KissMeData/008040/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185000	481797685	970	970	970	970	5502
3	20231213	184900	481797685	970	970	970	970	0
4	20231213	184800	481797685	970	970	970	970	0
5	20231213	184700	481797685	970	970	970	970	0
6	20231213	184600	481797685	970	970	970	970	0
7	20231213	184500	481797685	970	970	970	970	0
8	20231213	184400	481797685	970	970	970	970	0
9	20231213	184300	481797685	970	970	970	970	0
10	20231213	184200	481797685	970	970	970	970	0
11	20231213	184100	481797685	970	970	970	970	0
12	20231213	184000	481797685	970	970	970	970	0
13	20231213	183900	481797685	970	970	970	970	0
14	20231213	183800	481797685	970	970	970	970	0
15	20231213	183700	481797685	970	970	970	970	0
16	20231213	183600	481797685	970	970	970	970	0
17	20231213	183500	481797685	970	970	970	970	0
18	20231213	183400	481797685	970	970	970	970	0
19	20231213	183300	481797685	970	970	970	970	0
20	20231213	183200	481797685	970	970	970	970	0
21	20231213	183100	481797685	970	970	970	970	0
22	20231213	183000	481797685	970	970	970	970	0
23	20231213	182900	481797685	970	970	970	970	0
24	20231213	182800	481797685	970	970	970	970	0
25	20231213	182700	481797685	970	970	970	970	0
26	20231213	182600	481797685	970	970	970	970	0
27	20231213	182500	481797685	970	970	970	970	0
28	20231213	182400	481797685	970	970	970	970	0
29	20231213	182300	481797685	970	970	970	970	0
30	20231213	182200	481797685	970	970	970	970	0
31	20231213	182100	481797685	970	970	970	970	0
32	20231213	182000	481797685	970	970	970	970	5502
33	20231213	181900	481797685	970	970	970	970	0
34	20231213	181800	481797685	970	970	970	970	0
35	20231213	181700	481797685	970	970	970	970	0
36	20231213	181600	481797685	970	970	970	970	0
37	20231213	181500	481797685	970	970	970	970	0
38	20231213	181400	481797685	970	970	970	970	0
39	20231213	181300	481797685	970	970	970	970	0
40	20231213	181200	481797685	970	970	970	970	0
41	20231213	181100	481797685	970	970	970	970	0
42	20231213	181000	481797685	970	970	970	970	0
43	20231213	180900	481797685	970	970	970	970	0
44	20231213	180800	481797685	970	970	970	970	0
45	20231213	180700	481797685	970	970	970	970	0
46	20231213	180600	481797685	970	970	970	970	0
47	20231213	180500	481797685	970	970	970	970	0
48	20231213	180400	481797685	970	970	970	970	0
49	20231213	180300	481797685	970	970	970	970	0
50	20231213	180200	481797685	970	970	970	970	0
51	20231213	180100	481797685	970	970	970	970	0
52	20231213	180000	481797685	970	970	970	970	0
53	20231213	175900	481797685	970	970	970	970	0
54	20231213	175800	481797685	970	970	970	970	0
55	20231213	175700	481797685	970	970	970	970	0
56	20231213	175600	481797685	970	970	970	970	0
57	20231213	175500	481797685	970	970	970	970	0
58	20231213	175400	481797685	970	970	970	970	0
59	20231213	175300	481797685	970	970	970	970	0
60	20231213	175200	481797685	970	970	970	970	0
61	20231213	175100	481797685	970	970	970	970	0
62	20231213	175000	481797685	970	970	970	970	5502
63	20231213	174900	481797685	970	970	970	970	0
64	20231213	174800	481797685	970	970	970	970	0
65	20231213	174700	481797685	970	970	970	970	0
66	20231213	174600	481797685	970	970	970	970	0
67	20231213	174500	481797685	970	970	970	970	0
68	20231213	174400	481797685	970	970	970	970	0
69	20231213	174300	481797685	970	970	970	970	0
70	20231213	174200	481797685	970	970	970	970	0
71	20231213	174100	481797685	970	970	970	970	0
72	20231213	174000	481797685	970	970	970	970	0
73	20231213	173900	481797685	970	970	970	970	0
74	20231213	173800	481797685	970	970	970	970	0
75	20231213	173700	481797685	970	970	970	970	0
76	20231213	173600	481797685	970	970	970	970	0
