KissMeData/000040/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183000	166802114	498	498	498	498	2903
3	20231207	182900	166802114	498	498	498	498	0
4	20231207	182800	166802114	498	498	498	498	0
5	20231207	182700	166802114	498	498	498	498	0
6	20231207	182600	166802114	498	498	498	498	0
7	20231207	182500	166802114	498	498	498	498	0
8	20231207	182400	166802114	498	498	498	498	0
9	20231207	182300	166802114	498	498	498	498	0
10	20231207	182200	166802114	498	498	498	498	0
11	20231207	182100	166802114	498	498	498	498	0
12	20231207	182000	166802114	498	498	498	498	0
13	20231207	181900	166802114	498	498	498	498	0
14	20231207	181800	166802114	498	498	498	498	0
15	20231207	181700	166802114	498	498	498	498	0
16	20231207	181600	166802114	498	498	498	498	0
17	20231207	181500	166802114	498	498	498	498	0
18	20231207	181400	166802114	498	498	498	498	0
19	20231207	181300	166802114	498	498	498	498	0
20	20231207	181200	166802114	498	498	498	498	0
21	20231207	181100	166802114	498	498	498	498	0
22	20231207	181000	166802114	498	498	498	498	0
23	20231207	180900	166802114	498	498	498	498	0
24	20231207	180800	166802114	498	498	498	498	0
25	20231207	180700	166802114	498	498	498	498	0
26	20231207	180600	166802114	498	498	498	498	0
27	20231207	180500	166802114	498	498	498	498	0
28	20231207	180400	166802114	498	498	498	498	0
29	20231207	180300	166802114	498	498	498	498	0
30	20231207	180200	166802114	498	498	498	498	0
31	20231207	180100	166802114	498	498	498	498	0
32	20231207	180000	166802114	498	498	498	498	2903
33	20231207	175900	166802114	498	498	498	498	0
34	20231207	175800	166802114	498	498	498	498	0
35	20231207	175700	166802114	498	498	498	498	0
36	20231207	175600	166802114	498	498	498	498	0
37	20231207	175500	166802114	498	498	498	498	0
38	20231207	175400	166802114	498	498	498	498	0
39	20231207	175300	166802114	498	498	498	498	0
40	20231207	175200	166802114	498	498	498	498	0
41	20231207	175100	166802114	498	498	498	498	0
42	20231207	175000	166802114	498	498	498	498	0
43	20231207	174900	166802114	498	498	498	498	0
44	20231207	174800	166802114	498	498	498	498	0
45	20231207	174700	166802114	498	498	498	498	0
46	20231207	174600	166802114	498	498	498	498	0
47	20231207	174500	166802114	498	498	498	498	0
48	20231207	174400	166802114	498	498	498	498	0
49	20231207	174300	166802114	498	498	498	498	0
50	20231207	174200	166802114	498	498	498	498	0
51	20231207	174100	166802114	498	498	498	498	0
52	20231207	174000	166802114	498	498	498	498	0
53	20231207	173900	166802114	498	498	498	498	0
54	20231207	173800	166802114	498	498	498	498	0
55	20231207	173700	166802114	498	498	498	498	0
56	20231207	173600	166802114	498	498	498	498	0
57	20231207	173500	166802114	498	498	498	498	0
58	20231207	173400	166802114	498	498	498	498	0
59	20231207	173300	166802114	498	498	498	498	0
60	20231207	173200	166802114	498	498	498	498	0
61	20231207	173100	166802114	498	498	498	498	0
62	20231207	173000	166802114	498	498	498	498	2903
63	20231207	172900	166802114	498	498	498	498	0
64	20231207	172800	166802114	498	498	498	498	0
65	20231207	172700	166802114	498	498	498	498	0
66	20231207	172600	166802114	498	498	498	498	0
67	20231207	172500	166802114	498	498	498	498	0
68	20231207	172400	166802114	498	498	498	498	0
69	20231207	172300	166802114	498	498	498	498	0
70	20231207	172200	166802114	498	498	498	498	0
71	20231207	172100	166802114	498	498	498	498	0
72	20231207	172000	166802114	498	498	498	498	0
73	20231207	171900	166802114	498	498	498	498	0
