KissMeData/008040/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185000	184319201	937	937	937	937	1957
3	20231204	184900	184319201	937	937	937	937	0
4	20231204	184800	184319201	937	937	937	937	0
5	20231204	184700	184319201	937	937	937	937	0
6	20231204	184600	184319201	937	937	937	937	0
7	20231204	184500	184319201	937	937	937	937	0
8	20231204	184400	184319201	937	937	937	937	0
9	20231204	184300	184319201	937	937	937	937	0
10	20231204	184200	184319201	937	937	937	937	0
11	20231204	184100	184319201	937	937	937	937	0
12	20231204	184000	184319201	937	937	937	937	0
13	20231204	183900	184319201	937	937	937	937	0
14	20231204	183800	184319201	937	937	937	937	0
15	20231204	183700	184319201	937	937	937	937	0
16	20231204	183600	184319201	937	937	937	937	0
17	20231204	183500	184319201	937	937	937	937	0
18	20231204	183400	184319201	937	937	937	937	0
19	20231204	183300	184319201	937	937	937	937	0
20	20231204	183200	184319201	937	937	937	937	0
21	20231204	183100	184319201	937	937	937	937	0
22	20231204	183000	184319201	937	937	937	937	0
23	20231204	182900	184319201	937	937	937	937	0
24	20231204	182800	184319201	937	937	937	937	0
25	20231204	182700	184319201	937	937	937	937	0
26	20231204	182600	184319201	937	937	937	937	0
27	20231204	182500	184319201	937	937	937	937	0
28	20231204	182400	184319201	937	937	937	937	0
29	20231204	182300	184319201	937	937	937	937	0
30	20231204	182200	184319201	937	937	937	937	0
31	20231204	182100	184319201	937	937	937	937	0
32	20231204	182000	184319201	937	937	937	937	1957
33	20231204	181900	184319201	937	937	937	937	0
34	20231204	181800	184319201	937	937	937	937	0
35	20231204	181700	184319201	937	937	937	937	0
36	20231204	181600	184319201	937	937	937	937	0
37	20231204	181500	184319201	937	937	937	937	0
38	20231204	181400	184319201	937	937	937	937	0
39	20231204	181300	184319201	937	937	937	937	0
40	20231204	181200	184319201	937	937	937	937	0
41	20231204	181100	184319201	937	937	937	937	0
42	20231204	181000	184319201	937	937	937	937	0
43	20231204	180900	184319201	937	937	937	937	0
44	20231204	180800	184319201	937	937	937	937	0
45	20231204	180700	184319201	937	937	937	937	0
46	20231204	180600	184319201	937	937	937	937	0
47	20231204	180500	184319201	937	937	937	937	0
48	20231204	180400	184319201	937	937	937	937	0
49	20231204	180300	184319201	937	937	937	937	0
50	20231204	180200	184319201	937	937	937	937	0
51	20231204	180100	184319201	937	937	937	937	0
52	20231204	180000	184319201	937	937	937	937	0
53	20231204	175900	184319201	937	937	937	937	0
54	20231204	175800	184319201	937	937	937	937	0
55	20231204	175700	184319201	937	937	937	937	0
56	20231204	175600	184319201	937	937	937	937	0
57	20231204	175500	184319201	937	937	937	937	0
58	20231204	175400	184319201	937	937	937	937	0
59	20231204	175300	184319201	937	937	937	937	0
60	20231204	175200	184319201	937	937	937	937	0
61	20231204	175100	184319201	937	937	937	937	0
62	20231204	175000	184319201	937	937	937	937	1957
63	20231204	174900	184319201	937	937	937	937	0
64	20231204	174800	184319201	937	937	937	937	0
65	20231204	174700	184319201	937	937	937	937	0
66	20231204	174600	184319201	937	937	937	937	0
67	20231204	174500	184319201	937	937	937	937	0
68	20231204	174400	184319201	937	937	937	937	0
69	20231204	174300	184319201	937	937	937	937	0
70	20231204	174200	184319201	937	937	937	937	0
71	20231204	174100	184319201	937	937	937	937	0
72	20231204	174000	184319201	937	937	937	937	0
73	20231204	173900	184319201	937	937	937	937	0
74	20231204	173800	184319201	937	937	937	937	0
75	20231204	173700	184319201	937	937	937	937	0
76	20231204	173600	184319201	937	937	937	937	0
