KissMeData/008040/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	185000	172858217	938	938	938	938	3996
3	20231205	184900	172858217	938	938	938	938	0
4	20231205	184800	172858217	938	938	938	938	0
5	20231205	184700	172858217	938	938	938	938	0
6	20231205	184600	172858217	938	938	938	938	0
7	20231205	184500	172858217	938	938	938	938	0
8	20231205	184400	172858217	938	938	938	938	0
9	20231205	184300	172858217	938	938	938	938	0
10	20231205	184200	172858217	938	938	938	938	0
11	20231205	184100	172858217	938	938	938	938	0
12	20231205	184000	172858217	938	938	938	938	0
13	20231205	183900	172858217	938	938	938	938	0
14	20231205	183800	172858217	938	938	938	938	0
15	20231205	183700	172858217	938	938	938	938	0
16	20231205	183600	172858217	938	938	938	938	0
17	20231205	183500	172858217	938	938	938	938	0
18	20231205	183400	172858217	938	938	938	938	0
19	20231205	183300	172858217	938	938	938	938	0
20	20231205	183200	172858217	938	938	938	938	0
21	20231205	183100	172858217	938	938	938	938	0
22	20231205	183000	172858217	938	938	938	938	0
23	20231205	182900	172858217	938	938	938	938	0
24	20231205	182800	172858217	938	938	938	938	0
25	20231205	182700	172858217	938	938	938	938	0
26	20231205	182600	172858217	938	938	938	938	0
27	20231205	182500	172858217	938	938	938	938	0
28	20231205	182400	172858217	938	938	938	938	0
29	20231205	182300	172858217	938	938	938	938	0
30	20231205	182200	172858217	938	938	938	938	0
31	20231205	182100	172858217	938	938	938	938	0
32	20231205	182000	172858217	938	938	938	938	3996
33	20231205	181900	172858217	938	938	938	938	0
34	20231205	181800	172858217	938	938	938	938	0
35	20231205	181700	172858217	938	938	938	938	0
36	20231205	181600	172858217	938	938	938	938	0
37	20231205	181500	172858217	938	938	938	938	0
38	20231205	181400	172858217	938	938	938	938	0
39	20231205	181300	172858217	938	938	938	938	0
40	20231205	181200	172858217	938	938	938	938	0
41	20231205	181100	172858217	938	938	938	938	0
42	20231205	181000	172858217	938	938	938	938	0
43	20231205	180900	172858217	938	938	938	938	0
44	20231205	180800	172858217	938	938	938	938	0
45	20231205	180700	172858217	938	938	938	938	0
46	20231205	180600	172858217	938	938	938	938	0
47	20231205	180500	172858217	938	938	938	938	0
48	20231205	180400	172858217	938	938	938	938	0
49	20231205	180300	172858217	938	938	938	938	0
50	20231205	180200	172858217	938	938	938	938	0
51	20231205	180100	172858217	938	938	938	938	0
52	20231205	180000	172858217	938	938	938	938	0
53	20231205	175900	172858217	938	938	938	938	0
54	20231205	175800	172858217	938	938	938	938	0
55	20231205	175700	172858217	938	938	938	938	0
56	20231205	175600	172858217	938	938	938	938	0
57	20231205	175500	172858217	938	938	938	938	0
58	20231205	175400	172858217	938	938	938	938	0
59	20231205	175300	172858217	938	938	938	938	0
60	20231205	175200	172858217	938	938	938	938	0
61	20231205	175100	172858217	938	938	938	938	0
62	20231205	175000	172858217	938	938	938	938	3996
63	20231205	174900	172858217	938	938	938	938	0
64	20231205	174800	172858217	938	938	938	938	0
65	20231205	174700	172858217	938	938	938	938	0
66	20231205	174600	172858217	938	938	938	938	0
67	20231205	174500	172858217	938	938	938	938	0
68	20231205	174400	172858217	938	938	938	938	0
69	20231205	174300	172858217	938	938	938	938	0
70	20231205	174200	172858217	938	938	938	938	0
71	20231205	174100	172858217	938	938	938	938	0
72	20231205	174000	172858217	938	938	938	938	0
73	20231205	173900	172858217	938	938	938	938	0
74	20231205	173800	172858217	938	938	938	938	0
75	20231205	173700	172858217	938	938	938	938	0