74	20231207	171800	166802114	498	498	498	498	0
75	20231207	171700	166802114	498	498	498	498	0
76	20231207	171600	166802114	498	498	498	498	0
77	20231207	171500	166802114	498	498	498	498	0
78	20231207	171400	166802114	498	498	498	498	0
79	20231207	171300	166802114	498	498	498	498	0
80	20231207	171200	166802114	498	498	498	498	0
81	20231207	171100	166802114	498	498	498	498	0
82	20231207	171000	166802114	498	498	498	498	0
83	20231207	170900	166802114	498	498	498	498	0
84	20231207	170800	166802114	498	498	498	498	0
85	20231207	170700	166802114	498	498	498	498	0
86	20231207	170600	166802114	498	498	498	498	0
87	20231207	170500	166802114	498	498	498	498	0
88	20231207	170400	166802114	498	498	498	498	0
89	20231207	170300	166802114	498	498	498	498	0
90	20231207	170200	166802114	498	498	498	498	0
91	20231207	170100	166802114	498	498	498	498	0
92	20231207	170000	166802114	498	498	498	498	2903
93	20231207	165900	166802114	498	498	498	498	0
94	20231207	165800	166802114	498	498	498	498	0
95	20231207	165700	166802114	498	498	498	498	0
96	20231207	165600	166802114	498	498	498	498	0
97	20231207	165500	166802114	498	498	498	498	0
98	20231207	165400	166802114	498	498	498	498	0
99	20231207	165300	166802114	498	498	498	498	0
100	20231207	165200	166802114	498	498	498	498	0
101	20231207	165100	166802114	498	498	498	498	0
102	20231207	165000	166802114	498	498	498	498	0
103	20231207	164900	166802114	498	498	498	498	0
104	20231207	164800	166802114	498	498	498	498	0
105	20231207	164700	166802114	498	498	498	498	0
106	20231207	164600	166802114	498	498	498	498	0
107	20231207	164500	166802114	498	498	498	498	0
108	20231207	164400	166802114	498	498	498	498	0
109	20231207	164300	166802114	498	498	498	498	0
110	20231207	164200	166802114	498	498	498	498	0
111	20231207	164100	166802114	498	498	498	498	0
112	20231207	164000	166802114	498	498	498	498	0
113	20231207	163900	166802114	498	498	498	498	0
114	20231207	163800	166802114	498	498	498	498	0
115	20231207	163700	166802114	498	498	498	498	0
116	20231207	163600	166802114	498	498	498	498	0
117	20231207	163500	166802114	498	498	498	498	0
118	20231207	163400	166802114	498	498	498	498	0
119	20231207	163300	166802114	498	498	498	498	0
120	20231207	163200	166802114	498	498	498	498	0
121	20231207	163100	166802114	498	498	498	498	0
122	20231207	163000	166802114	498	498	498	498	2903
123	20231207	162900	166802114	498	498	498	498	0
124	20231207	162800	166802114	498	498	498	498	0
125	20231207	162700	166802114	498	498	498	498	0
126	20231207	162600	166802114	498	498	498	498	0
127	20231207	162500	166802114	498	498	498	498	0
128	20231207	162400	166802114	498	498	498	498	0
129	20231207	162300	166802114	498	498	498	498	0
130	20231207	162200	166802114	498	498	498	498	0
131	20231207	162100	166802114	498	498	498	498	0
132	20231207	162000	166802114	498	498	498	498	0
133	20231207	161900	166802114	498	498	498	498	0
134	20231207	161800	166802114	498	498	498	498	0
135	20231207	161700	166802114	498	498	498	498	0
136	20231207	161600	166802114	498	498	498	498	0
137	20231207	161500	166802114	498	498	498	498	0
138	20231207	161400	166802114	498	498	498	498	0
139	20231207	161300	166802114	498	498	498	498	0
140	20231207	161200	166802114	498	498	498	498	0
141	20231207	161100	166802114	498	498	498	498	0
142	20231207	161000	166802114	498	498	498	498	0
143	20231207	160900	166802114	498	498	498	498	0
144	20231207	160800	166802114	498	498	498	498	0
145	20231207	160700	166802114	498	498	498	498	0