77	20231204	173500	184319201	937	937	937	937	0
78	20231204	173400	184319201	937	937	937	937	0
79	20231204	173300	184319201	937	937	937	937	0
80	20231204	173200	184319201	937	937	937	937	0
81	20231204	173100	184319201	937	937	937	937	0
82	20231204	173000	184319201	937	937	937	937	0
83	20231204	172900	184319201	937	937	937	937	0
84	20231204	172800	184319201	937	937	937	937	0
85	20231204	172700	184319201	937	937	937	937	0
86	20231204	172600	184319201	937	937	937	937	0
87	20231204	172500	184319201	937	937	937	937	0
88	20231204	172400	184319201	937	937	937	937	0
89	20231204	172300	184319201	937	937	937	937	0
90	20231204	172200	184319201	937	937	937	937	0
91	20231204	172100	184319201	937	937	937	937	0
92	20231204	172000	184319201	937	937	937	937	1957
93	20231204	171900	184319201	937	937	937	937	0
94	20231204	171800	184319201	937	937	937	937	0
95	20231204	171700	184319201	937	937	937	937	0
96	20231204	171600	184319201	937	937	937	937	0
97	20231204	171500	184319201	937	937	937	937	0
98	20231204	171400	184319201	937	937	937	937	0
99	20231204	171300	184319201	937	937	937	937	0
100	20231204	171200	184319201	937	937	937	937	0
101	20231204	171100	184319201	937	937	937	937	0
102	20231204	171000	184319201	937	937	937	937	0
103	20231204	170900	184319201	937	937	937	937	0
104	20231204	170800	184319201	937	937	937	937	0
105	20231204	170700	184319201	937	937	937	937	0
106	20231204	170600	184319201	937	937	937	937	0
107	20231204	170500	184319201	937	937	937	937	0
108	20231204	170400	184319201	937	937	937	937	0
109	20231204	170300	184319201	937	937	937	937	0
110	20231204	170200	184319201	937	937	937	937	0
111	20231204	170100	184319201	937	937	937	937	0
112	20231204	170000	184319201	937	937	937	937	0
113	20231204	165900	184319201	937	937	937	937	0
114	20231204	165800	184319201	937	937	937	937	0
115	20231204	165700	184319201	937	937	937	937	0
116	20231204	165600	184319201	937	937	937	937	0
117	20231204	165500	184319201	937	937	937	937	0
118	20231204	165400	184319201	937	937	937	937	0
119	20231204	165300	184319201	937	937	937	937	0
120	20231204	165200	184319201	937	937	937	937	0
121	20231204	165100	184319201	937	937	937	937	0
122	20231204	165000	184319201	937	937	937	937	1957
123	20231204	164900	184319201	937	937	937	937	0
124	20231204	164800	184319201	937	937	937	937	0
125	20231204	164700	184319201	937	937	937	937	0
126	20231204	164600	184319201	937	937	937	937	0
127	20231204	164500	184319201	937	937	937	937	0
128	20231204	164400	184319201	937	937	937	937	0
129	20231204	164300	184319201	937	937	937	937	0
130	20231204	164200	184319201	937	937	937	937	0
131	20231204	164100	184319201	937	937	937	937	0
132	20231204	164000	184319201	937	937	937	937	0
133	20231204	163900	184319201	937	937	937	937	0
134	20231204	163800	184319201	937	937	937	937	0
135	20231204	163700	184319201	937	937	937	937	0
136	20231204	163600	184319201	937	937	937	937	0
137	20231204	163500	184319201	937	937	937	937	0
138	20231204	163400	184319201	937	937	937	937	0
139	20231204	163300	184319201	937	937	937	937	0
140	20231204	163200	184319201	937	937	937	937	0
141	20231204	163100	184319201	937	937	937	937	0
142	20231204	163000	184319201	937	937	937	937	0
143	20231204	162900	184319201	937	937	937	937	0
144	20231204	162800	184319201	937	937	937	937	0
145	20231204	162700	184319201	937	937	937	937	0
146	20231204	162600	184319201	937	937	937	937	0
147	20231204	162500	184319201	937	937	937	937	0
148	20231204	162400	184319201	937	937	937	937	0
149	20231204	162300	184319201	937	937	937	937	0
150	20231204	162200	184319201	937	937	937	937	0