77	20231213	173500	481797685	970	970	970	970	0
78	20231213	173400	481797685	970	970	970	970	0
79	20231213	173300	481797685	970	970	970	970	0
80	20231213	173200	481797685	970	970	970	970	0
81	20231213	173100	481797685	970	970	970	970	0
82	20231213	173000	481797685	970	970	970	970	0
83	20231213	172900	481797685	970	970	970	970	0
84	20231213	172800	481797685	970	970	970	970	0
85	20231213	172700	481797685	970	970	970	970	0
86	20231213	172600	481797685	970	970	970	970	0
87	20231213	172500	481797685	970	970	970	970	0
88	20231213	172400	481797685	970	970	970	970	0
89	20231213	172300	481797685	970	970	970	970	0
90	20231213	172200	481797685	970	970	970	970	0
91	20231213	172100	481797685	970	970	970	970	0
92	20231213	172000	481797685	970	970	970	970	5502
93	20231213	171900	481797685	970	970	970	970	0
94	20231213	171800	481797685	970	970	970	970	0
95	20231213	171700	481797685	970	970	970	970	0
96	20231213	171600	481797685	970	970	970	970	0
97	20231213	171500	481797685	970	970	970	970	0
98	20231213	171400	481797685	970	970	970	970	0
99	20231213	171300	481797685	970	970	970	970	0
100	20231213	171200	481797685	970	970	970	970	0
101	20231213	171100	481797685	970	970	970	970	0
102	20231213	171000	481797685	970	970	970	970	0
103	20231213	170900	481797685	970	970	970	970	0
104	20231213	170800	481797685	970	970	970	970	0
105	20231213	170700	481797685	970	970	970	970	0
106	20231213	170600	481797685	970	970	970	970	0
107	20231213	170500	481797685	970	970	970	970	0
108	20231213	170400	481797685	970	970	970	970	0
109	20231213	170300	481797685	970	970	970	970	0
110	20231213	170200	481797685	970	970	970	970	0
111	20231213	170100	481797685	970	970	970	970	0
112	20231213	170000	481797685	970	970	970	970	0
113	20231213	165900	481797685	970	970	970	970	0
114	20231213	165800	481797685	970	970	970	970	0
115	20231213	165700	481797685	970	970	970	970	0
116	20231213	165600	481797685	970	970	970	970	0
117	20231213	165500	481797685	970	970	970	970	0
118	20231213	165400	481797685	970	970	970	970	0
119	20231213	165300	481797685	970	970	970	970	0
120	20231213	165200	481797685	970	970	970	970	0
121	20231213	165100	481797685	970	970	970	970	0
122	20231213	165000	481797685	970	970	970	970	5502
123	20231213	164900	481797685	970	970	970	970	0
124	20231213	164800	481797685	970	970	970	970	0
125	20231213	164700	481797685	970	970	970	970	0
126	20231213	164600	481797685	970	970	970	970	0
127	20231213	164500	481797685	970	970	970	970	0
128	20231213	164400	481797685	970	970	970	970	0
129	20231213	164300	481797685	970	970	970	970	0
130	20231213	164200	481797685	970	970	970	970	0
131	20231213	164100	481797685	970	970	970	970	0
132	20231213	164000	481797685	970	970	970	970	0
133	20231213	163900	481797685	970	970	970	970	0
134	20231213	163800	481797685	970	970	970	970	0
135	20231213	163700	481797685	970	970	970	970	0
136	20231213	163600	481797685	970	970	970	970	0
137	20231213	163500	481797685	970	970	970	970	0
138	20231213	163400	481797685	970	970	970	970	0
139	20231213	163300	481797685	970	970	970	970	0
140	20231213	163200	481797685	970	970	970	970	0
141	20231213	163100	481797685	970	970	970	970	0
142	20231213	163000	481797685	970	970	970	970	0
143	20231213	162900	481797685	970	970	970	970	0
144	20231213	162800	481797685	970	970	970	970	0
145	20231213	162700	481797685	970	970	970	970	0
146	20231213	162600	481797685	970	970	970	970	0
147	20231213	162500	481797685	970	970	970	970	0
148	20231213	162400	481797685	970	970	970	970	0
149	20231213	162300	481797685	970	970	970	970	0
150	20231213	162200	481797685	970	970	970	970	0
151	20231213	162100	481797685	970	970	970	970	0