76	20231205	173600	172858217	938	938	938	938	0
77	20231205	173500	172858217	938	938	938	938	0
78	20231205	173400	172858217	938	938	938	938	0
79	20231205	173300	172858217	938	938	938	938	0
80	20231205	173200	172858217	938	938	938	938	0
81	20231205	173100	172858217	938	938	938	938	0
82	20231205	173000	172858217	938	938	938	938	0
83	20231205	172900	172858217	938	938	938	938	0
84	20231205	172800	172858217	938	938	938	938	0
85	20231205	172700	172858217	938	938	938	938	0
86	20231205	172600	172858217	938	938	938	938	0
87	20231205	172500	172858217	938	938	938	938	0
88	20231205	172400	172858217	938	938	938	938	0
89	20231205	172300	172858217	938	938	938	938	0
90	20231205	172200	172858217	938	938	938	938	0
91	20231205	172100	172858217	938	938	938	938	0
92	20231205	172000	172858217	938	938	938	938	3996
93	20231205	171900	172858217	938	938	938	938	0
94	20231205	171800	172858217	938	938	938	938	0
95	20231205	171700	172858217	938	938	938	938	0
96	20231205	171600	172858217	938	938	938	938	0
97	20231205	171500	172858217	938	938	938	938	0
98	20231205	171400	172858217	938	938	938	938	0
99	20231205	171300	172858217	938	938	938	938	0
100	20231205	171200	172858217	938	938	938	938	0
101	20231205	171100	172858217	938	938	938	938	0
102	20231205	171000	172858217	938	938	938	938	0
103	20231205	170900	172858217	938	938	938	938	0
104	20231205	170800	172858217	938	938	938	938	0
105	20231205	170700	172858217	938	938	938	938	0
106	20231205	170600	172858217	938	938	938	938	0
107	20231205	170500	172858217	938	938	938	938	0
108	20231205	170400	172858217	938	938	938	938	0
109	20231205	170300	172858217	938	938	938	938	0
110	20231205	170200	172858217	938	938	938	938	0
111	20231205	170100	172858217	938	938	938	938	0
112	20231205	170000	172858217	938	938	938	938	0
113	20231205	165900	172858217	938	938	938	938	0
114	20231205	165800	172858217	938	938	938	938	0
115	20231205	165700	172858217	938	938	938	938	0
116	20231205	165600	172858217	938	938	938	938	0
117	20231205	165500	172858217	938	938	938	938	0
118	20231205	165400	172858217	938	938	938	938	0
119	20231205	165300	172858217	938	938	938	938	0
120	20231205	165200	172858217	938	938	938	938	0
121	20231205	165100	172858217	938	938	938	938	0
122	20231205	165000	172858217	938	938	938	938	3996
123	20231205	164900	172858217	938	938	938	938	0
124	20231205	164800	172858217	938	938	938	938	0
125	20231205	164700	172858217	938	938	938	938	0
126	20231205	164600	172858217	938	938	938	938	0
127	20231205	164500	172858217	938	938	938	938	0
128	20231205	164400	172858217	938	938	938	938	0
129	20231205	164300	172858217	938	938	938	938	0
130	20231205	164200	172858217	938	938	938	938	0
131	20231205	164100	172858217	938	938	938	938	0
132	20231205	164000	172858217	938	938	938	938	0
133	20231205	163900	172858217	938	938	938	938	0
134	20231205	163800	172858217	938	938	938	938	0
135	20231205	163700	172858217	938	938	938	938	0
136	20231205	163600	172858217	938	938	938	938	0
137	20231205	163500	172858217	938	938	938	938	0
138	20231205	163400	172858217	938	938	938	938	0
139	20231205	163300	172858217	938	938	938	938	0
140	20231205	163200	172858217	938	938	938	938	0
141	20231205	163100	172858217	938	938	938	938	0
142	20231205	163000	172858217	938	938	938	938	0
143	20231205	162900	172858217	938	938	938	938	0
144	20231205	162800	172858217	938	938	938	938	0
145	20231205	162700	172858217	938	938	938	938	0
146	20231205	162600	172858217	938	938	938	938	0
147	20231205	162500	172858217	938	938	938	938	0
148	20231205	162400	172858217	938	938	938	938	0
149	20231205	162300	172858217	938	938	938	938	0