151	20231204	162100	184319201	937	937	937	937	0
152	20231204	162000	184319201	937	937	937	937	1957
153	20231204	161900	184319201	937	937	937	937	0
154	20231204	161800	184319201	937	937	937	937	0
155	20231204	161700	184319201	937	937	937	937	0
156	20231204	161600	184319201	937	937	937	937	0
157	20231204	161500	184319201	937	937	937	937	0
158	20231204	161400	184319201	937	937	937	937	0
159	20231204	161300	184319201	937	937	937	937	0
160	20231204	161200	184319201	937	937	937	937	0
161	20231204	161100	184319201	937	937	937	937	0
162	20231204	161000	184319201	937	937	937	937	0
163	20231204	160900	184319201	937	937	937	937	0
164	20231204	160800	184319201	937	937	937	937	0
165	20231204	160700	184319201	937	937	937	937	0
166	20231204	160600	184319201	937	937	937	937	0
167	20231204	160500	184319201	937	937	937	937	0
168	20231204	160400	184319201	937	937	937	937	0
169	20231204	160300	184319201	937	937	937	937	0
170	20231204	160200	184319201	937	937	937	937	0
171	20231204	160100	184319201	937	937	937	937	0
172	20231204	160000	184319201	937	937	937	937	0
173	20231204	155900	184319201	937	937	937	937	0
174	20231204	155800	184319201	937	937	937	937	0
175	20231204	155700	184319201	937	937	937	937	0
176	20231204	155600	184319201	937	937	937	937	0
177	20231204	155500	184319201	937	937	937	937	0
178	20231204	155400	184319201	937	937	937	937	0
179	20231204	155300	184319201	937	937	937	937	0
180	20231204	155200	184319201	937	937	937	937	0
181	20231204	155100	184319201	937	937	937	937	0
182	20231204	155000	184319201	937	937	937	937	1957
183	20231204	154900	184319201	937	937	937	937	0
184	20231204	154800	184319201	937	937	937	937	0
185	20231204	154700	184319201	937	937	937	937	0
186	20231204	154600	184319201	937	937	937	937	0
187	20231204	154500	184319201	937	937	937	937	0
188	20231204	154400	184319201	937	937	937	937	0
189	20231204	154300	184319201	937	937	937	937	0
190	20231204	154200	184319201	937	937	937	937	0
191	20231204	154100	184319201	937	937	937	937	0
192	20231204	154000	184319201	937	937	937	937	0
193	20231204	153900	184319201	937	937	937	937	0
194	20231204	153800	184319201	937	937	937	937	0
195	20231204	153700	184319201	937	937	937	937	0
196	20231204	153600	184319201	937	937	937	937	0
197	20231204	153500	184319201	937	937	937	937	0
198	20231204	153400	184319201	937	937	937	937	0
199	20231204	153300	184319201	937	937	937	937	0
200	20231204	153200	184319201	937	937	937	937	0
201	20231204	153100	184319201	937	937	937	937	0
202	20231204	153000	184319201	937	937	937	937	1957
203	20231204	152900	182485492	938	938	938	938	0
204	20231204	152800	182485492	938	938	938	938	0
205	20231204	152700	182485492	938	938	938	938	0
206	20231204	152600	182485492	938	938	938	938	0
207	20231204	152500	182485492	938	938	938	938	0
208	20231204	152400	182485492	938	938	938	938	0
209	20231204	152300	182485492	938	938	938	938	0
210	20231204	152200	182485492	938	938	938	938	0
211	20231204	152100	182485492	938	938	938	938	0
212	20231204	152000	182485492	938	938	938	938	0
213	20231204	151900	182485492	938	937	938	937	2725
214	20231204	151800	179932156	938	938	938	938	577
215	20231204	151700	179390930	938	938	938	938	2
216	20231204	151600	179389054	938	938	938	938	0
217	20231204	151500	179389054	938	938	938	938	5
218	20231204	151400	179384364	938	938	938	938	81
219	20231204	151300	179308386	938	938	938	938	0
220	20231204	151200	179308386	938	938	938	938	0
221	20231204	151100	179308386	938	938	938	938	0
222	20231204	151000	179308386	938	938	938	938	0
223	20231204	150900	179308386	938	938	938	938	10
224	20231204	150800	179299006	938	938	938	938	0