152	20231213	162000	481797685	970	970	970	970	5502
153	20231213	161900	481797685	970	970	970	970	0
154	20231213	161800	481797685	970	970	970	970	0
155	20231213	161700	481797685	970	970	970	970	0
156	20231213	161600	481797685	970	970	970	970	0
157	20231213	161500	481797685	970	970	970	970	0
158	20231213	161400	481797685	970	970	970	970	0
159	20231213	161300	481797685	970	970	970	970	0
160	20231213	161200	481797685	970	970	970	970	0
161	20231213	161100	481797685	970	970	970	970	0
162	20231213	161000	481797685	970	970	970	970	0
163	20231213	160900	481797685	970	970	970	970	0
164	20231213	160800	481797685	970	970	970	970	0
165	20231213	160700	481797685	970	970	970	970	0
166	20231213	160600	481797685	970	970	970	970	0
167	20231213	160500	481797685	970	970	970	970	0
168	20231213	160400	481797685	970	970	970	970	0
169	20231213	160300	481797685	970	970	970	970	0
170	20231213	160200	481797685	970	970	970	970	0
171	20231213	160100	481797685	970	970	970	970	0
172	20231213	160000	481797685	970	970	970	970	0
173	20231213	155900	481797685	970	970	970	970	0
174	20231213	155800	481797685	970	970	970	970	0
175	20231213	155700	481797685	970	970	970	970	0
176	20231213	155600	481797685	970	970	970	970	0
177	20231213	155500	481797685	970	970	970	970	0
178	20231213	155400	481797685	970	970	970	970	0
179	20231213	155300	481797685	970	970	970	970	0
180	20231213	155200	481797685	970	970	970	970	0
181	20231213	155100	481797685	970	970	970	970	0
182	20231213	155000	481797685	970	970	970	970	5502
183	20231213	154900	481797685	970	970	970	970	0
184	20231213	154800	481797685	970	970	970	970	0
185	20231213	154700	481797685	970	970	970	970	0
186	20231213	154600	481797685	970	970	970	970	0
187	20231213	154500	481797685	970	970	970	970	0
188	20231213	154400	481797685	970	970	970	970	0
189	20231213	154300	481797685	970	970	970	970	0
190	20231213	154200	481797685	970	970	970	970	0
191	20231213	154100	481797685	970	970	970	970	0
192	20231213	154000	481797685	970	970	970	970	0
193	20231213	153900	481797685	970	970	970	970	0
194	20231213	153800	481797685	970	970	970	970	0
195	20231213	153700	481797685	970	970	970	970	0
196	20231213	153600	481797685	970	970	970	970	0
197	20231213	153500	481797685	970	970	970	970	0
198	20231213	153400	481797685	970	970	970	970	0
199	20231213	153300	481797685	970	970	970	970	0
200	20231213	153200	481797685	970	970	970	970	0
201	20231213	153100	481797685	970	970	970	970	0
202	20231213	153000	481797685	970	970	970	970	5502
203	20231213	152900	476460745	970	970	970	970	0
204	20231213	152800	476460745	970	970	970	970	0
205	20231213	152700	476460745	970	970	970	970	0
206	20231213	152600	476460745	970	970	970	970	0
207	20231213	152500	476460745	970	970	970	970	0
208	20231213	152400	476460745	970	970	970	970	0
209	20231213	152300	476460745	970	970	970	970	0
210	20231213	152200	476460745	970	970	970	970	0
211	20231213	152100	476460745	970	970	970	970	0
212	20231213	152000	476460745	970	970	970	970	0
213	20231213	151900	476460745	970	970	970	969	500
214	20231213	151800	475975795	970	969	970	969	377
215	20231213	151700	475610420	970	970	970	970	0
216	20231213	151600	475610420	970	969	970	969	1011
217	20231213	151500	474630759	970	970	970	970	1
218	20231213	151400	474629789	969	969	969	969	528
219	20231213	151300	474118157	970	970	970	970	11
220	20231213	151200	474107487	969	970	970	969	202
221	20231213	151100	473911748	969	969	970	969	2195
222	20231213	151000	471783990	969	970	970	969	23
223	20231213	150900	471761681	970	969	970	969	1001
224	20231213	150800	470791711	970	970	970	970	40
225	20231213	150700	470752911	969	969	969	969	10