150	20231205	162200	172858217	938	938	938	938	0
151	20231205	162100	172858217	938	938	938	938	0
152	20231205	162000	172858217	938	938	938	938	3996
153	20231205	161900	172858217	938	938	938	938	0
154	20231205	161800	172858217	938	938	938	938	0
155	20231205	161700	172858217	938	938	938	938	0
156	20231205	161600	172858217	938	938	938	938	0
157	20231205	161500	172858217	938	938	938	938	0
158	20231205	161400	172858217	938	938	938	938	0
159	20231205	161300	172858217	938	938	938	938	0
160	20231205	161200	172858217	938	938	938	938	0
161	20231205	161100	172858217	938	938	938	938	0
162	20231205	161000	172858217	938	938	938	938	0
163	20231205	160900	172858217	938	938	938	938	0
164	20231205	160800	172858217	938	938	938	938	0
165	20231205	160700	172858217	938	938	938	938	0
166	20231205	160600	172858217	938	938	938	938	0
167	20231205	160500	172858217	938	938	938	938	0
168	20231205	160400	172858217	938	938	938	938	0
169	20231205	160300	172858217	938	938	938	938	0
170	20231205	160200	172858217	938	938	938	938	0
171	20231205	160100	172858217	938	938	938	938	0
172	20231205	160000	172858217	938	938	938	938	0
173	20231205	155900	172858217	938	938	938	938	0
174	20231205	155800	172858217	938	938	938	938	0
175	20231205	155700	172858217	938	938	938	938	0
176	20231205	155600	172858217	938	938	938	938	0
177	20231205	155500	172858217	938	938	938	938	0
178	20231205	155400	172858217	938	938	938	938	0
179	20231205	155300	172858217	938	938	938	938	0
180	20231205	155200	172858217	938	938	938	938	0
181	20231205	155100	172858217	938	938	938	938	0
182	20231205	155000	172858217	938	938	938	938	3996
183	20231205	154900	172858217	938	938	938	938	0
184	20231205	154800	172858217	938	938	938	938	0
185	20231205	154700	172858217	938	938	938	938	0
186	20231205	154600	172858217	938	938	938	938	0
187	20231205	154500	172858217	938	938	938	938	0
188	20231205	154400	172858217	938	938	938	938	0
189	20231205	154300	172858217	938	938	938	938	0
190	20231205	154200	172858217	938	938	938	938	0
191	20231205	154100	172858217	938	938	938	938	0
192	20231205	154000	172858217	938	938	938	938	0
193	20231205	153900	172858217	938	938	938	938	0
194	20231205	153800	172858217	938	938	938	938	0
195	20231205	153700	172858217	938	938	938	938	0
196	20231205	153600	172858217	938	938	938	938	0
197	20231205	153500	172858217	938	938	938	938	0
198	20231205	153400	172858217	938	938	938	938	0
199	20231205	153300	172858217	938	938	938	938	0
200	20231205	153200	172858217	938	938	938	938	0
201	20231205	153100	172858217	938	938	938	938	0
202	20231205	153000	172858217	938	938	938	938	3996
203	20231205	152900	169109969	937	937	937	937	0
204	20231205	152800	169109969	937	937	937	937	0
205	20231205	152700	169109969	937	937	937	937	0
206	20231205	152600	169109969	937	937	937	937	0
207	20231205	152500	169109969	937	937	937	937	0
208	20231205	152400	169109969	937	937	937	937	0
209	20231205	152300	169109969	937	937	937	937	0
210	20231205	152200	169109969	937	937	937	937	0
211	20231205	152100	169109969	937	937	937	937	0
212	20231205	152000	169109969	937	937	937	937	0
213	20231205	151900	169109969	937	935	937	932	3194
214	20231205	151800	166129597	936	936	936	936	0
215	20231205	151700	166129597	936	932	936	932	25757
216	20231205	151600	142109499	932	933	933	932	52
217	20231205	151500	142060990	935	932	935	932	1640
218	20231205	151400	140532018	932	932	932	932	0
219	20231205	151300	140532018	932	934	934	932	4899
220	20231205	151200	135966014	934	934	934	934	0
221	20231205	151100	135966014	934	934	934	934	1
222	20231205	151000	135965080	932	932	932	932	0