225	20231204	150700	179299006	938	938	938	938	0
226	20231204	150600	179299006	938	938	938	938	5
227	20231204	150500	179294316	938	938	938	938	1
228	20231204	150400	179293378	937	937	937	937	50
229	20231204	150300	179246528	938	938	938	938	0
230	20231204	150200	179246528	938	938	938	938	0
231	20231204	150100	179246528	938	938	938	938	35
232	20231204	150000	179213698	938	938	938	938	0
233	20231204	145900	179213698	938	938	938	938	8225
234	20231204	145800	171498648	938	938	938	938	0
235	20231204	145700	171498648	938	938	938	938	40
236	20231204	145600	171461128	938	938	938	938	0
237	20231204	145500	171461128	938	937	938	937	1967
238	20231204	145400	169618048	937	937	937	937	2
239	20231204	145300	169616174	937	937	937	937	32
240	20231204	145200	169586190	938	938	938	938	18
241	20231204	145100	169569306	938	938	938	938	1
242	20231204	145000	169568368	937	937	937	937	0
243	20231204	144900	169568368	937	937	937	937	0
244	20231204	144800	169568368	937	937	937	937	0
245	20231204	144700	169568368	937	937	937	937	0
246	20231204	144600	169568368	937	937	937	937	2810
247	20231204	144500	166935398	938	938	938	938	0
248	20231204	144400	166935398	938	938	938	938	0
249	20231204	144300	166935398	938	938	938	938	0
250	20231204	144200	166935398	938	938	938	938	40
251	20231204	144100	166897878	938	938	938	938	80
252	20231204	144000	166822838	937	937	937	937	0
253	20231204	143900	166822838	937	937	937	937	200
254	20231204	143800	166635438	937	937	937	937	5
255	20231204	143700	166630753	937	937	937	937	15
256	20231204	143600	166616698	936	936	936	936	0
257	20231204	143500	166616698	936	936	936	936	11
258	20231204	143400	166606402	938	938	938	938	0
259	20231204	143300	166606402	938	938	938	938	894
260	20231204	143200	165767830	938	938	938	938	0
261	20231204	143100	165767830	938	938	938	938	1
262	20231204	143000	165766892	938	938	938	938	0
263	20231204	142900	165766892	938	938	938	938	0
264	20231204	142800	165766892	938	938	938	938	0
265	20231204	142700	165766892	938	938	938	938	0
266	20231204	142600	165766892	938	938	938	938	0
267	20231204	142500	165766892	938	938	938	938	0
268	20231204	142400	165766892	938	936	938	936	201
269	20231204	142300	165578754	938	938	938	938	0
270	20231204	142200	165578754	938	936	938	936	401
271	20231204	142100	165203416	938	938	938	938	0
272	20231204	142000	165203416	938	938	938	938	0
273	20231204	141900	165203416	938	938	938	938	0
274	20231204	141800	165203416	938	938	938	938	0
275	20231204	141700	165203416	938	938	938	938	0
276	20231204	141600	165203416	938	938	938	938	1
277	20231204	141500	165202478	937	937	937	937	1229
278	20231204	141400	164050905	938	938	938	938	1
279	20231204	141300	164049967	938	938	938	938	0
280	20231204	141200	164049967	938	938	938	938	0
281	20231204	141100	164049967	938	938	938	938	0
282	20231204	141000	164049967	938	938	938	938	554
283	20231204	140900	163530315	938	938	938	938	0
284	20231204	140800	163530315	938	937	938	937	866
285	20231204	140700	162718533	936	936	936	936	0
286	20231204	140600	162718533	936	936	936	936	0
287	20231204	140500	162718533	936	937	937	936	1080
288	20231204	140400	161707299	938	938	938	938	0
289	20231204	140300	161707299	938	938	938	938	0
290	20231204	140200	161707299	938	938	938	938	1
291	20231204	140100	161706361	938	938	938	938	0
292	20231204	140000	161706361	938	937	938	937	8225
293	20231204	135900	153998055	937	937	937	937	1
294	20231204	135800	153997118	935	935	935	935	1299
295	20231204	135700	152782553	936	936	936	936	0
296	20231204	135600	152782553	936	935	936	935	161
297	20231204	135500	152631958	935	936	936	935	1200
298	20231204	135400	151509358	936	936	936	936	0
