KissMeData/000040/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183000	106160550	356	356	356	356	3916
3	20231222	182900	106160550	356	356	356	356	0
4	20231222	182800	106160550	356	356	356	356	0
5	20231222	182700	106160550	356	356	356	356	0
6	20231222	182600	106160550	356	356	356	356	0
7	20231222	182500	106160550	356	356	356	356	0
8	20231222	182400	106160550	356	356	356	356	0
9	20231222	182300	106160550	356	356	356	356	0
10	20231222	182200	106160550	356	356	356	356	0
11	20231222	182100	106160550	356	356	356	356	0
12	20231222	182000	106160550	356	356	356	356	0
13	20231222	181900	106160550	356	356	356	356	0
14	20231222	181800	106160550	356	356	356	356	0
15	20231222	181700	106160550	356	356	356	356	0
16	20231222	181600	106160550	356	356	356	356	0
17	20231222	181500	106160550	356	356	356	356	0
18	20231222	181400	106160550	356	356	356	356	0
19	20231222	181300	106160550	356	356	356	356	0
20	20231222	181200	106160550	356	356	356	356	0
21	20231222	181100	106160550	356	356	356	356	0
22	20231222	181000	106160550	356	356	356	356	0
23	20231222	180900	106160550	356	356	356	356	0
24	20231222	180800	106160550	356	356	356	356	0
25	20231222	180700	106160550	356	356	356	356	0
26	20231222	180600	106160550	356	356	356	356	0
27	20231222	180500	106160550	356	356	356	356	0
28	20231222	180400	106160550	356	356	356	356	0
29	20231222	180300	106160550	356	356	356	356	0
30	20231222	180200	106160550	356	356	356	356	0
31	20231222	180100	106160550	356	356	356	356	0
32	20231222	180000	106160550	356	356	356	356	3916
33	20231222	175900	106160550	356	356	356	356	0
34	20231222	175800	106160550	356	356	356	356	0
35	20231222	175700	106160550	356	356	356	356	0
36	20231222	175600	106160550	356	356	356	356	0
37	20231222	175500	106160550	356	356	356	356	0
38	20231222	175400	106160550	356	356	356	356	0
39	20231222	175300	106160550	356	356	356	356	0
40	20231222	175200	106160550	356	356	356	356	0
41	20231222	175100	106160550	356	356	356	356	0
42	20231222	175000	106160550	356	356	356	356	0
43	20231222	174900	106160550	356	356	356	356	0
44	20231222	174800	106160550	356	356	356	356	0
45	20231222	174700	106160550	356	356	356	356	0
46	20231222	174600	106160550	356	356	356	356	0
47	20231222	174500	106160550	356	356	356	356	0
48	20231222	174400	106160550	356	356	356	356	0
49	20231222	174300	106160550	356	356	356	356	0
50	20231222	174200	106160550	356	356	356	356	0
51	20231222	174100	106160550	356	356	356	356	0
52	20231222	174000	106160550	356	356	356	356	0
53	20231222	173900	106160550	356	356	356	356	0
54	20231222	173800	106160550	356	356	356	356	0
55	20231222	173700	106160550	356	356	356	356	0
56	20231222	173600	106160550	356	356	356	356	0
57	20231222	173500	106160550	356	356	356	356	0
58	20231222	173400	106160550	356	356	356	356	0
59	20231222	173300	106160550	356	356	356	356	0
60	20231222	173200	106160550	356	356	356	356	0
61	20231222	173100	106160550	356	356	356	356	0
62	20231222	173000	106160550	356	356	356	356	3916
63	20231222	172900	106160550	356	356	356	356	0
64	20231222	172800	106160550	356	356	356	356	0
65	20231222	172700	106160550	356	356	356	356	0
66	20231222	172600	106160550	356	356	356	356	0
67	20231222	172500	106160550	356	356	356	356	0
68	20231222	172400	106160550	356	356	356	356	0
69	20231222	172300	106160550	356	356	356	356	0
70	20231222	172200	106160550	356	356	356	356	0
71	20231222	172100	106160550	356	356	356	356	0
72	20231222	172000	106160550	356	356	356	356	0
73	20231222	171900	106160550	356	356	356	356	0
