KissMeData/008040/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	185000	234170120	936	936	936	936	2196
3	20231201	184900	234170120	936	936	936	936	0
4	20231201	184800	234170120	936	936	936	936	0
5	20231201	184700	234170120	936	936	936	936	0
6	20231201	184600	234170120	936	936	936	936	0
7	20231201	184500	234170120	936	936	936	936	0
8	20231201	184400	234170120	936	936	936	936	0
9	20231201	184300	234170120	936	936	936	936	0
10	20231201	184200	234170120	936	936	936	936	0
11	20231201	184100	234170120	936	936	936	936	0
12	20231201	184000	234170120	936	936	936	936	0
13	20231201	183900	234170120	936	936	936	936	0
14	20231201	183800	234170120	936	936	936	936	0
15	20231201	183700	234170120	936	936	936	936	0
16	20231201	183600	234170120	936	936	936	936	0
17	20231201	183500	234170120	936	936	936	936	0
18	20231201	183400	234170120	936	936	936	936	0
19	20231201	183300	234170120	936	936	936	936	0
20	20231201	183200	234170120	936	936	936	936	0
21	20231201	183100	234170120	936	936	936	936	0
22	20231201	183000	234170120	936	936	936	936	0
23	20231201	182900	234170120	936	936	936	936	0
24	20231201	182800	234170120	936	936	936	936	0
25	20231201	182700	234170120	936	936	936	936	0
26	20231201	182600	234170120	936	936	936	936	0
27	20231201	182500	234170120	936	936	936	936	0
28	20231201	182400	234170120	936	936	936	936	0
29	20231201	182300	234170120	936	936	936	936	0
30	20231201	182200	234170120	936	936	936	936	0
31	20231201	182100	234170120	936	936	936	936	0
32	20231201	182000	234170120	936	936	936	936	2196
33	20231201	181900	234170120	936	936	936	936	0
34	20231201	181800	234170120	936	936	936	936	0
35	20231201	181700	234170120	936	936	936	936	0
36	20231201	181600	234170120	936	936	936	936	0
37	20231201	181500	234170120	936	936	936	936	0
38	20231201	181400	234170120	936	936	936	936	0
39	20231201	181300	234170120	936	936	936	936	0
40	20231201	181200	234170120	936	936	936	936	0
41	20231201	181100	234170120	936	936	936	936	0
42	20231201	181000	234170120	936	936	936	936	0
43	20231201	180900	234170120	936	936	936	936	0
44	20231201	180800	234170120	936	936	936	936	0
45	20231201	180700	234170120	936	936	936	936	0
46	20231201	180600	234170120	936	936	936	936	0
47	20231201	180500	234170120	936	936	936	936	0
48	20231201	180400	234170120	936	936	936	936	0
49	20231201	180300	234170120	936	936	936	936	0
50	20231201	180200	234170120	936	936	936	936	0
51	20231201	180100	234170120	936	936	936	936	0
52	20231201	180000	234170120	936	936	936	936	0
53	20231201	175900	234170120	936	936	936	936	0
54	20231201	175800	234170120	936	936	936	936	0
55	20231201	175700	234170120	936	936	936	936	0
56	20231201	175600	234170120	936	936	936	936	0
57	20231201	175500	234170120	936	936	936	936	0
58	20231201	175400	234170120	936	936	936	936	0
59	20231201	175300	234170120	936	936	936	936	0
60	20231201	175200	234170120	936	936	936	936	0
61	20231201	175100	234170120	936	936	936	936	0
62	20231201	175000	234170120	936	936	936	936	2196
63	20231201	174900	234170120	936	936	936	936	0
64	20231201	174800	234170120	936	936	936	936	0
65	20231201	174700	234170120	936	936	936	936	0
66	20231201	174600	234170120	936	936	936	936	0
67	20231201	174500	234170120	936	936	936	936	0
68	20231201	174400	234170120	936	936	936	936	0
69	20231201	174300	234170120	936	936	936	936	0
70	20231201	174200	234170120	936	936	936	936	0
71	20231201	174100	234170120	936	936	936	936	0
72	20231201	174000	234170120	936	936	936	936	0
73	20231201	173900	234170120	936	936	936	936	0
74	20231201	173800	234170120	936	936	936	936	0
75	20231201	173700	234170120	936	936	936	936	0
