20231208	121500	175018243	210	210	210	210	1483
463	20231208	121400	174706813	210	210	210	210	0
464	20231208	121300	174706813	210	210	210	210	0
465	20231208	121200	174706813	210	209	210	209	101
466	20231208	121100	174685654	209	209	209	209	0
467	20231208	121000	174685654	209	210	210	209	3001
468	20231208	120900	174057335	211	211	211	211	0
469	20231208	120800	174057335	211	210	211	210	7100
470	20231208	120700	172565941	209	210	210	209	4710
471	20231208	120600	171580059	211	211	211	211	102
472	20231208	120500	171558537	211	211	211	210	262
473	20231208	120400	171503287	210	210	211	210	17592
474	20231208	120300	167801913	211	210	211	208	46244
475	20231208	120200	158107167	208	209	209	208	11235
476	20231208	120100	155769052	209	209	210	209	1794
477	20231208	120000	155393264	209	209	209	209	17748
478	20231208	115900	151683932	210	210	210	210	220
479	20231208	115800	151637732	210	210	210	210	17748
480	20231208	115700	147910652	210	210	210	210	1500
481	20231208	115600	147595652	210	210	210	210	100
482	20231208	115500	147574652	210	210	210	210	1
483	20231208	115400	147574442	209	209	209	209	0
484	20231208	115300	147574442	209	209	209	209	1
485	20231208	115200	147574233	209	209	209	209	0
486	20231208	115100	147574233	209	209	209	209	13187
487	20231208	115000	144818150	209	209	209	209	6
488	20231208	114900	144816896	210	210	210	210	222
489	20231208	114800	144770276	210	210	210	210	0
490	20231208	114700	144770276	210	210	210	210	100
491	20231208	114600	144749276	210	210	210	210	200
492	20231208	114500	144707276	210	210	210	210	2
493	20231208	114400	144706856	209	209	209	209	0
494	20231208	114300	144706856	209	209	209	209	36
495	20231208	114200	144699332	210	210	210	210	1
496	20231208	114100	144699122	210	210	210	210	1
497	20231208	114000	144698912	209	209	209	209	1
498	20231208	113900	144698703	209	209	209	209	10
499	20231208	113800	144696613	209	209	209	209	264
500	20231208	113700	144641437	210	210	210	210	100
501	20231208	113600	144620437	210	210	210	210	670
502	20231208	113500	144479737	210	210	210	210	3790
503	20231208	113400	143683837	210	210	210	210	2
504	20231208	113300	143683417	210	210	210	210	0
505	20231208	113200	143683417	210	210	210	210	100
506	20231208	113100	143662417	210	210	210	210	0
507	20231208	113000	143662417	210	210	210	209	169
508	20231208	112900	143626965	210	210	210	210	0
509	20231208	112800	143626965	210	210	210	210	6
510	20231208	112700	143625705	209	210	210	209	214
511	20231208	112600	143580978	209	209	209	209	155
512	20231208	112500	143548583	209	209	209	209	1000
513	20231208	112400	143339583	209	209	209	209	3268
514	20231208	112300	142656571	210	210	210	210	19
515	20231208	112200	142652581	210	210	210	210	3
516	20231208	112100	142651951	210	210	210	210	1
517	20231208	112000	142651741	209	209	210	209	4090
518	20231208	111900	141796930	210	210	210	210	0
519	20231208	111800	141796930	210	210	210	210	3
520	20231208	111700	141796300	210	210	210	210	0
521	20231208	111600	141796300	210	210	210	210	0
522	20231208	111500	141796300	210	210	210	210	5
523	20231208	111400	141795250	210	210	210	210	3
524	20231208	111300	141794620	210	210	210	210	8
525	20231208	111200	141792940	210	210	210	210	18
526	20231208	111100	141789160	210	210	210	210	1
527	20231208	111000	141788950	209	209	209	209	3587
528	20231208	110900	141039267	210	210	210	210	841
529	20231208	110800	140862657	210	210	210	210	0
530	20231208	110700	140862657	210	210	210	210	10
531	20231208	110600	140860557	210	210	210	210	0
532	20231208	110500	140860557	210	210	210	210	45
533	20231208	110400	140851107	210	210	210	210	11540
534	20231208	110300	138427707	208	208	208	208	10
535	20231208	110200	138425627	210	209	210	208	3262
536	20231208	110100	137743879	209	208	209	208	26221
537	20231208	110000	132289910	209	210	210	209	5002
538	20231208	105900	131244491	209	209	209	209	701
539	20231208	105800	131097982	209	209	209	209	10
540	20231208	105700	131095892	209	209	209	208	308
541	20231208	105600	131031820	209	209	209	209	109
542	20231208	105500	131009039	209	209	210	209	27966
543	20231208	105400	125164024	210	210	210	210	1000
544	20231208	105300	124954024	210	209	210	209	612
545	20231208	105200	124825809	210	209	210	209	2340
546	20231208	105100	124336598	210	210	210	210	2452
547	20231208	105000	123821678	210	210	210	210	4
548	20231208	104900	123820838	210	210	210	210	57
549	20231208	104800	123808868	210	210	210	210	143
550	20231208	104700	123778838	210	210	210	210	6
551	20231208	104600	123777578	210	210	210	210	2
552	20231208	104500	123777158	209	209	209	209	166
553	20231208	104400	123742464	210	210	210	210	0
554	20231208	104300	123742464	210	209	210	209	18155
555	20231208	104200	119947985	210	210	210	210	189
556	20231208	104100	119908295	210	210	210	210	2
557	20231208	104000	119907875	210	210	210	210	0
558	20231208	103900	119907875	210	210	210	210	343
559	20231208	103800	119835845	210	210	210	210	0