74	20231222	171800	106160550	356	356	356	356	0
75	20231222	171700	106160550	356	356	356	356	0
76	20231222	171600	106160550	356	356	356	356	0
77	20231222	171500	106160550	356	356	356	356	0
78	20231222	171400	106160550	356	356	356	356	0
79	20231222	171300	106160550	356	356	356	356	0
80	20231222	171200	106160550	356	356	356	356	0
81	20231222	171100	106160550	356	356	356	356	0
82	20231222	171000	106160550	356	356	356	356	0
83	20231222	170900	106160550	356	356	356	356	0
84	20231222	170800	106160550	356	356	356	356	0
85	20231222	170700	106160550	356	356	356	356	0
86	20231222	170600	106160550	356	356	356	356	0
87	20231222	170500	106160550	356	356	356	356	0
88	20231222	170400	106160550	356	356	356	356	0
89	20231222	170300	106160550	356	356	356	356	0
90	20231222	170200	106160550	356	356	356	356	0
91	20231222	170100	106160550	356	356	356	356	0
92	20231222	170000	106160550	356	356	356	356	3916
93	20231222	165900	106160550	356	356	356	356	0
94	20231222	165800	106160550	356	356	356	356	0
95	20231222	165700	106160550	356	356	356	356	0
96	20231222	165600	106160550	356	356	356	356	0
97	20231222	165500	106160550	356	356	356	356	0
98	20231222	165400	106160550	356	356	356	356	0
99	20231222	165300	106160550	356	356	356	356	0
100	20231222	165200	106160550	356	356	356	356	0
101	20231222	165100	106160550	356	356	356	356	0
102	20231222	165000	106160550	356	356	356	356	0
103	20231222	164900	106160550	356	356	356	356	0
104	20231222	164800	106160550	356	356	356	356	0
105	20231222	164700	106160550	356	356	356	356	0
106	20231222	164600	106160550	356	356	356	356	0
107	20231222	164500	106160550	356	356	356	356	0
108	20231222	164400	106160550	356	356	356	356	0
109	20231222	164300	106160550	356	356	356	356	0
110	20231222	164200	106160550	356	356	356	356	0
111	20231222	164100	106160550	356	356	356	356	0
112	20231222	164000	106160550	356	356	356	356	0
113	20231222	163900	106160550	356	356	356	356	0
114	20231222	163800	106160550	356	356	356	356	0
115	20231222	163700	106160550	356	356	356	356	0
116	20231222	163600	106160550	356	356	356	356	0
117	20231222	163500	106160550	356	356	356	356	0
118	20231222	163400	106160550	356	356	356	356	0
119	20231222	163300	106160550	356	356	356	356	0
120	20231222	163200	106160550	356	356	356	356	0
121	20231222	163100	106160550	356	356	356	356	0
122	20231222	163000	106160550	356	356	356	356	3916
123	20231222	162900	106160550	356	356	356	356	0
124	20231222	162800	106160550	356	356	356	356	0
125	20231222	162700	106160550	356	356	356	356	0
126	20231222	162600	106160550	356	356	356	356	0
127	20231222	162500	106160550	356	356	356	356	0
128	20231222	162400	106160550	356	356	356	356	0
129	20231222	162300	106160550	356	356	356	356	0
130	20231222	162200	106160550	356	356	356	356	0
131	20231222	162100	106160550	356	356	356	356	0
132	20231222	162000	106160550	356	356	356	356	0
133	20231222	161900	106160550	356	356	356	356	0
134	20231222	161800	106160550	356	356	356	356	0
135	20231222	161700	106160550	356	356	356	356	0
136	20231222	161600	106160550	356	356	356	356	0
137	20231222	161500	106160550	356	356	356	356	0
138	20231222	161400	106160550	356	356	356	356	0
139	20231222	161300	106160550	356	356	356	356	0
140	20231222	161200	106160550	356	356	356	356	0
141	20231222	161100	106160550	356	356	356	356	0
142	20231222	161000	106160550	356	356	356	356	0
143	20231222	160900	106160550	356	356	356	356	0
144	20231222	160800	106160550	356	356	356	356	0