76	20231201	173600	234170120	936	936	936	936	0
77	20231201	173500	234170120	936	936	936	936	0
78	20231201	173400	234170120	936	936	936	936	0
79	20231201	173300	234170120	936	936	936	936	0
80	20231201	173200	234170120	936	936	936	936	0
81	20231201	173100	234170120	936	936	936	936	0
82	20231201	173000	234170120	936	936	936	936	0
83	20231201	172900	234170120	936	936	936	936	0
84	20231201	172800	234170120	936	936	936	936	0
85	20231201	172700	234170120	936	936	936	936	0
86	20231201	172600	234170120	936	936	936	936	0
87	20231201	172500	234170120	936	936	936	936	0
88	20231201	172400	234170120	936	936	936	936	0
89	20231201	172300	234170120	936	936	936	936	0
90	20231201	172200	234170120	936	936	936	936	0
91	20231201	172100	234170120	936	936	936	936	0
92	20231201	172000	234170120	936	936	936	936	2196
93	20231201	171900	234170120	936	936	936	936	0
94	20231201	171800	234170120	936	936	936	936	0
95	20231201	171700	234170120	936	936	936	936	0
96	20231201	171600	234170120	936	936	936	936	0
97	20231201	171500	234170120	936	936	936	936	0
98	20231201	171400	234170120	936	936	936	936	0
99	20231201	171300	234170120	936	936	936	936	0
100	20231201	171200	234170120	936	936	936	936	0
101	20231201	171100	234170120	936	936	936	936	0
102	20231201	171000	234170120	936	936	936	936	0
103	20231201	170900	234170120	936	936	936	936	0
104	20231201	170800	234170120	936	936	936	936	0
105	20231201	170700	234170120	936	936	936	936	0
106	20231201	170600	234170120	936	936	936	936	0
107	20231201	170500	234170120	936	936	936	936	0
108	20231201	170400	234170120	936	936	936	936	0
109	20231201	170300	234170120	936	936	936	936	0
110	20231201	170200	234170120	936	936	936	936	0
111	20231201	170100	234170120	936	936	936	936	0
112	20231201	170000	234170120	936	936	936	936	0
113	20231201	165900	234170120	936	936	936	936	0
114	20231201	165800	234170120	936	936	936	936	0
115	20231201	165700	234170120	936	936	936	936	0
116	20231201	165600	234170120	936	936	936	936	0
117	20231201	165500	234170120	936	936	936	936	0
118	20231201	165400	234170120	936	936	936	936	0
119	20231201	165300	234170120	936	936	936	936	0
120	20231201	165200	234170120	936	936	936	936	0
121	20231201	165100	234170120	936	936	936	936	0
122	20231201	165000	234170120	936	936	936	936	2196
123	20231201	164900	234170120	936	936	936	936	0
124	20231201	164800	234170120	936	936	936	936	0
125	20231201	164700	234170120	936	936	936	936	0
126	20231201	164600	234170120	936	936	936	936	0
127	20231201	164500	234170120	936	936	936	936	0
128	20231201	164400	234170120	936	936	936	936	0
129	20231201	164300	234170120	936	936	936	936	0
130	20231201	164200	234170120	936	936	936	936	0
131	20231201	164100	234170120	936	936	936	936	0
132	20231201	164000	234170120	936	936	936	936	0
133	20231201	163900	234170120	936	936	936	936	0
134	20231201	163800	234170120	936	936	936	936	0
135	20231201	163700	234170120	936	936	936	936	0
136	20231201	163600	234170120	936	936	936	936	0
137	20231201	163500	234170120	936	936	936	936	0
138	20231201	163400	234170120	936	936	936	936	0
139	20231201	163300	234170120	936	936	936	936	0
140	20231201	163200	234170120	936	936	936	936	0
141	20231201	163100	234170120	936	936	936	936	0
142	20231201	163000	234170120	936	936	936	936	0
143	20231201	162900	234170120	936	936	936	936	0
144	20231201	162800	234170120	936	936	936	936	0
145	20231201	162700	234170120	936	936	936	936	0
146	20231201	162600	234170120	936	936	936	936	0
147	20231201	162500	234170120	936	936	936	936	0
148	20231201	162400	234170120	936	936	936	936	0
149	20231201	162300	234170120	936	936	936	936	0
150	20231201	162200	234170120	936	936	936	936	0