226	20231213	150600	470743221	969	969	969	969	810
227	20231213	150500	469958331	969	969	969	969	0
228	20231213	150400	469958331	969	969	969	969	10
229	20231213	150300	469948641	970	969	970	969	31
230	20231213	150200	469918601	972	972	972	972	0
231	20231213	150100	469918601	972	970	972	967	37381
232	20231213	150000	433637031	970	969	970	968	15201
233	20231213	145900	418892866	969	968	969	968	7070
234	20231213	145800	412044106	967	967	967	967	1866
235	20231213	145700	410239684	968	968	968	967	21
236	20231213	145600	410219366	967	967	967	967	20
237	20231213	145500	410200026	968	968	968	968	0
238	20231213	145400	410200026	968	967	968	967	51
239	20231213	145300	410150708	967	967	967	967	1760
240	20231213	145200	408448788	967	967	967	967	0
241	20231213	145100	408448788	967	967	967	967	0
242	20231213	145000	408448788	967	968	968	967	1000
243	20231213	144900	407481237	968	968	968	968	3597
244	20231213	144800	403999341	968	968	968	968	0
245	20231213	144700	403999341	968	968	968	968	0
246	20231213	144600	403999341	968	968	968	968	0
247	20231213	144500	403999341	968	968	968	968	0
248	20231213	144400	403999341	968	967	968	967	1002
249	20231213	144300	403030406	968	968	968	968	1
250	20231213	144200	403029438	967	967	967	967	1076
251	20231213	144100	401988946	968	968	968	968	1
252	20231213	144000	401987978	967	967	967	967	777
253	20231213	143900	401236619	968	968	968	967	4955
254	20231213	143800	396440679	968	968	968	968	1
255	20231213	143700	396439711	968	968	968	968	5000
256	20231213	143600	391599711	969	969	969	969	0
257	20231213	143500	391599711	969	968	969	968	4001
258	20231213	143400	387726742	969	968	969	968	5330
259	20231213	143300	382567300	968	968	968	968	6999
260	20231213	143200	375792268	969	968	969	968	4166
261	20231213	143100	371759579	969	969	969	969	0
262	20231213	143000	371759579	969	969	969	969	0
263	20231213	142900	371759579	969	969	969	969	1
264	20231213	142800	371758610	968	969	969	968	2502
265	20231213	142700	369336673	968	968	968	968	0
266	20231213	142600	369336673	968	968	968	968	1500
267	20231213	142500	367884673	968	968	968	968	838
268	20231213	142400	367073489	967	968	968	967	800
269	20231213	142300	366299389	968	968	968	968	1000
270	20231213	142200	365331389	968	968	968	968	10
271	20231213	142100	365321709	968	968	968	968	103
272	20231213	142000	365222005	968	968	968	968	0
273	20231213	141900	365222005	968	967	968	967	301
274	20231213	141800	364930937	967	967	967	967	0
275	20231213	141700	364930937	967	967	967	967	26
276	20231213	141600	364905795	968	968	968	968	0
277	20231213	141500	364905795	968	968	968	968	1
278	20231213	141400	364904827	967	967	967	967	410
279	20231213	141300	364508357	967	967	967	967	1500
280	20231213	141200	363057857	967	967	967	967	0
281	20231213	141100	363057857	967	967	967	967	1000
282	20231213	141000	362090857	967	967	967	967	1449
283	20231213	140900	360689674	967	967	967	967	1091
284	20231213	140800	359634677	967	967	967	967	1
285	20231213	140700	359633710	966	966	966	966	3
286	20231213	140600	359630812	967	967	967	967	8
287	20231213	140500	359623076	966	967	967	966	1221
288	20231213	140400	358443587	966	966	966	966	5
289	20231213	140300	358438757	967	967	967	967	0
290	20231213	140200	358438757	967	967	967	967	0
291	20231213	140100	358438757	967	967	967	967	1
292	20231213	140000	358437790	967	967	967	967	1
293	20231213	135900	358436823	967	967	967	967	1
294	20231213	135800	358435856	967	967	967	967	0
295	20231213	135700	358435856	967	967	967	967	0
296	20231213	135600	358435856	967	967	967	967	1
297	20231213	135500	358434889	966	967	967	966	2
298	20231213	135400	358432956	966	966	967	965	1801