145	20231222	160700	106160550	356	356	356	356	0
146	20231222	160600	106160550	356	356	356	356	0
147	20231222	160500	106160550	356	356	356	356	0
148	20231222	160400	106160550	356	356	356	356	0
149	20231222	160300	106160550	356	356	356	356	0
150	20231222	160200	106160550	356	356	356	356	0
151	20231222	160100	106160550	356	356	356	356	0
152	20231222	160000	106160550	356	356	356	356	3916
153	20231222	155900	106160550	356	356	356	356	0
154	20231222	155800	106160550	356	356	356	356	0
155	20231222	155700	106160550	356	356	356	356	0
156	20231222	155600	106160550	356	356	356	356	0
157	20231222	155500	106160550	356	356	356	356	0
158	20231222	155400	106160550	356	356	356	356	0
159	20231222	155300	106160550	356	356	356	356	0
160	20231222	155200	106160550	356	356	356	356	0
161	20231222	155100	106160550	356	356	356	356	0
162	20231222	155000	106160550	356	356	356	356	0
163	20231222	154900	106160550	356	356	356	356	0
164	20231222	154800	106160550	356	356	356	356	0
165	20231222	154700	106160550	356	356	356	356	0
166	20231222	154600	106160550	356	356	356	356	0
167	20231222	154500	106160550	356	356	356	356	0
168	20231222	154400	106160550	356	356	356	356	0
169	20231222	154300	106160550	356	356	356	356	0
170	20231222	154200	106160550	356	356	356	356	0
171	20231222	154100	106160550	356	356	356	356	0
172	20231222	154000	106160550	356	356	356	356	0
173	20231222	153900	106160550	356	356	356	356	0
174	20231222	153800	106160550	356	356	356	356	0
175	20231222	153700	106160550	356	356	356	356	0
176	20231222	153600	106160550	356	356	356	356	0
177	20231222	153500	106160550	356	356	356	356	0
178	20231222	153400	106160550	356	356	356	356	0
179	20231222	153300	106160550	356	356	356	356	0
180	20231222	153200	106160550	356	356	356	356	0
181	20231222	153100	106160550	356	356	356	356	0
182	20231222	153000	106160550	356	356	356	356	7832
183	20231222	152900	104766454	356	356	356	356	0
184	20231222	152800	104766454	356	356	356	356	0
185	20231222	152700	104766454	356	356	356	356	0
186	20231222	152600	104766454	356	356	356	356	0
187	20231222	152500	104766454	356	356	356	356	0
188	20231222	152400	104766454	356	356	356	356	0
189	20231222	152300	104766454	356	356	356	356	0
190	20231222	152200	104766454	356	356	356	356	0
191	20231222	152100	104766454	356	356	356	356	0
192	20231222	152000	104766454	356	356	356	356	0
193	20231222	151900	104766454	356	356	356	356	3
194	20231222	151800	104765386	356	356	356	356	321
195	20231222	151700	104651110	356	356	356	356	0
196	20231222	151600	104651110	356	356	356	356	105
197	20231222	151500	104613730	355	356	356	355	1620
198	20231222	151400	104038610	355	355	355	355	12
199	20231222	151300	104034350	355	355	355	355	2020
200	20231222	151200	103317250	356	356	356	356	9
201	20231222	151100	103314046	356	356	356	356	105
202	20231222	151000	103276666	356	356	356	356	0
203	20231222	150900	103276666	356	356	356	356	205
204	20231222	150800	103203686	355	355	355	355	1381
205	20231222	150700	102713431	355	356	356	355	3021
206	20231222	150600	101640955	356	356	356	356	21
207	20231222	150500	101633479	356	356	356	356	0
208	20231222	150400	101633479	356	355	356	355	226
209	20231222	150300	101553229	356	356	356	356	0
210	20231222	150200	101553229	356	356	356	356	1000
211	20231222	150100	101197229	356	356	356	356	565
212	20231222	150000	100996089	356	356	356	356	0
213	20231222	145900	100996089	356	356	356	356	0
214	20231222	145800	100996089	356	356	356	355	3543
215	20231222	145700	99734985	355	356	356	355	21