151	20231201	162100	234170120	936	936	936	936	0
152	20231201	162000	234170120	936	936	936	936	2196
153	20231201	161900	234170120	936	936	936	936	0
154	20231201	161800	234170120	936	936	936	936	0
155	20231201	161700	234170120	936	936	936	936	0
156	20231201	161600	234170120	936	936	936	936	0
157	20231201	161500	234170120	936	936	936	936	0
158	20231201	161400	234170120	936	936	936	936	0
159	20231201	161300	234170120	936	936	936	936	0
160	20231201	161200	234170120	936	936	936	936	0
161	20231201	161100	234170120	936	936	936	936	0
162	20231201	161000	234170120	936	936	936	936	0
163	20231201	160900	234170120	936	936	936	936	0
164	20231201	160800	234170120	936	936	936	936	0
165	20231201	160700	234170120	936	936	936	936	0
166	20231201	160600	234170120	936	936	936	936	0
167	20231201	160500	234170120	936	936	936	936	0
168	20231201	160400	234170120	936	936	936	936	0
169	20231201	160300	234170120	936	936	936	936	0
170	20231201	160200	234170120	936	936	936	936	0
171	20231201	160100	234170120	936	936	936	936	0
172	20231201	160000	234170120	936	936	936	936	0
173	20231201	155900	234170120	936	936	936	936	0
174	20231201	155800	234170120	936	936	936	936	0
175	20231201	155700	234170120	936	936	936	936	0
176	20231201	155600	234170120	936	936	936	936	0
177	20231201	155500	234170120	936	936	936	936	0
178	20231201	155400	234170120	936	936	936	936	0
179	20231201	155300	234170120	936	936	936	936	0
180	20231201	155200	234170120	936	936	936	936	0
181	20231201	155100	234170120	936	936	936	936	0
182	20231201	155000	234170120	936	936	936	936	2196
183	20231201	154900	234170120	936	936	936	936	0
184	20231201	154800	234170120	936	936	936	936	0
185	20231201	154700	234170120	936	936	936	936	0
186	20231201	154600	234170120	936	936	936	936	0
187	20231201	154500	234170120	936	936	936	936	0
188	20231201	154400	234170120	936	936	936	936	0
189	20231201	154300	234170120	936	936	936	936	0
190	20231201	154200	234170120	936	936	936	936	0
191	20231201	154100	234170120	936	936	936	936	0
192	20231201	154000	234170120	936	936	936	936	0
193	20231201	153900	234170120	936	936	936	936	0
194	20231201	153800	234170120	936	936	936	936	0
195	20231201	153700	234170120	936	936	936	936	0
196	20231201	153600	234170120	936	936	936	936	0
197	20231201	153500	234170120	936	936	936	936	0
198	20231201	153400	234170120	936	936	936	936	0
199	20231201	153300	234170120	936	936	936	936	0
200	20231201	153200	234170120	936	936	936	936	0
201	20231201	153100	234170120	936	936	936	936	0
202	20231201	153000	234170120	936	936	936	936	2196
203	20231201	152900	232114664	936	936	936	936	0
204	20231201	152800	232114664	936	936	936	936	0
205	20231201	152700	232114664	936	936	936	936	0
206	20231201	152600	232114664	936	936	936	936	0
207	20231201	152500	232114664	936	936	936	936	0
208	20231201	152400	232114664	936	936	936	936	0
209	20231201	152300	232114664	936	936	936	936	0
210	20231201	152200	232114664	936	936	936	936	0
211	20231201	152100	232114664	936	936	936	936	0
212	20231201	152000	232114664	936	936	936	936	0
213	20231201	151900	232114664	936	936	936	936	136
214	20231201	151800	231987368	936	936	936	936	260
215	20231201	151700	231744008	937	935	937	932	1864
216	20231201	151600	230005231	937	937	937	937	0
217	20231201	151500	230005231	937	937	937	937	0
218	20231201	151400	230005231	937	936	937	936	100
219	20231201	151300	229911624	936	934	936	934	322
220	20231201	151200	229610557	935	935	935	935	0
221	20231201	151100	229610557	935	936	937	935	303
222	20231201	151000	229327164	937	936	937	936	30
223	20231201	150900	229299083	937	937	937	937	0
224	20231201	150800	229299083	937	937	937	937	0