299	20231204	135300	151509358	936	936	936	936	0
300	20231204	135200	151509358	936	936	936	936	0
301	20231204	135100	151509358	936	935	936	935	2
302	20231204	135000	151507487	936	936	936	936	1237
303	20231204	134900	150349655	936	936	936	936	0
304	20231204	134800	150349655	936	936	936	936	0
305	20231204	134700	150349655	936	936	936	936	0
306	20231204	134600	150349655	936	936	936	936	956
307	20231204	134500	149454839	936	936	936	936	36
308	20231204	134400	149421143	937	937	937	937	1
309	20231204	134300	149420206	937	937	937	937	0
310	20231204	134200	149420206	937	937	937	937	0
311	20231204	134100	149420206	937	937	937	937	0
312	20231204	134000	149420206	937	937	937	937	10
313	20231204	133900	149410836	937	937	937	937	0
314	20231204	133800	149410836	937	937	937	937	2107
315	20231204	133700	147436577	937	937	937	937	0
316	20231204	133600	147436577	937	937	937	937	0
317	20231204	133500	147436577	937	937	937	937	0
318	20231204	133400	147436577	937	937	937	937	0
319	20231204	133300	147436577	937	937	937	937	2000
320	20231204	133200	145562577	937	937	937	937	0
321	20231204	133100	145562577	937	937	937	937	0
322	20231204	133000	145562577	937	937	937	937	1456
323	20231204	132900	144198305	939	939	939	939	0
324	20231204	132800	144198305	939	939	939	939	5
325	20231204	132700	144193610	939	939	939	939	0
326	20231204	132600	144193610	939	939	939	939	1
327	20231204	132500	144192671	939	939	939	939	1
328	20231204	132400	144191732	939	939	939	939	1
329	20231204	132300	144190793	939	939	939	939	0
330	20231204	132200	144190793	939	939	939	939	0
331	20231204	132100	144190793	939	939	939	939	0
332	20231204	132000	144190793	939	939	939	939	0
333	20231204	131900	144190793	939	939	939	939	0
334	20231204	131800	144190793	939	939	939	939	0
335	20231204	131700	144190793	939	939	939	939	0
336	20231204	131600	144190793	939	938	939	938	6
337	20231204	131500	144185164	938	938	938	938	5
338	20231204	131400	144180474	939	939	939	939	0
339	20231204	131300	144180474	939	939	939	939	0
340	20231204	131200	144180474	939	939	939	939	0
341	20231204	131100	144180474	939	939	939	939	0
342	20231204	131000	144180474	939	939	939	939	0
343	20231204	130900	144180474	939	939	939	939	0
344	20231204	130800	144180474	939	939	939	939	4
345	20231204	130700	144176718	939	939	939	939	0
346	20231204	130600	144176718	939	939	939	939	10
347	20231204	130500	144167328	937	937	937	937	203
348	20231204	130400	143977117	937	937	937	937	0
349	20231204	130300	143977117	937	937	937	937	1108
350	20231204	130200	142938921	937	937	937	937	0
351	20231204	130100	142938921	937	937	937	937	0
352	20231204	130000	142938921	937	937	937	937	35
353	20231204	125900	142906126	937	937	937	937	0
354	20231204	125800	142906126	937	937	937	937	4
355	20231204	125700	142902378	937	937	937	937	0
356	20231204	125600	142902378	937	937	937	937	311
357	20231204	125500	142610971	937	937	937	937	0
358	20231204	125400	142610971	937	937	937	937	0
359	20231204	125300	142610971	937	937	937	937	0
360	20231204	125200	142610971	937	937	937	937	0
361	20231204	125100	142610971	937	937	937	937	1
362	20231204	125000	142610034	936	936	936	936	0
363	20231204	124900	142610034	936	936	936	936	0
364	20231204	124800	142610034	936	936	936	936	818
365	20231204	124700	141844386	937	937	937	937	343
366	20231204	124600	141522995	937	937	937	937	1000
367	20231204	124500	140585995	939	939	939	939	1000
368	20231204	124400	139646995	939	939	939	939	0
369	20231204	124300	139646995	939	939	939	939	2
370	20231204	124200	139645117	937	937	937	937	1
371	20231204	124100	139644180	939	939	939	939	0