216	20231222	145600	99727510	356	356	356	356	1693
217	20231222	145500	99124802	356	356	356	356	323
218	20231222	145400	99009814	356	356	356	356	0
219	20231222	145300	99009814	356	356	356	356	0
220	20231222	145200	99009814	356	356	356	356	11696
221	20231222	145100	94846038	356	356	356	356	20
222	20231222	145000	94838918	356	356	356	356	109
223	20231222	144900	94800114	356	356	356	356	0
224	20231222	144800	94800114	356	357	357	356	9005
225	20231222	144700	91594318	357	357	357	357	0
226	20231222	144600	91594318	357	357	357	357	20
227	20231222	144500	91587178	357	357	357	357	0
228	20231222	144400	91587178	357	357	357	357	0
229	20231222	144300	91587178	357	357	357	357	550
230	20231222	144200	91390828	357	357	357	357	1
231	20231222	144100	91390471	357	357	357	357	51
232	20231222	144000	91372264	358	358	358	358	2
233	20231222	143900	91371548	358	358	358	358	0
234	20231222	143800	91371548	358	357	358	357	27
235	20231222	143700	91361908	357	357	357	357	9
236	20231222	143600	91358695	358	358	358	358	0
237	20231222	143500	91358695	358	357	358	357	2
238	20231222	143400	91357980	357	357	357	357	50
239	20231222	143300	91340130	357	357	357	357	49
240	20231222	143200	91322637	357	357	357	357	1300
241	20231222	143100	90858537	359	357	359	357	1004
242	20231222	143000	90500104	358	358	358	358	600
243	20231222	142900	90285304	359	359	359	359	0
244	20231222	142800	90285304	359	359	359	359	0
245	20231222	142700	90285304	359	359	359	359	0
246	20231222	142600	90285304	359	359	359	359	0
247	20231222	142500	90285304	359	358	359	358	12
248	20231222	142400	90281007	358	358	358	358	0
249	20231222	142300	90281007	358	358	358	358	312
250	20231222	142200	90169311	358	358	358	358	0
251	20231222	142100	90169311	358	358	358	358	0
252	20231222	142000	90169311	358	358	358	358	0
253	20231222	141900	90169311	358	357	358	357	3008
254	20231222	141800	89092448	358	358	358	358	45
255	20231222	141700	89076338	358	358	358	358	0
256	20231222	141600	89076338	358	358	358	358	0
257	20231222	141500	89076338	358	358	358	358	0
258	20231222	141400	89076338	358	358	358	358	0
259	20231222	141300	89076338	358	356	358	356	72
260	20231222	141200	89050702	358	358	358	358	0
261	20231222	141100	89050702	358	358	358	358	0
262	20231222	141000	89050702	358	358	358	358	0
263	20231222	140900	89050702	358	358	358	358	200
264	20231222	140800	88979102	358	358	358	358	0
265	20231222	140700	88979102	358	358	358	358	0
266	20231222	140600	88979102	358	358	358	358	0
267	20231222	140500	88979102	358	358	358	358	0
268	20231222	140400	88979102	358	357	358	357	474
269	20231222	140300	88809495	357	357	357	357	43
270	20231222	140200	88794144	357	357	357	357	50
271	20231222	140100	88776294	357	357	357	357	20
272	20231222	140000	88769154	357	358	358	357	2
273	20231222	135900	88768439	358	358	358	358	0
274	20231222	135800	88768439	358	358	358	358	0
275	20231222	135700	88768439	358	358	358	358	0
276	20231222	135600	88768439	358	358	358	358	0
277	20231222	135500	88768439	358	358	358	358	0
278	20231222	135400	88768439	358	358	358	358	30
279	20231222	135300	88757699	358	358	358	358	0
280	20231222	135200	88757699	358	358	358	358	100
281	20231222	135100	88721899	358	358	358	358	0
282	20231222	135000	88721899	358	358	358	358	0
283	20231222	134900	88721899	358	358	358	358	0
284	20231222	134800	88721899	358	358	358	358	0
285	20231222	134700	88721899	358	358	358	358	0
286	20231222	134600	88721899	358	358	358	358	0
287	20231222	134500	88721899	358	358	358	358	127