225	20231201	150700	229299083	937	937	937	937	0
226	20231201	150600	229299083	937	937	937	937	0
227	20231201	150500	229299083	937	937	937	937	0
228	20231201	150400	229299083	937	937	937	937	0
229	20231201	150300	229299083	937	937	937	937	11
230	20231201	150200	229288776	937	935	937	933	1547
231	20231201	150100	227844549	937	937	937	937	0
232	20231201	150000	227844549	937	937	937	937	0
233	20231201	145900	227844549	937	936	937	936	38
234	20231201	145800	227808980	936	936	936	936	3
235	20231201	145700	227806172	937	937	937	937	48
236	20231201	145600	227761196	936	936	936	936	0
237	20231201	145500	227761196	936	936	936	936	10
238	20231201	145400	227751836	937	937	937	937	5
239	20231201	145300	227747151	933	933	933	933	0
240	20231201	145200	227747151	933	935	935	933	100
241	20231201	145100	227653727	938	938	938	938	0
242	20231201	145000	227653727	938	938	938	938	0
243	20231201	144900	227653727	938	934	938	933	2289
244	20231201	144800	225517341	934	934	934	934	12
245	20231201	144700	225506133	938	938	938	938	0
246	20231201	144600	225506133	938	935	938	935	320
247	20231201	144500	225206837	939	939	939	939	0
248	20231201	144400	225206837	939	939	939	939	0
249	20231201	144300	225206837	939	939	939	939	0
250	20231201	144200	225206837	939	939	939	939	0
251	20231201	144100	225206837	939	939	939	939	0
252	20231201	144000	225206837	939	939	939	939	0
253	20231201	143900	225206837	939	939	939	939	1
254	20231201	143800	225205898	939	934	940	934	3165
255	20231201	143700	222242339	936	935	936	935	282
256	20231201	143600	221978619	935	936	936	935	157
257	20231201	143500	221831772	936	936	936	936	66
258	20231201	143400	221769996	936	936	936	936	0
259	20231201	143300	221769996	936	936	936	936	0
260	20231201	143200	221769996	936	936	936	936	0
261	20231201	143100	221769996	936	936	936	936	0
262	20231201	143000	221769996	936	936	936	936	0
263	20231201	142900	221769996	936	936	936	936	0
264	20231201	142800	221769996	936	935	936	935	311
265	20231201	142700	221479189	936	937	937	936	433
266	20231201	142600	221073853	938	938	938	938	0
267	20231201	142500	221073853	938	938	938	938	189
268	20231201	142400	220896571	940	940	940	940	0
269	20231201	142300	220896571	940	940	940	940	0
270	20231201	142200	220896571	940	940	940	940	26
271	20231201	142100	220872131	940	940	940	940	0
272	20231201	142000	220872131	940	940	940	940	5
273	20231201	141900	220867431	940	940	940	940	2
274	20231201	141800	220865551	939	939	940	939	1201
275	20231201	141700	219737694	940	937	940	937	89
276	20231201	141600	219654139	940	940	940	940	0
277	20231201	141500	219654139	940	940	940	940	0
278	20231201	141400	219654139	940	940	940	940	25
279	20231201	141300	219630639	940	940	940	940	0
280	20231201	141200	219630639	940	940	940	940	0
281	20231201	141100	219630639	940	939	940	939	3
282	20231201	141000	219627821	940	939	940	939	3
283	20231201	140900	219625003	940	940	940	937	62
284	20231201	140800	219566745	938	940	940	938	4
285	20231201	140700	219562987	941	937	941	937	60
286	20231201	140600	219506607	941	941	941	941	0
287	20231201	140500	219506607	941	941	941	941	1
288	20231201	140400	219505666	941	940	941	940	444
289	20231201	140300	219088261	940	938	940	938	291
290	20231201	140200	218815215	941	941	941	941	0
291	20231201	140100	218815215	941	939	941	939	122
292	20231201	140000	218700653	940	940	940	940	10
293	20231201	135900	218691253	941	938	941	938	11
294	20231201	135800	218680932	942	942	942	942	0
295	20231201	135700	218680932	942	942	942	937	88
296	20231201	135600	218598041	942	942	942	942	0
297	20231201	135500	218598041	942	938	942	938	510