146	20231207	160600	166802114	498	498	498	498	0
147	20231207	160500	166802114	498	498	498	498	0
148	20231207	160400	166802114	498	498	498	498	0
149	20231207	160300	166802114	498	498	498	498	0
150	20231207	160200	166802114	498	498	498	498	0
151	20231207	160100	166802114	498	498	498	498	0
152	20231207	160000	166802114	498	498	498	498	2903
153	20231207	155900	166802114	498	498	498	498	0
154	20231207	155800	166802114	498	498	498	498	0
155	20231207	155700	166802114	498	498	498	498	0
156	20231207	155600	166802114	498	498	498	498	0
157	20231207	155500	166802114	498	498	498	498	0
158	20231207	155400	166802114	498	498	498	498	0
159	20231207	155300	166802114	498	498	498	498	0
160	20231207	155200	166802114	498	498	498	498	0
161	20231207	155100	166802114	498	498	498	498	0
162	20231207	155000	166802114	498	498	498	498	0
163	20231207	154900	166802114	498	498	498	498	0
164	20231207	154800	166802114	498	498	498	498	0
165	20231207	154700	166802114	498	498	498	498	0
166	20231207	154600	166802114	498	498	498	498	0
167	20231207	154500	166802114	498	498	498	498	0
168	20231207	154400	166802114	498	498	498	498	0
169	20231207	154300	166802114	498	498	498	498	0
170	20231207	154200	166802114	498	498	498	498	0
171	20231207	154100	166802114	498	498	498	498	0
172	20231207	154000	166802114	498	498	498	498	0
173	20231207	153900	166802114	498	498	498	498	0
174	20231207	153800	166802114	498	498	498	498	0
175	20231207	153700	166802114	498	498	498	498	0
176	20231207	153600	166802114	498	498	498	498	0
177	20231207	153500	166802114	498	498	498	498	0
178	20231207	153400	166802114	498	498	498	498	0
179	20231207	153300	166802114	498	498	498	498	0
180	20231207	153200	166802114	498	498	498	498	0
181	20231207	153100	166802114	498	498	498	498	0
182	20231207	153000	166802114	498	498	498	498	5806
183	20231207	152900	165356420	499	499	499	499	0
184	20231207	152800	165356420	499	499	499	499	0
185	20231207	152700	165356420	499	499	499	499	0
186	20231207	152600	165356420	499	499	499	499	0
187	20231207	152500	165356420	499	499	499	499	0
188	20231207	152400	165356420	499	499	499	499	0
189	20231207	152300	165356420	499	499	499	499	0
190	20231207	152200	165356420	499	499	499	499	0
191	20231207	152100	165356420	499	499	499	499	0
192	20231207	152000	165356420	499	499	499	499	0
193	20231207	151900	165356420	499	499	499	499	100
194	20231207	151800	165306520	499	499	499	499	56
195	20231207	151700	165278576	499	499	499	499	755
196	20231207	151600	164901831	499	499	499	499	105
197	20231207	151500	164849436	499	499	499	499	157
198	20231207	151400	164771093	499	499	499	499	18
199	20231207	151300	164762111	499	499	499	499	21
200	20231207	151200	164751632	499	498	499	498	1001
201	20231207	151100	164253133	499	499	499	499	10
202	20231207	151000	164248143	498	498	498	498	607
203	20231207	150900	163945857	498	498	498	498	5600
204	20231207	150800	161157057	499	499	499	499	0
205	20231207	150700	161157057	499	499	499	498	320
206	20231207	150600	160997378	499	499	499	499	10
207	20231207	150500	160992388	499	499	499	499	0
208	20231207	150400	160992388	499	499	499	499	5
209	20231207	150300	160989893	499	499	499	499	0
210	20231207	150200	160989893	499	499	499	499	0
211	20231207	150100	160989893	499	499	499	499	14
212	20231207	150000	160982907	499	499	499	499	2020
213	20231207	145900	159974927	499	499	499	499	100
214	20231207	145800	159925027	499	499	499	499	2252
215	20231207	145700	158801279	499	499	499	499	13
216	20231207	145600	158794792	499	499	499	499	9