288	20231222	134400	88676433	358	358	358	358	0
289	20231222	134300	88676433	358	358	358	358	0
290	20231222	134200	88676433	358	358	358	358	0
291	20231222	134100	88676433	358	358	358	358	75
292	20231222	134000	88649583	359	359	359	359	0
293	20231222	133900	88649583	359	357	359	356	1072
294	20231222	133800	88267944	357	357	357	357	2646
295	20231222	133700	87323322	359	359	359	359	0
296	20231222	133600	87323322	359	359	359	359	0
297	20231222	133500	87323322	359	359	359	359	2
298	20231222	133400	87322604	357	357	357	357	0
299	20231222	133300	87322604	357	357	357	357	300
300	20231222	133200	87215504	357	357	357	357	0
301	20231222	133100	87215504	357	358	358	357	784
302	20231222	133000	86934833	359	358	359	358	651
303	20231222	132900	86701774	359	359	359	359	1
304	20231222	132800	86701415	358	358	359	358	650
305	20231222	132700	86468714	358	358	358	358	0
306	20231222	132600	86468714	358	358	358	358	1198
307	20231222	132500	86039830	359	359	359	359	0
308	20231222	132400	86039830	359	359	359	359	0
309	20231222	132300	86039830	359	359	359	359	0
310	20231222	132200	86039830	359	359	359	359	1
311	20231222	132100	86039471	358	358	358	358	0
312	20231222	132000	86039471	358	358	358	358	0
313	20231222	131900	86039471	358	358	358	358	80
314	20231222	131800	86010831	358	358	358	358	800
315	20231222	131700	85724431	358	358	358	358	600
316	20231222	131600	85509631	358	359	359	358	302
317	20231222	131500	85401513	359	358	359	358	500
318	20231222	131400	85222313	359	359	359	359	1
319	20231222	131300	85221954	358	358	358	358	0
320	20231222	131200	85221954	358	358	358	358	1902
321	20231222	131100	84541038	358	358	358	358	0
322	20231222	131000	84541038	358	358	358	358	0
323	20231222	130900	84541038	358	358	358	358	0
324	20231222	130800	84541038	358	358	358	358	741
325	20231222	130700	84275760	358	358	358	358	0
326	20231222	130600	84275760	358	358	358	358	0
327	20231222	130500	84275760	358	358	358	358	1241
328	20231222	130400	83831482	360	360	360	360	0
329	20231222	130300	83831482	360	360	360	360	0
330	20231222	130200	83831482	360	359	360	359	6
331	20231222	130100	83829327	359	359	359	359	0
332	20231222	130000	83829327	359	359	359	359	0
333	20231222	125900	83829327	359	359	359	359	471
334	20231222	125800	83660238	359	359	359	359	1478
335	20231222	125700	83129636	359	359	359	359	0
336	20231222	125600	83129636	359	359	359	359	0
337	20231222	125500	83129636	359	359	359	359	8
338	20231222	125400	83126764	358	358	358	358	518
339	20231222	125300	82941320	358	358	358	358	0
340	20231222	125200	82941320	358	358	358	358	0
341	20231222	125100	82941320	358	359	359	358	388
342	20231222	125000	82802216	358	358	358	358	0
343	20231222	124900	82802216	358	358	358	358	418
344	20231222	124800	82652572	358	358	358	358	0
345	20231222	124700	82652572	358	358	358	358	0
346	20231222	124600	82652572	358	358	358	358	0
347	20231222	124500	82652572	358	358	358	358	100
348	20231222	124400	82616772	358	358	358	358	300
349	20231222	124300	82509372	358	358	358	358	0
350	20231222	124200	82509372	358	358	358	358	0
351	20231222	124100	82509372	358	358	358	358	10
352	20231222	124000	82505792	357	357	357	357	0
353	20231222	123900	82505792	357	357	357	357	14513
354	20231222	123800	77324651	357	357	357	357	0
355	20231222	123700	77324651	357	357	357	357	0
356	20231222	123600	77324651	357	357	357	357	0
357	20231222	123500	77324651	357	358	358	357	719
358	20231222	123400	77067649	358	358	358	358	4000