560	20231208	103700	119835845	210	209	210	209	2131
561	20231208	103600	119388466	210	209	210	209	2308
562	20231208	103500	118906089	209	210	210	209	1652
563	20231208	103400	118559269	210	210	210	210	9
564	20231208	103300	118557379	210	210	210	210	928
565	20231208	103200	118362499	210	210	210	210	4
566	20231208	103100	118361659	209	209	209	209	1
567	20231208	103000	118361450	210	210	210	210	6
568	20231208	102900	118360190	210	210	210	210	3846
569	20231208	102800	117552530	210	210	210	210	10000
570	20231208	102700	115452530	209	209	209	209	0
571	20231208	102600	115452530	209	209	209	209	2
572	20231208	102500	115452112	210	210	210	210	0
573	20231208	102400	115452112	210	210	210	210	0
574	20231208	102300	115452112	210	210	210	210	174
575	20231208	102200	115415572	210	210	210	209	1339
576	20231208	102100	115135406	210	209	210	209	4784
577	20231208	102000	114135531	209	209	210	209	1423
578	20231208	101900	113838123	209	210	210	209	636
579	20231208	101800	113705193	209	210	210	209	53
580	20231208	101700	113694064	209	209	210	209	3487
581	20231208	101600	112965280	209	210	210	209	1559
582	20231208	101500	112639442	209	209	210	209	1870
583	20231208	101400	112248611	210	210	210	210	2
584	20231208	101300	112248191	209	209	209	209	1183
585	20231208	101200	112000944	209	210	210	209	337
586	20231208	101100	111930507	210	210	210	210	121
587	20231208	101000	111905097	209	210	210	209	5213
588	20231208	100900	110810398	209	209	209	209	4565
589	20231208	100800	109856313	210	210	210	209	615
590	20231208	100700	109727274	210	209	210	209	3001
591	20231208	100600	109100064	209	209	209	209	43
592	20231208	100500	109091077	210	210	210	210	224
593	20231208	100400	109044037	210	209	210	209	21
594	20231208	100300	109039628	210	210	210	209	31
595	20231208	100200	109033123	210	210	210	210	12
596	20231208	100100	109030603	210	210	210	210	1
597	20231208	100000	109030393	210	210	210	210	0
598	20231208	095900	109030393	210	210	210	210	120
599	20231208	095800	109005193	210	210	210	209	669
600	20231208	095700	108864704	209	210	210	209	1272
601	20231208	095600	108598852	209	209	209	209	11811
602	20231208	095500	106130353	209	208	209	208	50214
603	20231208	095400	95681817	210	210	210	210	4
604	20231208	095300	95680977	208	210	210	208	5099
605	20231208	095200	94618957	210	210	210	208	267
606	20231208	095100	94562891	210	210	210	208	3672
607	20231208	095000	93797146	210	209	210	209	5796
608	20231208	094900	92585687	209	209	209	209	987
609	20231208	094800	92379404	208	209	209	208	109
610	20231208	094700	92356725	208	210	210	208	20551
611	20231208	094600	88080035	210	209	210	209	1921
612	20231208	094500	87678458	210	210	210	210	0
613	20231208	094400	87678458	210	210	210	210	119
614	20231208	094300	87653468	210	210	210	210	1005
615	20231208	094200	87442418	210	209	210	209	35
616	20231208	094100	87435098	210	209	210	209	16268
617	20231208	094000	84035085	208	209	209	208	6425
618	20231208	093900	82695100	210	210	210	210	14
619	20231208	093800	82692160	210	210	210	209	1722
620	20231208	093700	82330541	210	210	210	210	10
621	20231208	093600	82328441	210	210	210	210	7
622	20231208	093500	82326971	209	209	209	209	50
623	20231208	093400	82316521	209	210	210	209	9
624	20231208	093300	82314638	210	210	210	210	744
625	20231208	093200	82158398	210	210	210	210	4
626	20231208	093100	82157558	210	210	210	210	66
627	20231208	093000	82143698	210	210	210	208	3460
628	20231208	092900	81422839	209	210	210	209	466
629	20231208	092800	81325115	210	210	210	209	1397
630	20231208	092700	81032745	210	209	210	209	589
631	20231208	092600	80909545	210	209	210	209	61
632	20231208	092500	80896740	210	209	210	209	627
633	20231208	092400	80765092	208	210	210	208	30034
634	20231208	092300	74517823	210	209	210	209	32
635	20231208	092200	74511134	208	210	210	208	38769
636	20231208	092100	66436170	210	210	210	208	30026
637	20231208	092000	60171404	210	211	211	208	21360
638	20231208	091900	55706605	211	211	212	209	57091
639	20231208	091800	43726287	211	211	211	211	5145
640	20231208	091700	42640692	211	211	211	211	1179
641	20231208	091600	42391923	212	212	212	212	191
642	20231208	091500	42351431	212	211	212	211	5097
643	20231208	091400	41275038	211	211	211	211	2334
644	20231208	091300	40782564	211	211	211	211	9132
645	20231208	091200	38855712	213	213	213	213	1
646	20231208	091100	38855499	213	213	213	211	1829
647	20231208	091000	38469542	213	212	213	212	11133
648	20231208	090900	36108213	212	212	212	212	136
649	20231208	090800	36079381	213	213	213	212	9
650	20231208	090700	36077466	213	211	213	211	29827
651	20231208	090600	29749646	211	207	211	207	30998
652	20231208	090500	23295325	208	210	210	207	74571
653	20231208	090400	7746351	211	211	212	211	12125
654	20231208	090300	5186561	212	213	213	212	5506
655	20231208	090200	4019081	213	213	213	213	620
656	20231208	090100	3887021	213	213	213	212	9926
657	20231208	090000	1780579	214	213	214	212	8359