217	20231207	145500	158790301	499	498	499	498	1512
218	20231207	145400	158037313	499	499	499	499	37
219	20231207	145300	158018850	499	499	499	499	210
220	20231207	145200	157914060	499	499	499	499	0
221	20231207	145100	157914060	499	499	499	499	592
222	20231207	145000	157618652	499	499	499	499	0
223	20231207	144900	157618652	499	499	499	499	0
224	20231207	144800	157618652	499	499	499	499	0
225	20231207	144700	157618652	499	499	499	499	13
226	20231207	144600	157612165	498	498	498	498	0
227	20231207	144500	157612165	498	498	498	498	3221
228	20231207	144400	156008107	499	499	499	499	0
229	20231207	144300	156008107	499	499	499	499	28
230	20231207	144200	155994135	498	499	499	498	51
231	20231207	144100	155968687	499	499	499	499	1551
232	20231207	144000	155194738	499	499	499	499	19
233	20231207	143900	155185257	499	499	499	499	1
234	20231207	143800	155184758	498	498	498	498	0
235	20231207	143700	155184758	498	499	499	498	100
236	20231207	143600	155134938	499	499	499	499	0
237	20231207	143500	155134938	499	499	499	499	0
238	20231207	143400	155134938	499	499	499	499	0
239	20231207	143300	155134938	499	499	499	499	0
240	20231207	143200	155134938	499	499	499	499	0
241	20231207	143100	155134938	499	499	499	499	456
242	20231207	143000	154907394	500	500	500	500	0
243	20231207	142900	154907394	500	500	500	500	9
244	20231207	142800	154902894	500	500	500	500	0
245	20231207	142700	154902894	500	500	500	500	0
246	20231207	142600	154902894	500	500	500	500	0
247	20231207	142500	154902894	500	500	500	500	1
248	20231207	142400	154902394	498	498	498	498	16
249	20231207	142300	154894426	499	499	499	499	0
250	20231207	142200	154894426	499	499	499	499	0
251	20231207	142100	154894426	499	499	499	499	0
252	20231207	142000	154894426	499	499	499	499	0
253	20231207	141900	154894426	499	499	499	499	0
254	20231207	141800	154894426	499	499	499	499	0
255	20231207	141700	154894426	499	499	499	499	70
256	20231207	141600	154859496	500	500	500	500	0
257	20231207	141500	154859496	500	500	500	500	1
258	20231207	141400	154858996	499	499	499	499	8
259	20231207	141300	154855004	499	499	499	499	0
260	20231207	141200	154855004	499	499	499	499	0
261	20231207	141100	154855004	499	500	500	499	21
262	20231207	141000	154844524	499	499	499	499	0
263	20231207	140900	154844524	499	499	499	499	1
264	20231207	140800	154844025	499	500	500	499	3251
265	20231207	140700	153221756	500	500	500	500	0
266	20231207	140600	153221756	500	500	500	500	0
267	20231207	140500	153221756	500	500	500	500	0
268	20231207	140400	153221756	500	499	500	499	116
269	20231207	140300	153163871	500	500	500	500	0
270	20231207	140200	153163871	500	500	500	500	150
271	20231207	140100	153088871	500	500	500	500	0
272	20231207	140000	153088871	500	500	500	500	300
273	20231207	135900	152938871	500	500	500	500	1
274	20231207	135800	152938371	499	499	499	499	0
275	20231207	135700	152938371	499	499	499	499	1
276	20231207	135600	152937872	500	500	500	500	0
277	20231207	135500	152937872	500	499	500	499	80
278	20231207	135400	152897892	500	500	500	500	0
279	20231207	135300	152897892	500	500	500	500	101
280	20231207	135200	152847392	500	500	500	500	0
281	20231207	135100	152847392	500	500	500	500	10
282	20231207	135000	152842392	500	500	500	500	0
283	20231207	134900	152842392	500	500	500	500	17
284	20231207	134800	152833892	500	500	500	500	5
285	20231207	134700	152831392	500	500	500	500	0
286	20231207	134600	152831392	500	500	500	500	126
287	20231207	134500	152768392	500	500	500	500	0