298	20231201	135400	218119445	938	942	942	938	266
299	20231201	135300	217869897	942	942	942	942	0
300	20231201	135200	217869897	942	942	942	942	0
301	20231201	135100	217869897	942	942	942	942	0
302	20231201	135000	217869897	942	942	942	942	84
303	20231201	134900	217790769	937	937	937	937	10
304	20231201	134800	217781399	942	938	942	938	994
305	20231201	134700	216848084	939	942	942	939	68
306	20231201	134600	216784229	940	943	943	940	122
307	20231201	134500	216669543	943	943	943	943	1
308	20231201	134400	216668600	944	944	944	944	146
309	20231201	134300	216530776	945	945	945	945	399
310	20231201	134200	216153721	945	946	946	941	5885
311	20231201	134100	210592955	942	941	949	941	17280
312	20231201	134000	194247677	941	936	947	934	46729
313	20231201	133900	150272309	937	934	937	934	11166
314	20231201	133800	139824151	934	933	934	933	11120
315	20231201	133700	129444875	932	933	933	932	36
316	20231201	133600	129411297	933	933	933	933	0
317	20231201	133500	129411297	933	933	933	933	27
318	20231201	133400	129386106	933	933	933	933	54
319	20231201	133300	129335724	933	933	933	933	30
320	20231201	133200	129307734	933	933	933	933	0
321	20231201	133100	129307734	933	933	933	933	1
322	20231201	133000	129306801	933	933	933	933	0
323	20231201	132900	129306801	933	933	933	933	1
324	20231201	132800	129305868	931	931	931	931	10
325	20231201	132700	129296558	933	933	933	933	108
326	20231201	132600	129195794	931	931	931	931	60
327	20231201	132500	129139934	933	933	933	933	0
328	20231201	132400	129139934	933	933	933	933	0
329	20231201	132300	129139934	933	933	933	933	0
330	20231201	132200	129139934	933	933	933	933	0
331	20231201	132100	129139934	933	933	933	933	0
332	20231201	132000	129139934	933	933	933	933	443
333	20231201	131900	128726615	933	933	933	933	0
334	20231201	131800	128726615	933	932	933	931	972
335	20231201	131700	127821325	932	933	933	932	110
336	20231201	131600	127718705	933	933	933	933	10
337	20231201	131500	127709375	933	933	933	933	0
338	20231201	131400	127709375	933	933	933	933	0
339	20231201	131300	127709375	933	933	933	933	0
340	20231201	131200	127709375	933	933	933	933	0
341	20231201	131100	127709375	933	933	933	933	0
342	20231201	131000	127709375	933	933	933	933	0
343	20231201	130900	127709375	933	933	933	933	0
344	20231201	130800	127709375	933	933	933	933	0
345	20231201	130700	127709375	933	933	933	933	0
346	20231201	130600	127709375	933	931	933	931	27
347	20231201	130500	127684204	933	933	933	933	0
348	20231201	130400	127684204	933	933	933	933	0
349	20231201	130300	127684204	933	933	933	933	0
350	20231201	130200	127684204	933	933	933	931	5010
351	20231201	130100	123013182	933	932	933	932	84
352	20231201	130000	122934883	933	933	933	933	0
353	20231201	125900	122934883	933	933	933	933	10
354	20231201	125800	122925553	932	933	933	932	308
355	20231201	125700	122638199	933	933	933	932	6073
356	20231201	125600	116972160	933	933	933	933	0
357	20231201	125500	116972160	933	933	933	933	5
358	20231201	125400	116967495	933	933	933	933	0
359	20231201	125300	116967495	933	933	933	933	0
360	20231201	125200	116967495	933	933	933	933	1
361	20231201	125100	116966562	934	934	934	934	0
362	20231201	125000	116966562	934	934	934	934	10
363	20231201	124900	116957222	934	934	934	934	0
364	20231201	124800	116957222	934	934	934	934	0
365	20231201	124700	116957222	934	934	934	934	0
366	20231201	124600	116957222	934	932	934	932	24
367	20231201	124500	116934826	934	934	934	934	0
368	20231201	124400	116934826	934	934	934	934	0
369	20231201	124300	116934826	934	934	934	934	34
370	20231201	124200	116903070	934	934	934	934	15