223	20231205	150900	135965080	932	932	932	932	2000
224	20231205	150800	134101080	934	934	934	934	0
225	20231205	150700	134101080	934	935	935	933	5437
226	20231205	150600	129028261	934	934	934	934	46
227	20231205	150500	128985297	935	933	935	933	1111
228	20231205	150400	127948512	935	935	935	935	0
229	20231205	150300	127948512	935	935	935	935	0
230	20231205	150200	127948512	935	935	935	935	0
231	20231205	150100	127948512	935	934	935	934	3348
232	20231205	150000	124818133	934	934	934	934	0
233	20231205	145900	124818133	934	934	934	934	102
234	20231205	145800	124722865	935	935	935	935	6
235	20231205	145700	124717255	935	935	935	933	5642
236	20231205	145600	119452113	934	934	934	934	0
237	20231205	145500	119452113	934	934	934	934	31
238	20231205	145400	119423159	935	935	935	935	0
239	20231205	145300	119423159	935	935	935	935	0
240	20231205	145200	119423159	935	933	935	933	3631
241	20231205	145100	116034163	934	934	934	934	0
242	20231205	145000	116034163	934	934	934	934	18
243	20231205	144900	116017351	934	933	934	933	11
244	20231205	144800	116007087	934	934	934	934	1161
245	20231205	144700	114922713	935	935	935	935	0
246	20231205	144600	114922713	935	935	935	935	0
247	20231205	144500	114922713	935	934	935	934	1520
248	20231205	144400	113502893	935	935	935	935	22
249	20231205	144300	113482323	935	935	935	935	4
250	20231205	144200	113478583	935	935	935	935	0
251	20231205	144100	113478583	935	935	935	935	0
252	20231205	144000	113478583	935	934	935	934	5974
253	20231205	143900	107898423	935	935	935	935	223
254	20231205	143800	107689918	935	935	935	935	0
255	20231205	143700	107689918	935	934	935	934	2891
256	20231205	143600	104989435	935	935	935	935	0
257	20231205	143500	104989435	935	935	935	935	0
258	20231205	143400	104989435	935	934	935	934	2201
259	20231205	143300	102933500	935	935	935	935	1
260	20231205	143200	102932565	934	934	934	934	0
261	20231205	143100	102932565	934	934	934	934	0
262	20231205	143000	102932565	934	935	935	934	40
263	20231205	142900	102895195	935	935	935	935	0
264	20231205	142800	102895195	935	935	935	935	0
265	20231205	142700	102895195	935	935	935	935	0
266	20231205	142600	102895195	935	935	937	935	230
267	20231205	142500	102680143	937	937	937	937	1
268	20231205	142400	102679206	935	935	935	935	0
269	20231205	142300	102679206	935	937	937	935	1473
270	20231205	142200	101301949	937	937	937	937	1
271	20231205	142100	101301012	937	937	937	937	0
272	20231205	142000	101301012	937	937	937	937	1
273	20231205	141900	101300075	937	936	937	936	3176
274	20231205	141800	98327241	936	936	936	936	70
275	20231205	141700	98261721	937	937	937	937	0
276	20231205	141600	98261721	937	937	937	937	0
277	20231205	141500	98261721	937	937	937	937	0
278	20231205	141400	98261721	937	937	937	937	0
279	20231205	141300	98261721	937	937	937	937	0
280	20231205	141200	98261721	937	936	937	936	4893
281	20231205	141100	93681380	937	937	937	937	0
282	20231205	141000	93681380	937	937	937	937	0
283	20231205	140900	93681380	937	937	937	937	5
284	20231205	140800	93676695	937	937	937	937	0
285	20231205	140700	93676695	937	937	937	937	0
286	20231205	140600	93676695	937	937	937	937	138
287	20231205	140500	93547389	937	937	937	937	0
288	20231205	140400	93547389	937	937	937	937	1
289	20231205	140300	93546452	936	936	936	936	9
290	20231205	140200	93538028	937	937	937	937	0
291	20231205	140100	93538028	937	937	937	937	0
292	20231205	140000	93538028	937	937	937	937	0
293	20231205	135900	93538028	937	937	937	937	0
294	20231205	135800	93538028	937	937	937	937	0
295	20231205	135700	93538028	937	937	937	937	40