359	20231222	123300	75635649	358	358	358	358	1
360	20231222	123200	75635291	357	357	357	357	21
361	20231222	123100	75627794	358	358	358	358	0
362	20231222	123000	75627794	358	358	358	358	0
363	20231222	122900	75627794	358	358	358	358	0
364	20231222	122800	75627794	358	358	358	358	0
365	20231222	122700	75627794	358	358	358	358	70
366	20231222	122600	75602734	357	357	357	357	8
367	20231222	122500	75599878	358	358	358	358	0
368	20231222	122400	75599878	358	358	358	358	0
369	20231222	122300	75599878	358	358	358	358	2
370	20231222	122200	75599162	358	358	358	358	205
371	20231222	122100	75525772	358	358	358	358	150
372	20231222	122000	75472072	357	357	357	357	132
373	20231222	121900	75424948	357	357	357	357	300
374	20231222	121800	75317848	357	357	357	357	1000
375	20231222	121700	74960848	357	357	357	357	21
376	20231222	121600	74953351	357	357	357	357	1024
377	20231222	121500	74587783	356	356	356	356	0
378	20231222	121400	74587783	356	356	356	356	14
379	20231222	121300	74582799	356	356	356	356	10
380	20231222	121200	74579239	356	356	356	356	995
381	20231222	121100	74225019	356	356	356	356	1000
382	20231222	121000	73869019	355	355	355	355	0
383	20231222	120900	73869019	355	355	355	355	0
384	20231222	120800	73869019	355	355	355	355	217
385	20231222	120700	73791984	355	356	356	355	671
386	20231222	120600	73553679	356	356	356	356	20
387	20231222	120500	73546559	356	356	356	356	0
388	20231222	120400	73546559	356	356	356	356	11
389	20231222	120300	73542643	356	356	356	356	0
390	20231222	120200	73542643	356	356	356	356	0
391	20231222	120100	73542643	356	356	356	356	747
392	20231222	120000	73276711	356	356	356	356	3
393	20231222	115900	73275643	357	357	357	356	12
394	20231222	115800	73271361	357	355	357	354	68
395	20231222	115700	73247196	355	355	355	355	0
396	20231222	115600	73247196	355	355	355	355	111
397	20231222	115500	73207791	354	354	354	354	882
398	20231222	115400	72895563	354	355	355	354	300
399	20231222	115300	72789338	354	354	354	354	0
400	20231222	115200	72789338	354	355	355	354	1800
401	20231222	115100	72151407	355	355	355	355	0
402	20231222	115000	72151407	355	355	355	355	0
403	20231222	114900	72151407	355	355	355	355	0
404	20231222	114800	72151407	355	355	355	355	0
405	20231222	114700	72151407	355	355	355	355	4
406	20231222	114600	72149987	358	357	358	357	11
407	20231222	114500	72146059	357	357	357	357	2000
408	20231222	114400	71432059	355	355	355	355	0
409	20231222	114300	71432059	355	355	355	355	50
410	20231222	114200	71414309	356	356	356	356	0
411	20231222	114100	71414309	356	357	357	356	21
412	20231222	114000	71406822	356	356	356	356	20
413	20231222	113900	71399702	354	355	355	354	1001
414	20231222	113800	71045248	355	355	355	355	0
415	20231222	113700	71045248	355	355	355	355	0
416	20231222	113600	71045248	355	356	356	355	2052
417	20231222	113500	70316738	355	355	355	355	5000
418	20231222	113400	68541738	355	356	356	355	4593
419	20231222	113300	66911123	356	356	356	356	3876
420	20231222	113200	65531267	356	356	356	356	300
421	20231222	113100	65424467	356	356	356	356	0
422	20231222	113000	65424467	356	356	356	356	0
423	20231222	112900	65424467	356	356	356	356	41
424	20231222	112800	65409871	356	356	356	356	0
425	20231222	112700	65409871	356	356	356	356	545
426	20231222	112600	65215851	357	357	357	357	50
427	20231222	112500	65198001	357	357	357	357	0
428	20231222	112400	65198001	357	357	357	357	0
429	20231222	112300	65198001	357	357	357	357	203
430	20231222	112200	65125530	357	357	357	357	0