372	20231204	124000	139644180	939	938	939	937	1001
373	20231204	123900	138706090	939	939	939	939	0
374	20231204	123800	138706090	939	939	939	939	0
375	20231204	123700	138706090	939	939	939	939	0
376	20231204	123600	138706090	939	939	939	939	0
377	20231204	123500	138706090	939	939	939	939	0
378	20231204	123400	138706090	939	939	939	939	0
379	20231204	123300	138706090	939	939	939	939	0
380	20231204	123200	138706090	939	939	939	939	50
381	20231204	123100	138659140	939	939	939	939	0
382	20231204	123000	138659140	939	939	939	939	1
383	20231204	122900	138658201	939	939	939	939	20
384	20231204	122800	138639421	939	939	939	939	0
385	20231204	122700	138639421	939	939	939	939	0
386	20231204	122600	138639421	939	939	939	939	0
387	20231204	122500	138639421	939	939	939	939	0
388	20231204	122400	138639421	939	938	939	938	30
389	20231204	122300	138611275	938	938	938	938	1
390	20231204	122200	138610337	939	939	939	939	0
391	20231204	122100	138610337	939	939	939	939	0
392	20231204	122000	138610337	939	939	939	939	0
393	20231204	121900	138610337	939	939	939	939	0
394	20231204	121800	138610337	939	939	939	939	0
395	20231204	121700	138610337	939	939	939	939	0
396	20231204	121600	138610337	939	939	939	939	1
397	20231204	121500	138609398	936	936	936	936	1000
398	20231204	121400	137673398	937	937	937	937	1000
399	20231204	121300	136736398	939	939	939	939	0
400	20231204	121200	136736398	939	939	939	939	1
401	20231204	121100	136735459	938	938	938	938	127
402	20231204	121000	136616333	938	938	938	938	0
403	20231204	120900	136616333	938	938	938	938	3
404	20231204	120800	136613519	939	939	939	939	0
405	20231204	120700	136613519	939	939	939	939	0
406	20231204	120600	136613519	939	939	939	939	0
407	20231204	120500	136613519	939	939	939	939	0
408	20231204	120400	136613519	939	939	939	939	0
409	20231204	120300	136613519	939	939	939	939	0
410	20231204	120200	136613519	939	939	939	939	36
411	20231204	120100	136579715	939	939	939	939	0
412	20231204	120000	136579715	939	939	939	939	0
413	20231204	115900	136579715	939	937	939	937	4451
414	20231204	115800	132409126	939	939	939	939	0
415	20231204	115700	132409126	939	939	939	939	0
416	20231204	115600	132409126	939	939	939	939	0
417	20231204	115500	132409126	939	939	939	939	0
418	20231204	115400	132409126	939	939	939	939	0
419	20231204	115300	132409126	939	939	939	939	2
420	20231204	115200	132407248	939	939	939	939	0
421	20231204	115100	132407248	939	939	939	939	0
422	20231204	115000	132407248	939	939	939	939	3
423	20231204	114900	132404431	939	939	939	939	5
424	20231204	114800	132399736	939	939	939	939	0
425	20231204	114700	132399736	939	939	939	939	0
426	20231204	114600	132399736	939	939	939	939	5
427	20231204	114500	132395041	939	939	939	939	1590
428	20231204	114400	130902031	939	939	939	939	0
429	20231204	114300	130902031	939	939	939	939	511
430	20231204	114200	130422202	938	938	938	938	706
431	20231204	114100	129759974	937	937	937	937	0
432	20231204	114000	129759974	937	937	937	937	0
433	20231204	113900	129759974	937	937	937	937	0
434	20231204	113800	129759974	937	937	937	937	0
435	20231204	113700	129759974	937	937	937	937	199
436	20231204	113600	129573511	937	937	937	937	0
437	20231204	113500	129573511	937	937	937	937	0
438	20231204	113400	129573511	937	937	937	937	0
439	20231204	113300	129573511	937	937	937	937	0
440	20231204	113200	129573511	937	937	937	937	864
441	20231204	113100	128763943	937	937	937	937	1
442	20231204	113000	128763006	936	936	936	936	16
443	20231204	112900	128748030	936	936	936	936	0
444	20231204	112800	128748030	936	936	936	936	236
445	20231204	112700	128527134	937	937	937	937	1000