296	20231205	135600	93500548	937	937	937	937	500
297	20231205	135500	93032048	938	938	938	938	100
298	20231205	135400	92938248	938	937	938	937	510
299	20231205	135300	92460311	937	937	937	937	0
300	20231205	135200	92460311	937	937	937	937	0
301	20231205	135100	92460311	937	937	937	937	105
302	20231205	135000	92361926	937	937	937	937	0
303	20231205	134900	92361926	937	937	937	937	51
304	20231205	134800	92314139	937	937	937	937	0
305	20231205	134700	92314139	937	937	937	937	401
306	20231205	134600	91938402	937	938	938	937	155
307	20231205	134500	91793067	938	938	938	938	50
308	20231205	134400	91746167	938	937	938	937	1112
309	20231205	134300	90704111	938	938	938	938	173
310	20231205	134200	90541837	938	938	938	938	0
311	20231205	134100	90541837	938	938	938	938	19
312	20231205	134000	90524015	938	938	938	938	0
313	20231205	133900	90524015	938	938	938	938	19
314	20231205	133800	90506193	938	938	938	938	0
315	20231205	133700	90506193	938	938	938	938	14
316	20231205	133600	90493061	938	938	938	938	0
317	20231205	133500	90493061	938	938	938	938	14
318	20231205	133400	90479929	938	938	938	938	14
319	20231205	133300	90466797	938	938	938	938	0
320	20231205	133200	90466797	938	938	938	938	13
321	20231205	133100	90454603	938	938	938	938	0
322	20231205	133000	90454603	938	938	938	938	20
323	20231205	132900	90435843	938	938	938	938	0
324	20231205	132800	90435843	938	938	938	938	0
325	20231205	132700	90435843	938	938	938	938	1112
326	20231205	132600	89392787	938	938	938	938	0
327	20231205	132500	89392787	938	938	938	938	422
328	20231205	132400	88996951	938	938	938	938	0
329	20231205	132300	88996951	938	938	938	938	0
330	20231205	132200	88996951	938	938	938	938	6
331	20231205	132100	88991323	938	938	938	938	0
332	20231205	132000	88991323	938	938	938	938	0
333	20231205	131900	88991323	938	938	938	938	0
334	20231205	131800	88991323	938	938	938	938	0
335	20231205	131700	88991323	938	938	938	938	0
336	20231205	131600	88991323	938	938	938	938	0
337	20231205	131500	88991323	938	938	938	938	0
338	20231205	131400	88991323	938	938	938	938	58
339	20231205	131300	88936919	938	938	938	938	0
340	20231205	131200	88936919	938	938	938	938	0
341	20231205	131100	88936919	938	938	938	938	0
342	20231205	131000	88936919	938	938	938	938	2
343	20231205	130900	88935043	937	937	937	937	100
344	20231205	130800	88841343	938	938	938	938	0
345	20231205	130700	88841343	938	938	938	938	0
346	20231205	130600	88841343	938	938	938	938	0
347	20231205	130500	88841343	938	938	938	938	0
348	20231205	130400	88841343	938	938	938	938	859
349	20231205	130300	88035601	938	937	938	937	30
350	20231205	130200	88007489	938	938	938	938	0
351	20231205	130100	88007489	938	938	938	938	0
352	20231205	130000	88007489	938	938	938	938	0
353	20231205	125900	88007489	938	937	938	937	94
354	20231205	125800	87919400	937	937	937	937	130
355	20231205	125700	87797590	939	939	939	939	4
356	20231205	125600	87793834	939	939	939	939	111
357	20231205	125500	87689605	939	939	939	939	861
358	20231205	125400	86881126	939	936	939	936	1878
359	20231205	125300	85119734	936	936	936	936	0
360	20231205	125200	85119734	936	936	936	936	0
361	20231205	125100	85119734	936	935	936	935	1036
362	20231205	125000	84150970	935	935	935	935	0
363	20231205	124900	84150970	935	935	935	935	0
364	20231205	124800	84150970	935	935	935	935	0
365	20231205	124700	84150970	935	935	935	935	0
366	20231205	124600	84150970	935	935	935	935	0
367	20231205	124500	84150970	935	935	935	935	65
368	20231205	124400	84090195	936	936	936	936	0
369	20231205	124300	84090195	936	936	936	936	7