299	20231213	135300	356693099	966	966	966	966	210
300	20231213	135200	356490239	967	967	967	967	0
301	20231213	135100	356490239	967	967	967	967	0
302	20231213	135000	356490239	967	967	967	967	0
303	20231213	134900	356490239	967	967	967	967	741
304	20231213	134800	355773692	967	967	967	967	1297
305	20231213	134700	354519493	966	966	966	966	1500
306	20231213	134600	353070493	967	967	967	967	1
307	20231213	134500	353069526	966	967	967	966	188
308	20231213	134400	352887731	966	966	966	966	0
309	20231213	134300	352887731	966	966	966	966	3
310	20231213	134200	352884833	966	966	966	966	1950
311	20231213	134100	351001133	967	967	967	967	0
312	20231213	134000	351001133	967	966	967	966	41
313	20231213	133900	350961526	967	967	967	967	100
314	20231213	133800	350864826	967	967	967	967	438
315	20231213	133700	350441280	967	967	967	967	0
316	20231213	133600	350441280	967	966	967	966	3001
317	20231213	133500	347542313	966	966	967	966	1057
318	20231213	133400	346521248	967	967	967	967	0
319	20231213	133300	346521248	967	966	967	966	1005
320	20231213	133200	345550416	966	966	966	966	3
321	20231213	133100	345547518	967	967	967	967	0
322	20231213	133000	345547518	967	967	967	967	0
323	20231213	132900	345547518	967	967	967	967	0
324	20231213	132800	345547518	967	967	967	967	0
325	20231213	132700	345547518	967	966	967	966	1908
326	20231213	132600	343703859	966	966	966	966	0
327	20231213	132500	343703859	966	966	966	966	10
328	20231213	132400	343694199	966	966	966	966	1500
329	20231213	132300	342245199	967	967	967	967	1
330	20231213	132200	342244232	967	967	967	967	0
331	20231213	132100	342244232	967	967	967	967	0
332	20231213	132000	342244232	967	967	967	967	0
333	20231213	131900	342244232	967	967	967	967	1365
334	20231213	131800	340924277	967	967	967	967	0
335	20231213	131700	340924277	967	967	967	967	2
336	20231213	131600	340922343	967	967	967	967	0
337	20231213	131500	340922343	967	967	967	967	0
338	20231213	131400	340922343	967	967	967	967	234
339	20231213	131300	340696065	968	968	968	968	0
340	20231213	131200	340696065	968	968	968	968	0
341	20231213	131100	340696065	968	968	968	968	3
342	20231213	131000	340693161	967	967	967	967	1500
343	20231213	130900	339242661	967	967	967	967	100
344	20231213	130800	339145961	967	967	967	967	0
345	20231213	130700	339145961	967	966	967	966	2346
346	20231213	130600	336877380	967	967	967	967	0
347	20231213	130500	336877380	967	967	967	967	14
348	20231213	130400	336863842	967	967	967	967	0
349	20231213	130300	336863842	967	967	967	967	0
350	20231213	130200	336863842	967	967	967	967	0
351	20231213	130100	336863842	967	967	967	967	0
352	20231213	130000	336863842	967	967	967	967	0
353	20231213	125900	336863842	967	967	967	967	0
354	20231213	125800	336863842	967	967	967	967	47
355	20231213	125700	336818393	967	967	967	967	0
356	20231213	125600	336818393	967	967	967	967	0
357	20231213	125500	336818393	967	967	967	967	0
358	20231213	125400	336818393	967	967	967	967	0
359	20231213	125300	336818393	967	967	967	967	50
360	20231213	125200	336770043	964	965	965	964	6500
361	20231213	125100	330503800	965	966	966	965	670
362	20231213	125000	329856830	966	966	966	966	471
363	20231213	124900	329401844	966	966	966	966	40
364	20231213	124800	329363204	966	966	966	966	400
365	20231213	124700	328976804	966	966	966	966	0
366	20231213	124600	328976804	966	966	966	966	400
367	20231213	124500	328590404	966	966	966	966	627
368	20231213	124400	327984722	966	966	966	966	5
369	20231213	124300	327979892	966	966	966	966	89
370	20231213	124200	327893918	966	966	966	966	250
371	20231213	124100	327652418	966	966	966	966	0
372	20231213	124000	327652418	966	966	966	966	0