371	20231201	124100	116889060	933	933	933	933	0
372	20231201	124000	116889060	933	933	933	933	23
373	20231201	123900	116867601	933	933	933	933	0
374	20231201	123800	116867601	933	933	933	933	0
375	20231201	123700	116867601	933	933	933	933	0
376	20231201	123600	116867601	933	933	933	933	40
377	20231201	123500	116830281	933	933	933	933	3
378	20231201	123400	116827482	933	932	933	932	52
379	20231201	123300	116778976	933	933	933	933	28
380	20231201	123200	116752852	933	933	933	933	0
381	20231201	123100	116752852	933	933	933	933	0
382	20231201	123000	116752852	933	933	933	933	140
383	20231201	122900	116622232	933	933	933	933	160
384	20231201	122800	116472952	934	934	934	934	2
385	20231201	122700	116471084	933	933	933	933	100
386	20231201	122600	116377784	932	932	932	932	0
387	20231201	122500	116377784	932	934	934	932	13
388	20231201	122400	116365662	934	934	934	934	3
389	20231201	122300	116362860	934	934	934	934	0
390	20231201	122200	116362860	934	934	934	933	1603
391	20231201	122100	114866716	933	933	933	933	0
392	20231201	122000	114866716	933	933	933	933	100
393	20231201	121900	114773416	935	935	935	935	0
394	20231201	121800	114773416	935	934	935	933	3495
395	20231201	121700	111509741	934	934	934	934	0
396	20231201	121600	111509741	934	932	934	932	60
397	20231201	121500	111453723	934	934	934	934	0
398	20231201	121400	111453723	934	934	934	934	0
399	20231201	121300	111453723	934	934	934	934	1
400	20231201	121200	111452789	932	932	932	932	0
401	20231201	121100	111452789	932	932	932	932	0
402	20231201	121000	111452789	932	932	932	932	14
403	20231201	120900	111439741	934	934	934	934	0
404	20231201	120800	111439741	934	934	934	934	1
405	20231201	120700	111438807	933	933	933	933	4
406	20231201	120600	111435075	934	933	934	933	2
407	20231201	120500	111433208	933	933	933	933	10
408	20231201	120400	111423878	934	934	934	934	0
409	20231201	120300	111423878	934	934	934	934	1
410	20231201	120200	111422944	933	933	933	933	0
411	20231201	120100	111422944	933	933	933	933	0
412	20231201	120000	111422944	933	934	934	933	90
413	20231201	115900	111338934	933	934	934	933	2
414	20231201	115800	111337067	933	933	933	933	0
415	20231201	115700	111337067	933	933	933	933	10
416	20231201	115600	111327737	934	934	934	934	622
417	20231201	115500	110746789	934	934	934	934	0
418	20231201	115400	110746789	934	934	934	934	0
419	20231201	115300	110746789	934	934	934	934	1
420	20231201	115200	110745855	933	933	933	933	4
421	20231201	115100	110742123	933	933	933	933	0
422	20231201	115000	110742123	933	933	933	933	0
423	20231201	114900	110742123	933	933	933	933	0
424	20231201	114800	110742123	933	933	934	933	150
425	20231201	114700	110602106	933	933	933	933	0
426	20231201	114600	110602106	933	933	933	933	0
427	20231201	114500	110602106	933	933	933	933	1
428	20231201	114400	110601173	933	933	933	933	42
429	20231201	114300	110561987	931	931	931	931	10
430	20231201	114200	110552677	931	931	931	931	0
431	20231201	114100	110552677	931	931	931	931	10
432	20231201	114000	110543367	933	933	933	933	0
433	20231201	113900	110543367	933	933	933	933	0
434	20231201	113800	110543367	933	932	933	932	1115
435	20231201	113700	109504072	931	931	931	931	10
436	20231201	113600	109494762	933	933	933	933	20
437	20231201	113500	109476102	933	933	933	933	0
438	20231201	113400	109476102	933	932	933	931	5609
439	20231201	113300	104252039	932	932	932	932	947
440	20231201	113200	103369435	932	932	932	932	0
441	20231201	113100	103369435	932	932	932	932	0
442	20231201	113000	103369435	932	932	932	932	0
443	20231201	112900	103369435	932	932	932	932	0