370	20231205	124200	84083643	936	936	936	936	1
371	20231205	124100	84082707	936	936	936	936	0
372	20231205	124000	84082707	936	936	936	936	0
373	20231205	123900	84082707	936	936	936	936	0
374	20231205	123800	84082707	936	936	936	936	0
375	20231205	123700	84082707	936	936	936	936	0
376	20231205	123600	84082707	936	936	936	936	0
377	20231205	123500	84082707	936	935	936	935	556
378	20231205	123400	83562791	936	936	936	936	0
379	20231205	123300	83562791	936	936	936	936	144
380	20231205	123200	83428007	937	937	937	937	0
381	20231205	123100	83428007	937	937	937	937	0
382	20231205	123000	83428007	937	937	937	937	0
383	20231205	122900	83428007	937	937	937	937	8
384	20231205	122800	83420511	938	938	938	938	0
385	20231205	122700	83420511	938	938	938	938	0
386	20231205	122600	83420511	938	938	938	938	0
387	20231205	122500	83420511	938	938	938	938	0
388	20231205	122400	83420511	938	935	938	932	2445
389	20231205	122300	81138498	938	937	938	935	2479
390	20231205	122200	78819760	938	938	938	938	0
391	20231205	122100	78819760	938	938	938	938	16
392	20231205	122000	78804752	938	938	938	938	0
393	20231205	121900	78804752	938	938	938	938	4
394	20231205	121800	78801000	938	938	938	938	16
395	20231205	121700	78785992	938	938	938	938	3
396	20231205	121600	78783178	938	938	938	938	22
397	20231205	121500	78762542	938	938	938	938	0
398	20231205	121400	78762542	938	938	938	938	0
399	20231205	121300	78762542	938	938	938	938	0
400	20231205	121200	78762542	938	938	938	938	1
401	20231205	121100	78761604	938	938	938	938	0
402	20231205	121000	78761604	938	938	938	938	0
403	20231205	120900	78761604	938	938	938	938	0
404	20231205	120800	78761604	938	936	938	936	352
405	20231205	120700	78431640	938	938	938	938	0
406	20231205	120600	78431640	938	938	938	938	32
407	20231205	120500	78401624	938	938	938	938	1
408	20231205	120400	78400686	936	936	936	936	11
409	20231205	120300	78390390	936	936	936	936	10
410	20231205	120200	78381030	939	935	939	935	197
411	20231205	120100	78196491	939	936	939	936	1013
412	20231205	120000	77247810	936	936	936	936	58
413	20231205	115900	77193522	939	936	939	936	2
414	20231205	115800	77191647	936	936	936	936	500
415	20231205	115700	76723647	939	939	939	939	0
416	20231205	115600	76723647	939	939	939	939	0
417	20231205	115500	76723647	939	939	939	939	0
418	20231205	115400	76723647	939	939	939	939	0
419	20231205	115300	76723647	939	939	939	939	50
420	20231205	115200	76676697	939	939	939	939	20
421	20231205	115100	76657917	939	939	939	939	0
422	20231205	115000	76657917	939	937	939	937	1111
423	20231205	114900	75616708	940	940	940	940	0
424	20231205	114800	75616708	940	940	940	940	0
425	20231205	114700	75616708	940	940	940	940	0
426	20231205	114600	75616708	940	940	940	940	0
427	20231205	114500	75616708	940	938	940	938	64
428	20231205	114400	75556626	938	938	938	938	68
429	20231205	114300	75492842	938	938	938	938	21
430	20231205	114200	75473144	938	938	938	938	0
431	20231205	114100	75473144	938	938	938	938	0
432	20231205	114000	75473144	938	938	938	938	0
433	20231205	113900	75473144	938	938	938	938	1
434	20231205	113800	75472206	935	935	935	935	2
435	20231205	113700	75470336	938	936	938	936	6902
436	20231205	113600	69006946	936	936	936	936	20
437	20231205	113500	68988226	936	936	936	936	0
438	20231205	113400	68988226	936	936	936	936	0
439	20231205	113300	68988226	936	936	936	936	18
440	20231205	113200	68971378	936	936	936	936	0
441	20231205	113100	68971378	936	936	936	936	57
442	20231205	113000	68918026	936	936	936	936	29
443	20231205	112900	68890882	936	936	936	936	0
444	20231205	112800	68890882	936	936	936	936	0