373	20231213	123900	327652418	966	966	966	966	0
374	20231213	123800	327652418	966	966	966	966	200
375	20231213	123700	327459218	966	966	966	966	0
376	20231213	123600	327459218	966	966	966	966	41
377	20231213	123500	327419612	964	964	966	964	684
378	20231213	123400	326760234	964	964	964	964	11000
379	20231213	123300	316156234	966	966	966	966	0
380	20231213	123200	316156234	966	966	966	966	1
381	20231213	123100	316155268	964	965	965	964	400
382	20231213	123000	315769627	966	965	966	965	901
383	20231213	122900	314900161	965	965	965	965	581
384	20231213	122800	314339496	964	964	964	964	1
385	20231213	122700	314338532	966	966	966	966	14
386	20231213	122600	314325008	966	966	966	966	50
387	20231213	122500	314276708	966	965	966	965	42
388	20231213	122400	314236177	965	966	966	965	5012
389	20231213	122300	309399585	966	966	966	966	36
390	20231213	122200	309364809	966	966	966	966	0
391	20231213	122100	309364809	966	966	966	966	0
392	20231213	122000	309364809	966	966	966	966	0
393	20231213	121900	309364809	966	966	966	966	105
394	20231213	121800	309263379	968	968	968	968	0
395	20231213	121700	309263379	968	968	968	968	0
396	20231213	121600	309263379	968	968	968	968	0
397	20231213	121500	309263379	968	968	968	968	0
398	20231213	121400	309263379	968	965	968	965	637
399	20231213	121300	308648671	965	965	965	965	364
400	20231213	121200	308297411	968	968	968	968	0
401	20231213	121100	308297411	968	965	968	965	2
402	20231213	121000	308295478	968	968	968	968	0
403	20231213	120900	308295478	968	968	968	968	0
404	20231213	120800	308295478	968	968	968	968	3
405	20231213	120700	308292574	968	968	968	968	0
406	20231213	120600	308292574	968	968	968	968	0
407	20231213	120500	308292574	968	968	968	968	2
408	20231213	120400	308290638	968	968	968	968	112
409	20231213	120300	308182222	968	968	968	968	30
410	20231213	120200	308153182	968	968	968	968	1
411	20231213	120100	308152214	964	965	965	964	21884
412	20231213	120000	287045365	966	966	966	966	917
413	20231213	115900	286159543	967	967	968	967	213
414	20231213	115800	285953571	967	967	967	966	1041
415	20231213	115700	284947944	968	968	968	967	25
416	20231213	115600	284923749	968	968	968	968	1709
417	20231213	115500	283269437	968	968	968	968	0
418	20231213	115400	283269437	968	968	968	968	302
419	20231213	115300	282977101	968	967	968	967	217
420	20231213	115200	282767261	968	968	968	968	0
421	20231213	115100	282767261	968	968	968	968	0
422	20231213	115000	282767261	968	968	968	968	0
423	20231213	114900	282767261	968	968	968	968	0
424	20231213	114800	282767261	968	968	968	968	0
425	20231213	114700	282767261	968	968	968	968	0
426	20231213	114600	282767261	968	967	968	966	986
427	20231213	114500	281814682	968	968	968	968	0
428	20231213	114400	281814682	968	968	968	968	1
429	20231213	114300	281813714	967	967	967	967	375
430	20231213	114200	281451089	968	968	968	968	0
431	20231213	114100	281451089	968	968	968	968	0
432	20231213	114000	281451089	968	968	968	968	3
433	20231213	113900	281448185	968	968	968	968	0
434	20231213	113800	281448185	968	968	968	968	0
435	20231213	113700	281448185	968	967	968	966	1851
436	20231213	113600	279659972	968	968	968	968	0
437	20231213	113500	279659972	968	968	968	968	0
438	20231213	113400	279659972	968	968	968	968	26
439	20231213	113300	279634804	968	968	968	968	520
440	20231213	113200	279131444	968	968	968	968	1
441	20231213	113100	279130476	967	968	968	967	360
442	20231213	113000	278782056	969	969	969	969	0
443	20231213	112900	278782056	969	969	969	969	200
444	20231213	112800	278588256	969	967	969	967	710
445	20231213	112700	277901584	967	968	968	967	251