288	20231207	134400	152768392	500	500	500	500	0
289	20231207	134300	152768392	500	500	500	500	27
290	20231207	134200	152754892	500	500	500	500	0
291	20231207	134100	152754892	500	500	500	500	0
292	20231207	134000	152754892	500	500	500	500	0
293	20231207	133900	152754892	500	500	500	500	0
294	20231207	133800	152754892	500	500	500	500	0
295	20231207	133700	152754892	500	500	500	500	0
296	20231207	133600	152754892	500	500	500	500	0
297	20231207	133500	152754892	500	500	500	500	10
298	20231207	133400	152749892	499	499	499	499	2
299	20231207	133300	152748894	500	500	500	500	0
300	20231207	133200	152748894	500	500	500	500	0
301	20231207	133100	152748894	500	500	500	500	0
302	20231207	133000	152748894	500	500	500	500	1
303	20231207	132900	152748394	500	500	500	500	121
304	20231207	132800	152687894	501	499	501	499	20000
305	20231207	132700	142677671	499	499	499	499	0
306	20231207	132600	142677671	499	499	499	499	0
307	20231207	132500	142677671	499	499	499	499	1
308	20231207	132400	142677172	499	499	499	499	10
309	20231207	132300	142672182	499	499	499	499	0
310	20231207	132200	142672182	499	499	499	499	7
311	20231207	132100	142668689	499	499	499	499	0
312	20231207	132000	142668689	499	499	499	499	20
313	20231207	131900	142658709	499	499	499	499	1
314	20231207	131800	142658210	500	500	500	500	0
315	20231207	131700	142658210	500	500	500	500	0
316	20231207	131600	142658210	500	500	500	500	0
317	20231207	131500	142658210	500	500	500	500	0
318	20231207	131400	142658210	500	499	500	499	40
319	20231207	131300	142638240	500	499	500	499	30
320	20231207	131200	142623260	499	499	499	499	0
321	20231207	131100	142623260	499	499	499	499	27
322	20231207	131000	142609787	499	499	499	499	3
323	20231207	130900	142608290	499	499	500	499	689
324	20231207	130800	142264478	499	499	499	499	1309
325	20231207	130700	141611287	499	499	499	499	0
326	20231207	130600	141611287	499	499	499	499	0
327	20231207	130500	141611287	499	499	499	499	1
328	20231207	130400	141610788	500	500	500	500	0
329	20231207	130300	141610788	500	499	500	499	3693
330	20231207	130200	139767980	499	499	499	499	1001
331	20231207	130100	139268481	498	498	498	498	5748
332	20231207	130000	136405977	498	498	498	498	60
333	20231207	125900	136376097	497	497	497	497	0
334	20231207	125800	136376097	497	497	497	497	500
335	20231207	125700	136127597	498	498	498	498	0
336	20231207	125600	136127597	498	498	498	498	0
337	20231207	125500	136127597	498	498	498	498	0
338	20231207	125400	136127597	498	498	498	498	7
339	20231207	125300	136124111	498	498	498	498	0
340	20231207	125200	136124111	498	498	498	498	0
341	20231207	125100	136124111	498	498	498	498	67
342	20231207	125000	136090745	497	497	497	497	1358
343	20231207	124900	135415819	498	498	498	498	20
344	20231207	124800	135405859	498	498	498	498	100
345	20231207	124700	135356059	498	498	498	498	30
346	20231207	124600	135341119	498	498	498	498	0
347	20231207	124500	135341119	498	498	498	498	0
348	20231207	124400	135341119	498	498	498	498	0
349	20231207	124300	135341119	498	498	498	498	129
350	20231207	124200	135276877	498	498	498	498	1100
351	20231207	124100	134729077	497	497	497	497	165
352	20231207	124000	134647072	497	497	497	497	322
353	20231207	123900	134487038	497	497	497	497	2722
354	20231207	123800	133134204	497	497	497	497	1
355	20231207	123700	133133707	497	497	497	497	20
356	20231207	123600	133123767	497	497	497	497	208
357	20231207	123500	133020391	497	497	497	497	0
358	20231207	123400	133020391	497	497	497	496	2000