445	20231205	112700	68890882	936	936	936	936	23
446	20231205	112600	68869354	937	936	937	936	735
447	20231205	112500	68181320	936	935	936	935	4661
448	20231205	112400	63822813	935	935	935	935	18
449	20231205	112300	63805983	935	935	935	935	21
450	20231205	112200	63786348	935	935	935	935	21
451	20231205	112100	63766713	935	935	935	935	1583
452	20231205	112000	62286608	935	935	935	935	23
453	20231205	111900	62265103	935	935	935	935	8
454	20231205	111800	62257623	935	935	935	935	29
455	20231205	111700	62230508	935	935	935	935	0
456	20231205	111600	62230508	935	935	935	934	3597
457	20231205	111500	58870313	935	935	935	935	0
458	20231205	111400	58870313	935	935	935	935	0
459	20231205	111300	58870313	935	935	935	935	0
460	20231205	111200	58870313	935	935	935	935	0
461	20231205	111100	58870313	935	935	935	935	0
462	20231205	111000	58870313	935	935	935	935	0
463	20231205	110900	58870313	935	935	935	935	0
464	20231205	110800	58870313	935	935	935	935	0
465	20231205	110700	58870313	935	935	935	935	0
466	20231205	110600	58870313	935	935	935	935	0
467	20231205	110500	58870313	935	935	935	935	0
468	20231205	110400	58870313	935	935	935	935	2
469	20231205	110300	58868443	935	935	935	935	0
470	20231205	110200	58868443	935	935	935	935	0
471	20231205	110100	58868443	935	935	935	935	0
472	20231205	110000	58868443	935	935	935	935	0
473	20231205	105900	58868443	935	935	935	935	0
474	20231205	105800	58868443	935	935	935	935	0
475	20231205	105700	58868443	935	935	935	935	0
476	20231205	105600	58868443	935	935	935	935	10
477	20231205	105500	58859093	936	936	936	936	0
478	20231205	105400	58859093	936	936	936	936	0
479	20231205	105300	58859093	936	936	936	936	0
480	20231205	105200	58859093	936	936	936	936	0
481	20231205	105100	58859093	936	936	936	936	1
482	20231205	105000	58858157	933	934	934	933	1000
483	20231205	104900	57925156	936	936	936	936	0
484	20231205	104800	57925156	936	936	936	936	0
485	20231205	104700	57925156	936	936	936	936	0
486	20231205	104600	57925156	936	936	936	936	0
487	20231205	104500	57925156	936	936	936	936	0
488	20231205	104400	57925156	936	936	936	936	0
489	20231205	104300	57925156	936	936	936	936	0
490	20231205	104200	57925156	936	935	936	935	53
491	20231205	104100	57875558	935	935	935	935	3
492	20231205	104000	57872753	936	936	936	936	0
493	20231205	103900	57872753	936	936	936	936	0
494	20231205	103800	57872753	936	936	936	936	0
495	20231205	103700	57872753	936	936	936	936	0
496	20231205	103600	57872753	936	936	936	936	0
497	20231205	103500	57872753	936	936	936	936	0
498	20231205	103400	57872753	936	936	936	936	0
499	20231205	103300	57872753	936	936	936	936	0
500	20231205	103200	57872753	936	936	936	936	0
501	20231205	103100	57872753	936	936	936	936	0
502	20231205	103000	57872753	936	936	936	936	0
503	20231205	102900	57872753	936	936	936	936	0
504	20231205	102800	57872753	936	935	936	935	150
505	20231205	102700	57732492	930	930	930	930	0
506	20231205	102600	57732492	930	930	930	930	4904
507	20231205	102500	53171772	930	931	931	930	1240
508	20231205	102400	52017838	935	935	935	935	0
509	20231205	102300	52017838	935	935	935	935	0
510	20231205	102200	52017838	935	935	935	935	0
511	20231205	102100	52017838	935	935	935	935	3000
512	20231205	102000	49212838	935	935	935	935	0
513	20231205	101900	49212838	935	935	935	935	0
514	20231205	101800	49212838	935	935	935	935	10
515	20231205	101700	49203488	935	935	935	935	0
516	20231205	101600	49203488	935	933	935	931	1002
517	20231205	101500	48270613	935	935	935	935	10
518	20231205	101400	48261263	935	935	935	935	3