446	20231213	112600	277658857	969	969	969	969	0
447	20231213	112500	277658857	969	969	969	969	0
448	20231213	112400	277658857	969	969	969	969	0
449	20231213	112300	277658857	969	968	969	967	13141
450	20231213	112200	264945968	968	969	969	968	7797
451	20231213	112100	257397288	970	969	970	969	579
452	20231213	112000	256836158	970	969	970	969	44
453	20231213	111900	256793521	969	969	969	969	146
454	20231213	111800	256652047	970	969	970	969	976
455	20231213	111700	255706302	969	970	970	969	12786
456	20231213	111600	243315382	971	970	971	970	2001
457	20231213	111500	241374411	970	971	971	970	5224
458	20231213	111400	236304707	972	971	972	971	5719
459	20231213	111300	230750938	971	971	971	971	1500
460	20231213	111200	229294438	972	972	973	972	7649
461	20231213	111100	221859306	972	972	972	972	0
462	20231213	111000	221859306	972	971	972	970	524
463	20231213	110900	221350177	970	971	972	970	543
464	20231213	110800	220823369	971	972	972	971	2515
465	20231213	110700	218379254	972	973	973	972	508
466	20231213	110600	217885470	973	972	973	972	1136
467	20231213	110500	216781276	972	971	972	971	20019
468	20231213	110400	197333152	971	970	971	970	76
469	20231213	110300	197259431	970	970	970	970	0
470	20231213	110200	197259431	970	970	970	970	7375
471	20231213	110100	190105681	970	969	970	969	2244
472	20231213	110000	187929245	969	969	969	969	5
473	20231213	105900	187924400	970	970	970	970	0
474	20231213	105800	187924400	970	970	970	970	110
475	20231213	105700	187817700	970	970	971	970	4072
476	20231213	105600	183867768	970	971	971	970	2076
477	20231213	105500	181852002	971	971	971	971	4897
478	20231213	105400	177097015	972	969	972	969	20287
479	20231213	105300	157402866	969	969	969	969	68
480	20231213	105200	157336974	969	969	969	969	103
481	20231213	105100	157237167	969	969	969	969	1040
482	20231213	105000	156229407	969	969	969	969	10
483	20231213	104900	156219717	968	968	968	968	1748
484	20231213	104800	154527653	968	967	968	967	1070
485	20231213	104700	153492893	968	968	968	968	0
486	20231213	104600	153492893	968	968	968	968	0
487	20231213	104500	153492893	968	967	968	967	3
488	20231213	104400	153489990	967	966	968	966	192
489	20231213	104300	153304411	964	965	965	964	7200
490	20231213	104200	146360011	966	968	968	966	5643
491	20231213	104100	140906720	968	968	968	968	1576
492	20231213	104000	139381152	969	969	969	969	0
493	20231213	103900	139381152	969	970	970	969	4379
494	20231213	103800	135136632	969	969	970	969	2400
495	20231213	103700	132809032	970	971	971	969	996
496	20231213	103600	131842467	971	970	971	970	4001
497	20231213	103500	127961496	970	970	970	970	1010
498	20231213	103400	126981796	970	970	970	970	1010
499	20231213	103300	126002096	970	969	970	968	1669
500	20231213	103200	124383949	970	969	970	969	3218
501	20231213	103100	121263490	970	970	970	970	539
502	20231213	103000	120740660	970	965	970	962	43875
503	20231213	102900	78229917	965	965	965	965	200
504	20231213	102800	78036917	965	962	965	962	500
505	20231213	102700	77555912	962	962	962	962	34
506	20231213	102600	77523204	958	959	961	958	6056
507	20231213	102500	71708413	959	959	959	959	10
508	20231213	102400	71698823	960	960	960	960	0
509	20231213	102300	71698823	960	960	960	960	20
510	20231213	102200	71679623	958	958	958	958	20
511	20231213	102100	71660463	960	960	960	960	0
512	20231213	102000	71660463	960	960	960	960	0
513	20231213	101900	71660463	960	960	960	960	0
514	20231213	101800	71660463	960	960	960	960	0
515	20231213	101700	71660463	960	960	960	960	0
516	20231213	101600	71660463	960	960	960	960	10
517	20231213	101500	71650863	960	960	960	960	0