359	20231207	123300	132026901	497	497	497	497	0
360	20231207	123200	132026901	497	497	497	497	20
361	20231207	123100	132016961	497	497	497	497	2
362	20231207	123000	132015967	497	497	497	497	0
363	20231207	122900	132015967	497	497	497	497	50
364	20231207	122800	131991117	497	497	497	497	0
365	20231207	122700	131991117	497	497	497	497	0
366	20231207	122600	131991117	497	497	497	497	5
367	20231207	122500	131988632	497	497	497	497	0
368	20231207	122400	131988632	497	497	497	497	500
369	20231207	122300	131740132	497	497	497	497	200
370	20231207	122200	131640732	498	498	498	498	10
371	20231207	122100	131635752	497	497	497	497	85
372	20231207	122000	131593507	497	497	497	497	131
373	20231207	121900	131528400	497	497	497	497	1
374	20231207	121800	131527903	497	497	497	497	32
375	20231207	121700	131511999	497	497	497	497	2
376	20231207	121600	131511005	497	497	497	497	0
377	20231207	121500	131511005	497	497	497	497	1
378	20231207	121400	131510508	497	497	497	497	0
379	20231207	121300	131510508	497	497	497	497	10
380	20231207	121200	131505538	497	497	497	497	0
381	20231207	121100	131505538	497	497	497	497	2
382	20231207	121000	131504544	498	498	498	498	0
383	20231207	120900	131504544	498	498	498	498	0
384	20231207	120800	131504544	498	498	498	498	0
385	20231207	120700	131504544	498	498	498	498	0
386	20231207	120600	131504544	498	498	498	498	0
387	20231207	120500	131504544	498	498	498	497	4
388	20231207	120400	131502553	498	498	498	498	10
389	20231207	120300	131497573	498	498	498	498	0
390	20231207	120200	131497573	498	497	498	497	34
391	20231207	120100	131480650	496	496	496	496	0
392	20231207	120000	131480650	496	496	496	496	126
393	20231207	115900	131418154	496	496	496	496	1
394	20231207	115800	131417658	496	497	497	496	986
395	20231207	115700	130928601	497	497	497	497	26
396	20231207	115600	130915679	498	498	498	498	20
397	20231207	115500	130905719	498	497	498	497	1018
398	20231207	115400	130399772	497	497	497	497	0
399	20231207	115300	130399772	497	497	497	497	12
400	20231207	115200	130393808	496	496	496	496	19
401	20231207	115100	130384384	497	497	497	497	0
402	20231207	115000	130384384	497	497	497	497	0
403	20231207	114900	130384384	497	497	497	497	30
404	20231207	114800	130369474	497	497	497	497	502
405	20231207	114700	130119980	497	497	497	497	505
406	20231207	114600	129868995	496	496	496	496	0
407	20231207	114500	129868995	496	495	496	495	6030
408	20231207	114400	126880115	496	497	497	496	10002
409	20231207	114300	121919113	498	498	498	498	0
410	20231207	114200	121919113	498	498	498	498	0
411	20231207	114100	121919113	498	498	498	498	0
412	20231207	114000	121919113	498	498	498	498	100
413	20231207	113900	121869313	498	498	498	498	5
414	20231207	113800	121866823	498	498	498	497	411
415	20231207	113700	121662155	498	498	498	498	0
416	20231207	113600	121662155	498	498	498	498	0
417	20231207	113500	121662155	498	498	498	498	200
418	20231207	113400	121562555	498	498	498	498	120
419	20231207	113300	121502795	497	497	497	497	0
420	20231207	113200	121502795	497	497	497	497	200
421	20231207	113100	121403395	497	497	497	497	100
422	20231207	113000	121353695	497	497	497	497	0
423	20231207	112900	121353695	497	497	497	497	2574
424	20231207	112800	120074417	499	499	499	499	0
425	20231207	112700	120074417	499	499	499	499	0
426	20231207	112600	120074417	499	499	499	499	10
427	20231207	112500	120069427	499	499	499	499	0
428	20231207	112400	120069427	499	499	499	499	0
429	20231207	112300	120069427	499	499	499	499	0