519	20231205	101300	48258458	933	933	933	933	0
520	20231205	101200	48258458	933	933	933	933	3
521	20231205	101100	48255659	935	935	936	934	24
522	20231205	101000	48233220	936	936	936	936	0
523	20231205	100900	48233220	936	936	936	936	0
524	20231205	100800	48233220	936	936	936	936	0
525	20231205	100700	48233220	936	936	936	936	0
526	20231205	100600	48233220	936	936	936	936	0
527	20231205	100500	48233220	936	936	936	936	0
528	20231205	100400	48233220	936	936	936	936	0
529	20231205	100300	48233220	936	936	936	936	0
530	20231205	100200	48233220	936	936	936	936	0
531	20231205	100100	48233220	936	936	936	936	2
532	20231205	100000	48231348	936	936	936	936	0
533	20231205	095900	48231348	936	936	936	936	0
534	20231205	095800	48231348	936	936	936	936	0
535	20231205	095700	48231348	936	936	936	936	800
536	20231205	095600	47482548	937	937	937	937	0
537	20231205	095500	47482548	937	931	937	931	20
538	20231205	095400	47463916	937	930	937	930	51
539	20231205	095300	47416175	937	937	937	937	0
540	20231205	095200	47416175	937	937	937	937	0
541	20231205	095100	47416175	937	937	937	937	0
542	20231205	095000	47416175	937	937	937	937	0
543	20231205	094900	47416175	937	937	937	937	0
544	20231205	094800	47416175	937	937	937	937	0
545	20231205	094700	47416175	937	937	937	937	0
546	20231205	094600	47416175	937	930	937	930	51
547	20231205	094500	47368442	930	930	930	930	1000
548	20231205	094400	46438442	931	929	931	928	3728
549	20231205	094300	42971311	931	931	931	931	0
550	20231205	094200	42971311	931	931	931	931	1
551	20231205	094100	42970380	930	931	931	930	54
552	20231205	094000	42920156	931	931	931	931	1
553	20231205	093900	42919225	930	931	931	930	1287
554	20231205	093800	41721228	931	931	931	931	0
555	20231205	093700	41721228	931	931	931	931	0
556	20231205	093600	41721228	931	931	931	931	27
557	20231205	093500	41696091	931	931	931	931	5
558	20231205	093400	41691436	931	931	931	931	1
559	20231205	093300	41690505	931	931	931	931	1
560	20231205	093200	41689574	931	931	931	931	9
561	20231205	093100	41681195	931	931	931	931	12
562	20231205	093000	41670023	928	928	928	928	0
563	20231205	092900	41670023	928	930	930	928	2000
564	20231205	092800	39812048	931	931	931	931	3
565	20231205	092700	39809255	931	931	931	931	0
566	20231205	092600	39809255	931	931	931	931	0
567	20231205	092500	39809255	931	931	931	931	0
568	20231205	092400	39809255	931	931	931	931	0
569	20231205	092300	39809255	931	931	931	931	0
570	20231205	092200	39809255	931	931	931	931	0
571	20231205	092100	39809255	931	931	931	931	100
572	20231205	092000	39716155	931	931	931	931	500
573	20231205	091900	39250655	931	931	931	931	1100
574	20231205	091800	38226555	931	931	931	931	7
575	20231205	091700	38220038	931	931	931	931	6
576	20231205	091600	38214452	929	929	929	929	2
577	20231205	091500	38212594	931	931	931	931	1591
578	20231205	091400	36731373	931	931	931	931	1
579	20231205	091300	36730442	930	930	930	930	200
580	20231205	091200	36544442	928	928	928	928	846
581	20231205	091100	35759354	927	927	927	927	0
582	20231205	091000	35759354	927	927	927	927	1
583	20231205	090900	35758427	927	930	931	927	7679
584	20231205	090800	28635829	928	930	930	928	14068
585	20231205	090700	15576571	930	930	930	930	1735
586	20231205	090600	13963021	931	932	936	931	630
587	20231205	090500	13376397	936	932	936	931	30
588	20231205	090400	13348376	933	935	935	933	1011
589	20231205	090300	12403106	937	937	937	937	0
590	20231205	090200	12403106	937	937	937	937	90
591	20231205	090100	12318776	937	937	937	937	0
592	20231205	090000	12318776	937	927	937	927	13238