446	20231204	112600	127590134	937	937	937	937	0
447	20231204	112500	127590134	937	936	937	936	2000
448	20231204	112400	125718133	937	937	937	937	0
449	20231204	112300	125718133	937	937	937	937	0
450	20231204	112200	125718133	937	937	937	937	0
451	20231204	112100	125718133	937	937	937	937	0
452	20231204	112000	125718133	937	937	937	937	1
453	20231204	111900	125717196	936	936	936	936	0
454	20231204	111800	125717196	936	936	936	936	1
455	20231204	111700	125716260	937	937	937	937	32
456	20231204	111600	125686276	936	936	936	936	2
457	20231204	111500	125684404	937	936	937	936	3001
458	20231204	111400	122875467	937	937	937	937	2
459	20231204	111300	122873593	937	936	937	936	65
460	20231204	111200	122812752	937	937	937	937	1
461	20231204	111100	122811815	936	936	936	936	0
462	20231204	111000	122811815	936	936	936	936	0
463	20231204	110900	122811815	936	936	936	936	0
464	20231204	110800	122811815	936	936	936	936	0
465	20231204	110700	122811815	936	936	936	936	0
466	20231204	110600	122811815	936	936	936	936	1469
467	20231204	110500	121436831	936	936	936	936	0
468	20231204	110400	121436831	936	936	936	936	1000
469	20231204	110300	120500831	936	936	936	936	0
470	20231204	110200	120500831	936	936	936	936	353
471	20231204	110100	120170423	937	937	937	937	0
472	20231204	110000	120170423	937	937	937	937	0
473	20231204	105900	120170423	937	937	937	937	0
474	20231204	105800	120170423	937	937	937	937	0
475	20231204	105700	120170423	937	937	937	937	0
476	20231204	105600	120170423	937	937	937	937	1
477	20231204	105500	120169486	935	935	935	935	0
478	20231204	105400	120169486	935	935	935	935	1300
479	20231204	105300	118953986	935	935	935	935	0
480	20231204	105200	118953986	935	935	935	935	249
481	20231204	105100	118721171	937	937	937	937	0
482	20231204	105000	118721171	937	937	937	937	0
483	20231204	104900	118721171	937	937	937	937	0
484	20231204	104800	118721171	937	937	937	937	0
485	20231204	104700	118721171	937	935	937	935	41
486	20231204	104600	118682834	937	937	937	937	472
487	20231204	104500	118240570	937	936	937	936	3136
488	20231204	104400	115303074	935	935	935	935	0
489	20231204	104300	115303074	935	935	935	935	0
490	20231204	104200	115303074	935	935	935	935	3000
491	20231204	104100	112498074	937	937	937	937	0
492	20231204	104000	112498074	937	937	937	937	3
493	20231204	103900	112495263	935	936	936	935	800
494	20231204	103800	111746558	936	936	936	936	0
495	20231204	103700	111746558	936	936	936	936	1100
496	20231204	103600	110716958	937	937	937	937	0
497	20231204	103500	110716958	937	937	937	937	501
498	20231204	103400	110247521	937	937	937	937	0
499	20231204	103300	110247521	937	937	937	937	0
500	20231204	103200	110247521	937	937	937	937	0
501	20231204	103100	110247521	937	937	937	937	0
502	20231204	103000	110247521	937	937	937	937	0
503	20231204	102900	110247521	937	937	937	937	45
504	20231204	102800	110205356	937	937	937	937	0
505	20231204	102700	110205356	937	937	937	937	0
506	20231204	102600	110205356	937	937	937	937	0
507	20231204	102500	110205356	937	937	937	937	0
508	20231204	102400	110205356	937	937	937	937	0
509	20231204	102300	110205356	937	937	937	937	15
510	20231204	102200	110191301	937	937	937	937	1
511	20231204	102100	110190364	937	937	937	937	0
512	20231204	102000	110190364	937	937	937	937	0
513	20231204	101900	110190364	937	937	937	937	100
514	20231204	101800	110096664	937	937	937	937	0
515	20231204	101700	110096664	937	937	937	937	0
516	20231204	101600	110096664	937	937	937	937	1000
517	20231204	101500	109159664	937	937	937	937	800
518	20231204	101400	108410064	937	937	937	937	0