518	20231213	101400	71650863	960	960	960	960	1
519	20231213	101300	71649903	958	958	958	958	4329
520	20231213	101200	67502721	958	960	960	958	22
521	20231213	101100	67481643	960	958	960	958	220
522	20231213	101000	67270881	958	958	958	958	0
523	20231213	100900	67270881	958	958	958	958	0
524	20231213	100800	67270881	958	958	958	958	30
525	20231213	100700	67242141	958	958	958	958	1
526	20231213	100600	67241183	957	957	957	957	10
527	20231213	100500	67231613	958	958	958	958	0
528	20231213	100400	67231613	958	958	958	958	551
529	20231213	100300	66703755	958	958	958	958	200
530	20231213	100200	66512155	958	956	958	956	11000
531	20231213	100100	55978736	956	956	956	956	7277
532	20231213	100000	49021924	958	958	958	957	17
533	20231213	095900	49005653	956	956	956	956	1000
534	20231213	095800	48049653	958	958	958	958	0
535	20231213	095700	48049653	958	958	958	958	0
536	20231213	095600	48049653	958	956	958	956	213
537	20231213	095500	47846021	958	956	958	956	1529
538	20231213	095400	46384295	958	958	958	958	0
539	20231213	095300	46384295	958	958	958	958	0
540	20231213	095200	46384295	958	958	958	958	0
541	20231213	095100	46384295	958	957	958	957	501
542	20231213	095000	45904837	960	960	960	960	0
543	20231213	094900	45904837	960	960	960	960	0
544	20231213	094800	45904837	960	960	960	960	0
545	20231213	094700	45904837	960	960	960	960	0
546	20231213	094600	45904837	960	959	960	959	32
547	20231213	094500	45874148	959	958	959	958	1003
548	20231213	094400	44913273	956	956	956	956	1
549	20231213	094300	44912317	958	958	958	958	0
550	20231213	094200	44912317	958	958	958	958	0
551	20231213	094100	44912317	958	956	958	956	5287
552	20231213	094000	39857932	956	956	956	956	243
553	20231213	093900	39625624	958	958	958	958	0
554	20231213	093800	39625624	958	958	958	958	0
555	20231213	093700	39625624	958	958	958	958	10
556	20231213	093600	39616044	956	956	958	956	508
557	20231213	093500	39130394	958	958	958	958	11
558	20231213	093400	39119856	957	959	959	957	3129
559	20231213	093300	36125401	958	958	958	958	13
560	20231213	093200	36112947	959	959	959	958	28
561	20231213	093100	36086099	959	959	959	959	16
562	20231213	093000	36070755	957	957	957	957	260
563	20231213	092900	35821935	957	957	957	957	0
564	20231213	092800	35821935	957	957	957	957	0
565	20231213	092700	35821935	957	957	957	957	1006
566	20231213	092600	34859193	957	957	957	957	286
567	20231213	092500	34585491	957	957	957	957	0
568	20231213	092400	34585491	957	957	957	957	301
569	20231213	092300	34297434	957	957	957	957	2050
570	20231213	092200	32335584	957	957	957	957	3226
571	20231213	092100	29248302	959	959	959	959	200
572	20231213	092000	29056502	959	959	959	959	201
573	20231213	091900	28863743	960	960	960	960	0
574	20231213	091800	28863743	960	960	960	960	0
575	20231213	091700	28863743	960	960	960	960	2
576	20231213	091600	28861823	957	957	957	957	1
577	20231213	091500	28860866	960	960	960	960	0
578	20231213	091400	28860866	960	959	960	959	13
579	20231213	091300	28848388	960	960	960	960	0
580	20231213	091200	28848388	960	960	960	960	50
581	20231213	091100	28800388	960	957	960	955	8004
582	20231213	091000	21152783	956	956	956	956	0
583	20231213	090900	21152783	956	957	957	956	2457
584	20231213	090800	18803735	960	960	960	960	2
585	20231213	090700	18801815	960	960	960	960	24
586	20231213	090600	18778775	961	962	962	961	108
587	20231213	090500	18674984	962	957	962	957	29
588	20231213	090400	18647101	962	962	962	957	24
589	20231213	090300	18624018	962	962	962	962	0
590	20231213	090200	18624018	962	957	962	957	59
591	20231213	090100	18567510	957	956	957	956	1411
592	20231213	090000	17217795	954	954	957	954	18048