430	20231207	112200	120069427	499	499	499	499	7
431	20231207	112100	120065934	496	497	497	496	50000
432	20231207	112000	95265910	499	499	499	499	0
433	20231207	111900	95265910	499	499	499	499	3
434	20231207	111800	95264413	499	499	499	499	10
435	20231207	111700	95259423	499	499	499	499	10
436	20231207	111600	95254433	499	499	499	499	2
437	20231207	111500	95253435	497	497	499	497	1498
438	20231207	111400	94508719	497	497	497	496	829
439	20231207	111300	94096776	495	498	498	495	17031
440	20231207	111200	85644769	500	500	500	500	0
441	20231207	111100	85644769	500	500	500	500	0
442	20231207	111000	85644769	500	500	500	500	0
443	20231207	110900	85644769	500	498	500	498	68
444	20231207	110800	85610771	500	500	500	500	0
445	20231207	110700	85610771	500	500	500	500	0
446	20231207	110600	85610771	500	500	500	498	316
447	20231207	110500	85453381	498	499	499	498	232
448	20231207	110400	85337813	500	500	500	500	1
449	20231207	110300	85337313	499	499	499	499	6567
450	20231207	110200	82060380	499	499	499	499	0
451	20231207	110100	82060380	499	499	499	499	0
452	20231207	110000	82060380	499	499	499	499	0
453	20231207	105900	82060380	499	499	499	499	0
454	20231207	105800	82060380	499	499	499	499	0
455	20231207	105700	82060380	499	499	499	499	0
456	20231207	105600	82060380	499	499	499	499	2005
457	20231207	105500	81059885	499	499	499	499	0
458	20231207	105400	81059885	499	499	499	499	1
459	20231207	105300	81059386	499	499	499	499	0
460	20231207	105200	81059386	499	499	499	499	451
461	20231207	105100	80834337	497	497	497	497	0
462	20231207	105000	80834337	497	497	497	497	0
463	20231207	104900	80834337	497	497	497	497	0
464	20231207	104800	80834337	497	497	497	497	184
465	20231207	104700	80742889	497	497	497	497	16
466	20231207	104600	80734937	499	499	499	499	0
467	20231207	104500	80734937	499	499	499	499	0
468	20231207	104400	80734937	499	499	499	499	681
469	20231207	104300	80395118	499	499	499	499	1
470	20231207	104200	80394619	497	497	497	497	0
471	20231207	104100	80394619	497	499	499	497	410
472	20231207	104000	80190827	499	499	499	499	0
473	20231207	103900	80190827	499	499	499	499	0
474	20231207	103800	80190827	499	499	499	499	8
475	20231207	103700	80186835	498	498	498	498	2518
476	20231207	103600	78932871	498	498	498	498	35
477	20231207	103500	78915441	498	498	498	498	2
478	20231207	103400	78914445	498	498	498	498	31
479	20231207	103300	78899007	498	498	498	498	0
480	20231207	103200	78899007	498	498	498	498	1
481	20231207	103100	78898509	497	498	498	497	23
482	20231207	103000	78887077	497	497	497	497	10
483	20231207	102900	78882107	497	497	497	497	540
484	20231207	102800	78613727	497	498	498	497	3403
485	20231207	102700	76922337	498	498	498	498	1019
486	20231207	102600	76414875	498	498	498	498	1
487	20231207	102500	76414377	498	497	498	497	101
488	20231207	102400	76364179	497	497	497	497	2322
489	20231207	102300	75210145	497	497	497	497	333
490	20231207	102200	75044644	497	497	497	497	241
491	20231207	102100	74924867	497	497	497	497	0
492	20231207	102000	74924867	497	497	497	497	1
493	20231207	101900	74924370	497	497	497	497	29
494	20231207	101800	74909957	497	497	497	497	290
495	20231207	101700	74765827	497	498	498	497	760
496	20231207	101600	74387407	497	498	498	497	286
497	20231207	101500	74245264	498	497	498	497	374
498	20231207	101400	74059376	497	498	498	497	651
499	20231207	101300	73735467	498	498	498	498	20
500	20231207	101200	73725507	498	498	498	498	1