444	20231201	112800	103369435	932	932	932	932	0
445	20231201	112700	103369435	932	932	932	932	138
446	20231201	112600	103240819	933	933	933	933	0
447	20231201	112500	103240819	933	933	933	933	20
448	20231201	112400	103222159	933	933	933	933	0
449	20231201	112300	103222159	933	933	933	933	0
450	20231201	112200	103222159	933	933	933	933	0
451	20231201	112100	103222159	933	933	933	933	0
452	20231201	112000	103222159	933	933	933	933	1
453	20231201	111900	103221226	934	934	934	934	0
454	20231201	111800	103221226	934	934	934	934	0
455	20231201	111700	103221226	934	934	934	931	609
456	20231201	111600	102652450	934	934	934	934	0
457	20231201	111500	102652450	934	934	934	934	35
458	20231201	111400	102619760	934	934	934	934	0
459	20231201	111300	102619760	934	934	934	934	10
460	20231201	111200	102610420	934	934	934	934	0
461	20231201	111100	102610420	934	934	934	934	136
462	20231201	111000	102483396	931	931	931	931	0
463	20231201	110900	102483396	931	931	931	931	0
464	20231201	110800	102483396	931	931	931	931	0
465	20231201	110700	102483396	931	931	931	931	0
466	20231201	110600	102483396	931	931	931	931	2
467	20231201	110500	102481534	931	931	931	931	10
468	20231201	110400	102472224	935	935	935	935	0
469	20231201	110300	102472224	935	932	935	932	1097
470	20231201	110200	101449529	932	932	932	932	0
471	20231201	110100	101449529	932	932	932	932	112
472	20231201	110000	101345145	932	932	932	932	0
473	20231201	105900	101345145	932	932	932	932	25
474	20231201	105800	101321845	934	934	934	934	594
475	20231201	105700	100767049	934	934	934	934	0
476	20231201	105600	100767049	934	931	934	931	1030
477	20231201	105500	99805992	931	931	931	931	0
478	20231201	105400	99805992	931	931	931	931	2000
479	20231201	105300	97943992	931	931	931	931	10
480	20231201	105200	97934682	930	935	935	930	33836
481	20231201	105100	66445820	935	935	935	935	0
482	20231201	105000	66445820	935	935	935	935	0
483	20231201	104900	66445820	935	935	935	935	0
484	20231201	104800	66445820	935	935	935	935	200
485	20231201	104700	66258820	935	935	935	935	0
486	20231201	104600	66258820	935	935	935	935	0
487	20231201	104500	66258820	935	935	935	935	0
488	20231201	104400	66258820	935	935	935	935	0
489	20231201	104300	66258820	935	935	935	935	0
490	20231201	104200	66258820	935	935	935	932	117
491	20231201	104100	66149740	932	935	935	932	13
492	20231201	104000	66137615	935	935	935	935	0
493	20231201	103900	66137615	935	935	935	935	51
494	20231201	103800	66089930	934	934	934	934	0
495	20231201	103700	66089930	934	934	934	934	1249
496	20231201	103600	64923364	934	934	934	934	0
497	20231201	103500	64923364	934	932	934	932	11
498	20231201	103400	64913110	934	934	934	934	0
499	20231201	103300	64913110	934	934	934	934	41
500	20231201	103200	64874816	932	934	934	932	32
501	20231201	103100	64844948	932	932	932	932	0
502	20231201	103000	64844948	932	932	932	932	0
503	20231201	102900	64844948	932	932	932	932	0
504	20231201	102800	64844948	932	932	932	932	1
505	20231201	102700	64844016	934	934	934	934	0
506	20231201	102600	64844016	934	934	934	934	1
507	20231201	102500	64843082	933	932	933	932	1437
508	20231201	102400	63502362	932	932	932	932	0
509	20231201	102300	63502362	932	932	932	932	10
510	20231201	102200	63493042	932	932	932	932	0
511	20231201	102100	63493042	932	932	932	932	139
512	20231201	102000	63363494	933	933	933	933	0
513	20231201	101900	63363494	933	933	933	933	0
514	20231201	101800	63363494	933	933	933	933	1
515	20231201	101700	63362561	933	933	933	933	0
516	20231201	101600	63362561	933	933	933	933	0
517	20231201	101500	63362561	933	933	933	933	0