519	20231204	101300	108410064	937	937	937	937	1616
520	20231204	101200	106895872	937	937	937	937	1
521	20231204	101100	106894935	935	935	935	935	1200
522	20231204	101000	105772935	937	937	937	937	4
523	20231204	100900	105769187	937	937	937	937	0
524	20231204	100800	105769187	937	937	937	937	12
525	20231204	100700	105757943	937	936	937	936	2091
526	20231204	100600	103800757	936	936	936	936	0
527	20231204	100500	103800757	936	935	936	935	308
528	20231204	100400	103512769	935	936	936	935	232
529	20231204	100300	103295837	936	936	936	936	0
530	20231204	100200	103295837	936	935	936	935	225
531	20231204	100100	103085461	936	936	936	936	200
532	20231204	100000	102898261	936	936	936	936	12
533	20231204	095900	102887029	936	936	936	936	12
534	20231204	095800	102875797	936	936	936	936	1000
535	20231204	095700	101939797	936	936	936	936	1
536	20231204	095600	101938861	935	935	935	935	500
537	20231204	095500	101471361	936	936	936	936	741
538	20231204	095400	100777785	936	936	936	936	0
539	20231204	095300	100777785	936	936	936	936	2
540	20231204	095200	100775913	936	936	936	936	100
541	20231204	095100	100682313	937	937	937	937	0
542	20231204	095000	100682313	937	937	937	937	0
543	20231204	094900	100682313	937	937	937	937	0
544	20231204	094800	100682313	937	935	937	932	1016
545	20231204	094700	99735169	937	937	937	937	10
546	20231204	094600	99725799	938	938	938	938	2
547	20231204	094500	99723923	938	938	938	938	18
548	20231204	094400	99707039	940	940	940	940	0
549	20231204	094300	99707039	940	937	940	937	600
550	20231204	094200	99143085	936	936	936	936	2107
551	20231204	094100	97170933	936	936	936	936	22
552	20231204	094000	97150341	936	936	936	936	4270
553	20231204	093900	93153621	929	936	936	929	31236
554	20231204	093800	64097744	936	936	936	936	6
555	20231204	093700	64092128	936	936	936	936	0
556	20231204	093600	64092128	936	936	936	936	0
557	20231204	093500	64092128	936	936	936	936	10
558	20231204	093400	64082768	936	936	936	936	2
559	20231204	093300	64080896	937	937	937	937	21
560	20231204	093200	64061219	937	937	937	937	1
561	20231204	093100	64060282	937	935	937	935	2353
562	20231204	093000	61858063	930	931	931	930	633
563	20231204	092900	61269283	929	929	929	929	0
564	20231204	092800	61269283	929	936	936	929	23970
565	20231204	092700	38964514	939	939	939	939	1
566	20231204	092600	38963575	940	940	940	940	0
567	20231204	092500	38963575	940	940	940	940	0
568	20231204	092400	38963575	940	940	940	940	0
569	20231204	092300	38963575	940	940	940	940	0
570	20231204	092200	38963575	940	940	940	940	0
571	20231204	092100	38963575	940	940	940	940	1000
572	20231204	092000	38023575	940	940	940	940	11
573	20231204	091900	38013235	935	935	941	935	2605
574	20231204	091800	35573256	936	936	936	936	0
575	20231204	091700	35573256	936	935	936	935	95
576	20231204	091600	35484430	935	935	935	935	3001
577	20231204	091500	32678495	935	932	935	932	105
578	20231204	091400	32580621	935	933	935	932	201
579	20231204	091300	32393186	934	935	935	934	200
580	20231204	091200	32206286	935	935	935	935	0
581	20231204	091100	32206286	935	935	935	935	222
582	20231204	091000	31998716	935	935	935	935	0
583	20231204	090900	31998716	935	935	935	935	0
584	20231204	090800	31998716	935	930	935	930	753
585	20231204	090700	31298421	935	935	935	935	1
586	20231204	090600	31297486	928	931	931	928	22100
587	20231204	090500	10778139	931	931	931	931	25
588	20231204	090400	10754864	935	935	935	935	1
589	20231204	090300	10753929	935	935	935	935	10
590	20231204	090200	10744579	935	932	935	930	6224
591	20231204	090100	4948516	931	934	934	931	2529
592	20231204	090000	2590885	935	935	935	935	2771