431	20231222	112100	65125530	357	357	357	357	200
432	20231222	112000	65054130	357	357	357	357	7
433	20231222	111900	65051631	357	357	357	357	0
434	20231222	111800	65051631	357	357	357	357	125
435	20231222	111700	65007006	357	357	357	357	50
436	20231222	111600	64989156	357	357	357	357	100
437	20231222	111500	64953456	357	357	357	357	3721
438	20231222	111400	63625059	357	357	357	357	15
439	20231222	111300	63619704	357	358	358	357	414
440	20231222	111200	63471506	358	358	358	358	0
441	20231222	111100	63471506	358	358	358	358	0
442	20231222	111000	63471506	358	358	358	358	130
443	20231222	110900	63424966	357	357	357	357	30
444	20231222	110800	63414256	357	357	357	357	82
445	20231222	110700	63384982	358	358	358	358	7
446	20231222	110600	63382476	358	358	358	358	0
447	20231222	110500	63382476	358	358	358	358	0
448	20231222	110400	63382476	358	358	358	358	146
449	20231222	110300	63330208	358	358	358	358	0
450	20231222	110200	63330208	358	358	358	358	58
451	20231222	110100	63309444	358	358	358	358	7
452	20231222	110000	63306938	359	359	359	359	0
453	20231222	105900	63306938	359	359	359	359	202
454	20231222	105800	63234420	359	358	359	358	250
455	20231222	105700	63144809	359	359	359	359	0
456	20231222	105600	63144809	359	359	359	359	0
457	20231222	105500	63144809	359	359	359	359	4
458	20231222	105400	63143373	358	358	358	358	27
459	20231222	105300	63133707	359	358	359	358	160
460	20231222	105200	63076271	358	358	358	358	100
461	20231222	105100	63040471	358	358	358	358	1
462	20231222	105000	63040113	357	357	357	357	4
463	20231222	104900	63038685	359	359	359	359	0
464	20231222	104800	63038685	359	359	359	359	0
465	20231222	104700	63038685	359	358	359	358	452
466	20231222	104600	62876753	358	358	358	358	0
467	20231222	104500	62876753	358	358	358	358	0
468	20231222	104400	62876753	358	358	358	358	172
469	20231222	104300	62815177	359	359	359	359	50
470	20231222	104200	62797227	358	358	358	358	3137
471	20231222	104100	61674181	357	357	357	357	1817
472	20231222	104000	61025512	357	357	357	357	10
473	20231222	103900	61021942	357	357	357	357	0
474	20231222	103800	61021942	357	355	357	355	53
475	20231222	103700	61003023	357	357	357	357	21
476	20231222	103600	60995526	357	357	357	357	400
477	20231222	103500	60852726	354	355	357	354	492
478	20231222	103400	60677906	355	355	355	355	0
479	20231222	103300	60677906	355	356	356	355	1624
480	20231222	103200	60100139	353	360	360	353	34021
481	20231222	103100	48004249	360	360	360	360	5
482	20231222	103000	48002449	359	359	359	359	0
483	20231222	102900	48002449	359	360	360	359	370
484	20231222	102800	47869419	360	360	360	360	4
485	20231222	102700	47867979	359	359	359	359	69
486	20231222	102600	47843208	359	359	359	359	0
487	20231222	102500	47843208	359	359	359	359	0
488	20231222	102400	47843208	359	359	359	359	37
489	20231222	102300	47829925	359	359	359	359	3113
490	20231222	102200	46712358	360	360	360	360	1
491	20231222	102100	46711998	359	359	359	359	4
492	20231222	102000	46710562	360	360	360	360	1
493	20231222	101900	46710202	360	360	360	360	1
494	20231222	101800	46709842	360	360	360	360	0
495	20231222	101700	46709842	360	360	360	360	200
496	20231222	101600	46637842	360	360	360	360	46
497	20231222	101500	46621282	360	360	360	360	0
498	20231222	101400	46621282	360	360	360	360	77
499	20231222	101300	46593562	359	359	359	359	16
500	20231222	101200	46587818	359	359	359	359	6
501	20231222	101100	46585664	362	362	362	362	17