518	20231201	101400	63362561	933	933	933	933	1
519	20231201	101300	63361628	932	932	932	932	20
520	20231201	101200	63342988	933	933	933	933	13
521	20231201	101100	63330859	932	932	932	932	0
522	20231201	101000	63330859	932	932	932	932	0
523	20231201	100900	63330859	932	932	932	932	834
524	20231201	100800	62553571	930	930	930	930	5
525	20231201	100700	62548921	930	930	930	930	14400
526	20231201	100600	49156921	930	930	930	930	9632
527	20231201	100500	40199161	930	930	930	930	7
528	20231201	100400	40192651	930	930	930	930	100
529	20231201	100300	40099651	930	930	930	930	0
530	20231201	100200	40099651	930	930	930	930	3009
531	20231201	100100	37301281	932	930	932	930	3441
532	20231201	100000	34100771	929	930	930	929	701
533	20231201	095900	33449541	929	929	929	929	16
534	20231201	095800	33434677	930	930	930	930	10
535	20231201	095700	33425377	930	930	930	930	1
536	20231201	095600	33424447	929	930	930	929	213
537	20231201	095500	33226569	930	932	932	930	2295
538	20231201	095400	31091926	932	932	932	932	5
539	20231201	095300	31087266	932	931	932	931	11
540	20231201	095200	31077024	931	931	931	931	10
541	20231201	095100	31067714	932	932	932	932	0
542	20231201	095000	31067714	932	931	932	931	4
543	20231201	094900	31063988	931	931	932	931	904
544	20231201	094800	30222363	933	933	933	933	0
545	20231201	094700	30222363	933	932	933	932	6
546	20231201	094600	30216770	932	932	932	932	1
547	20231201	094500	30215838	930	930	930	930	0
548	20231201	094400	30215838	930	931	931	930	1303
549	20231201	094300	29002755	931	931	931	931	107
550	20231201	094200	28903138	931	930	931	930	711
551	20231201	094100	28241207	931	931	931	931	0
552	20231201	094000	28241207	931	930	931	930	1059
553	20231201	093900	27256334	930	930	930	930	30
554	20231201	093800	27228434	931	931	931	931	15
555	20231201	093700	27214469	931	931	931	931	14
556	20231201	093600	27201435	931	931	931	931	11
557	20231201	093500	27191194	929	929	931	929	2136
558	20231201	093400	25206838	931	932	933	931	2002
559	20231201	093300	23340974	932	932	932	932	0
560	20231201	093200	23340974	932	932	932	932	5
561	20231201	093100	23336314	932	932	932	932	1
562	20231201	093000	23335382	927	927	932	927	40
563	20231201	092900	23298202	932	932	932	932	100
564	20231201	092800	23205002	932	932	932	932	0
565	20231201	092700	23205002	932	932	932	932	0
566	20231201	092600	23205002	932	932	932	932	1
567	20231201	092500	23204070	927	927	927	927	36
568	20231201	092400	23170698	932	932	932	932	0
569	20231201	092300	23170698	932	928	932	927	279
570	20231201	092200	22910718	927	928	928	927	1897
571	20231201	092100	21151616	931	931	931	931	107
572	20231201	092000	21051999	931	931	931	931	0
573	20231201	091900	21051999	931	931	931	931	2
574	20231201	091800	21050137	931	928	931	928	6
575	20231201	091700	21044566	931	931	931	931	0
576	20231201	091600	21044566	931	931	931	931	30
577	20231201	091500	21016636	931	931	931	931	0
578	20231201	091400	21016636	931	931	931	931	0
579	20231201	091300	21016636	931	931	931	931	1
580	20231201	091200	21015705	925	926	926	925	14114
581	20231201	091100	7946151	926	933	933	926	6857
582	20231201	091000	1576191	931	931	931	931	195
583	20231201	090900	1394646	933	933	933	932	234
584	20231201	090800	1176330	933	933	933	933	0
585	20231201	090700	1176330	933	933	933	933	4
586	20231201	090600	1172598	934	934	934	934	2
587	20231201	090500	1170730	933	933	933	933	500
588	20231201	090400	704230	934	934	934	934	0
589	20231201	090300	704230	934	934	934	934	0
590	20231201	090200	704230	934	934	934	934	0
591	20231201	090100	704230	934	934	934	934	0
592	20231201	090000	704230	934	934	934	934	748