501	20231207	101100	73725009	497	497	497	497	970
502	20231207	101000	73242919	498	498	498	498	10
503	20231207	100900	73237939	496	496	496	496	0
504	20231207	100800	73237939	496	496	496	496	0
505	20231207	100700	73237939	496	497	497	496	2251
506	20231207	100600	72121209	497	497	497	497	1000
507	20231207	100500	71624209	497	497	497	497	8
508	20231207	100400	71620233	497	497	497	497	0
509	20231207	100300	71620233	497	497	497	497	20
510	20231207	100200	71610293	499	498	499	497	62
511	20231207	100100	71579369	499	499	499	499	221
512	20231207	100000	71469090	499	499	499	499	1
513	20231207	095900	71468591	498	499	499	498	481
514	20231207	095800	71228752	499	498	499	498	6717
515	20231207	095700	67881686	498	497	498	497	4
516	20231207	095600	67879697	496	495	498	495	508
517	20231207	095500	67628229	495	497	497	495	9970
518	20231207	095400	62688799	495	496	496	495	11
519	20231207	095300	62683344	496	498	498	495	1203
520	20231207	095200	62087254	496	497	497	496	852
521	20231207	095100	61663950	497	497	497	497	114
522	20231207	095000	61607292	497	497	497	497	176
523	20231207	094900	61519820	495	495	495	495	3022
524	20231207	094800	60023930	495	497	497	495	1032
525	20231207	094700	59512141	497	498	498	497	1226
526	20231207	094600	58902560	498	498	498	498	51
527	20231207	094500	58877162	497	502	502	494	89343
528	20231207	094400	14521298	501	501	501	501	1731
529	20231207	094300	13654067	501	501	501	501	112
530	20231207	094200	13597955	501	501	501	501	1056
531	20231207	094100	13068899	501	501	501	501	4
532	20231207	094000	13066895	501	501	501	501	189
533	20231207	093900	12972206	501	501	501	501	230
534	20231207	093800	12856976	501	501	501	501	3479
535	20231207	093700	11113997	502	502	502	502	0
536	20231207	093600	11113997	502	502	502	502	0
537	20231207	093500	11113997	502	502	502	502	409
538	20231207	093400	10908679	501	501	501	501	0
539	20231207	093300	10908679	501	502	502	501	781
540	20231207	093200	10517391	502	502	502	501	1133
541	20231207	093100	9949716	502	503	503	502	33
542	20231207	093000	9933137	501	502	502	501	2686
543	20231207	092900	8585325	502	502	502	502	0
544	20231207	092800	8585325	502	502	502	502	450
545	20231207	092700	8359425	502	502	502	502	0
546	20231207	092600	8359425	502	502	502	502	2
547	20231207	092500	8358421	501	501	501	501	0
548	20231207	092400	8358421	501	501	501	501	0
549	20231207	092300	8358421	501	501	501	501	0
550	20231207	092200	8358421	501	501	501	501	0
551	20231207	092100	8358421	501	501	501	501	1
552	20231207	092000	8357920	503	503	503	503	0
553	20231207	091900	8357920	503	503	503	503	2
554	20231207	091800	8356914	503	503	503	503	2
555	20231207	091700	8355908	503	503	503	503	1
556	20231207	091600	8355405	500	500	500	500	186
557	20231207	091500	8262405	501	501	501	501	0
558	20231207	091400	8262405	501	501	501	501	318
559	20231207	091300	8103087	501	501	502	501	540
560	20231207	091200	7832527	501	501	501	501	270
561	20231207	091100	7697257	501	500	501	500	2079
562	20231207	091000	6657744	500	500	500	500	700
563	20231207	090900	6307744	500	500	500	500	6
564	20231207	090800	6304744	501	501	501	501	356
565	20231207	090700	6126388	502	503	504	502	220
566	20231207	090600	6015627	504	505	505	504	1091
567	20231207	090500	5464682	505	501	505	501	976
568	20231207	090400	4974389	499	501	501	499	602
569	20231207	090300	4673389	500	500	500	500	1094
570	20231207	090200	4126389	500	500	500	499	1586
571	20231207	090100	3333390	500	499	500	499	2447
572	20231207	090000	2112317	499	501	501	499	4220