502	20231222	101000	46579510	363	363	363	363	0
503	20231222	100900	46579510	363	360	363	356	41249
504	20231222	100800	31815339	363	363	363	363	0
505	20231222	100700	31815339	363	361	363	361	6500
506	20231222	100600	29457904	362	362	362	362	0
507	20231222	100500	29457904	362	362	362	362	0
508	20231222	100400	29457904	362	362	362	362	1100
509	20231222	100300	29059704	361	361	361	361	0
510	20231222	100200	29059704	361	362	362	361	664
511	20231222	100100	28819400	362	362	362	362	400
512	20231222	100000	28674600	362	362	362	362	600
513	20231222	095900	28457400	362	362	362	362	0
514	20231222	095800	28457400	362	361	362	361	201
515	20231222	095700	28384834	360	360	360	360	10
516	20231222	095600	28381234	360	360	360	360	0
517	20231222	095500	28381234	360	360	360	360	0
518	20231222	095400	28381234	360	360	360	360	0
519	20231222	095300	28381234	360	361	361	360	6697
520	20231222	095200	25965308	361	361	361	361	0
521	20231222	095100	25965308	361	361	361	361	31
522	20231222	095000	25954117	361	361	361	361	0
523	20231222	094900	25954117	361	361	361	361	4310
524	20231222	094800	24398207	361	361	361	361	4057
525	20231222	094700	22933630	361	361	361	361	1
526	20231222	094600	22933269	360	360	360	360	0
527	20231222	094500	22933269	360	360	360	360	0
528	20231222	094400	22933269	360	360	360	360	500
529	20231222	094300	22753269	360	360	360	360	0
530	20231222	094200	22753269	360	360	360	360	5037
531	20231222	094100	20939949	360	359	360	359	7
532	20231222	094000	20937435	359	359	359	359	30
533	20231222	093900	20926665	359	359	359	359	110
534	20231222	093800	20887175	358	358	358	358	43
535	20231222	093700	20871781	359	359	359	359	61
536	20231222	093600	20849882	360	360	360	360	0
537	20231222	093500	20849882	360	360	360	360	0
538	20231222	093400	20849882	360	360	360	360	2
539	20231222	093300	20849162	360	360	360	360	3
540	20231222	093200	20848082	360	360	360	360	18
541	20231222	093100	20841602	360	360	360	360	40
542	20231222	093000	20827202	360	360	360	360	351
543	20231222	092900	20700842	358	358	358	358	0
544	20231222	092800	20700842	358	358	358	358	1
545	20231222	092700	20700484	357	358	358	357	2019
546	20231222	092600	19978590	358	358	358	357	4509
547	20231222	092500	18367603	358	360	360	358	3233
548	20231222	092400	17209948	360	360	360	360	1
549	20231222	092300	17209588	360	360	361	360	2893
550	20231222	092200	16168095	358	358	358	358	0
551	20231222	092100	16168095	358	358	358	358	100
552	20231222	092000	16132295	357	359	359	357	3999
553	20231222	091900	14701655	358	359	359	358	2045
554	20231222	091800	13969512	358	358	359	358	297
555	20231222	091700	13863176	357	361	361	357	230
556	20231222	091600	13781038	357	357	358	357	214
557	20231222	091500	13704624	358	360	360	358	14410
558	20231222	091400	8537328	361	360	361	360	223
559	20231222	091300	8457038	361	360	361	359	217
560	20231222	091200	8378929	360	360	360	360	10207
561	20231222	091100	4704409	360	360	360	360	999
562	20231222	091000	4344769	360	362	362	360	4431
563	20231222	090900	2745183	361	362	362	361	28
564	20231222	090800	2735048	362	362	362	362	41
565	20231222	090700	2720206	362	363	363	361	184
566	20231222	090600	2653426	363	363	363	363	1
567	20231222	090500	2653063	361	361	361	361	100
568	20231222	090400	2616963	361	361	361	361	150
569	20231222	090300	2562813	360	360	360	360	1
570	20231222	090200	2562453	363	360	363	360	85
571	20231222	090100	2531748	360	362	362	360	2163
572	20231222	090000	1751718	362	362	362	362	4839