KissMeData/008040/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184900	190291711	973	973	973	973	18662
3	20231220	184800	190291711	973	973	973	973	0
4	20231220	184700	190291711	973	973	973	973	0
5	20231220	184600	190291711	973	973	973	973	0
6	20231220	184500	190291711	973	973	973	973	0
7	20231220	184400	190291711	973	973	973	973	0
8	20231220	184300	190291711	973	973	973	973	0
9	20231220	184200	190291711	973	973	973	973	0
10	20231220	184100	190291711	973	973	973	973	0
11	20231220	184000	190291711	973	973	973	973	0
12	20231220	183900	190291711	973	973	973	973	0
13	20231220	183800	190291711	973	973	973	973	0
14	20231220	183700	190291711	973	973	973	973	0
15	20231220	183600	190291711	973	973	973	973	0
16	20231220	183500	190291711	973	973	973	973	0
17	20231220	183400	190291711	973	973	973	973	0
18	20231220	183300	190291711	973	973	973	973	0
19	20231220	183200	190291711	973	973	973	973	0
20	20231220	183100	190291711	973	973	973	973	0
21	20231220	183000	190291711	973	973	973	973	0
22	20231220	182900	190291711	973	973	973	973	0
23	20231220	182800	190291711	973	973	973	973	0
24	20231220	182700	190291711	973	973	973	973	0
25	20231220	182600	190291711	973	973	973	973	0
26	20231220	182500	190291711	973	973	973	973	0
27	20231220	182400	190291711	973	973	973	973	0
28	20231220	182300	190291711	973	973	973	973	0
29	20231220	182200	190291711	973	973	973	973	0
30	20231220	182100	190291711	973	973	973	973	0
31	20231220	182000	190291711	973	973	973	973	0
32	20231220	181900	190291711	973	973	973	973	18662
33	20231220	181800	190291711	973	973	973	973	0
34	20231220	181700	190291711	973	973	973	973	0
35	20231220	181600	190291711	973	973	973	973	0
36	20231220	181500	190291711	973	973	973	973	0
37	20231220	181400	190291711	973	973	973	973	0
38	20231220	181300	190291711	973	973	973	973	0
39	20231220	181200	190291711	973	973	973	973	0
40	20231220	181100	190291711	973	973	973	973	0
41	20231220	181000	190291711	973	973	973	973	0
42	20231220	180900	190291711	973	973	973	973	0
43	20231220	180800	190291711	973	973	973	973	0
44	20231220	180700	190291711	973	973	973	973	0
45	20231220	180600	190291711	973	973	973	973	0
46	20231220	180500	190291711	973	973	973	973	0
47	20231220	180400	190291711	973	973	973	973	0
48	20231220	180300	190291711	973	973	973	973	0
49	20231220	180200	190291711	973	973	973	973	0
50	20231220	180100	190291711	973	973	973	973	0
51	20231220	180000	190291711	973	973	973	973	0
52	20231220	175900	190291711	973	973	973	973	0
53	20231220	175800	190291711	973	973	973	973	0
54	20231220	175700	190291711	973	973	973	973	0
55	20231220	175600	190291711	973	973	973	973	0
56	20231220	175500	190291711	973	973	973	973	0
57	20231220	175400	190291711	973	973	973	973	0
58	20231220	175300	190291711	973	973	973	973	0
59	20231220	175200	190291711	973	973	973	973	0
60	20231220	175100	190291711	973	973	973	973	0
61	20231220	175000	190291711	973	973	973	973	0
62	20231220	174900	190291711	973	973	973	973	18662
63	20231220	174800	190291711	973	973	973	973	0
64	20231220	174700	190291711	973	973	973	973	0
65	20231220	174600	190291711	973	973	973	973	0
66	20231220	174500	190291711	973	973	973	973	0
67	20231220	174400	190291711	973	973	973	973	0
68	20231220	174300	190291711	973	973	973	973	0
69	20231220	174200	190291711	973	973	973	973	0
70	20231220	174100	190291711	973	973	973	973	0
71	20231220	174000	190291711	973	973	973	973	0
72	20231220	173900	190291711	973	973	973	973	0
73	20231220	173800	190291711	973	973	973	973	0
74	20231220	173700	190291711	973	973	973	973	0
75	20231220	173600	190291711	973	973	973	973	0
76	20231220	173500	190291711	973	973	973	973	0
77	20231220	173400	190291711	973	973	973	973	0
78	20231220	173300	190291711	973	973	973	973	0
79	20231220	173200	190291711	973	973	973	973	0
80	20231220	173100	190291711	973	973	973	973	0
81	20231220	173000	190291711	973	973	973	973	0
82	20231220	172900	190291711	973	973	973	973	0
83	20231220	172800	190291711	973	973	973	973	0
84	20231220	172700	190291711	973	973	973	973	0
85	20231220	172600	190291711	973	973	973	973	0
86	20231220	172500	190291711	973	973	973	973	0
87	20231220	172400	190291711	973	973	973	973	0
88	20231220	172300	190291711	973	973	973	973	0
89	20231220	172200	190291711	973	973	973	973	0
90	20231220	172100	190291711	973	973	973	973	0
91	20231220	172000	190291711	973	973	973	973	0
92	20231220	171900	190291711	973	973	973	973	18662
93	20231220	171800	190291711	973	973	973	973	0
94	20231220	171700	190291711	973	973	973	973	0
95	20231220	171600	190291711	973	973	973	973	0
96	20231220	171500	190291711	973	973	973	973	0
97	20231220	171400	190291711	973	973	973	973	0
98	20231220	171300	190291711	973	973	973	973	0
99	20231220	171200	190291711	973	973	973	973	0
100	20231220	171100	190291711	973	973	973	973	0
101	20231220	171000	190291711	973	973	973	973	0
102	20231220	170900	190291711	973	973	973	973	0
103	20231220	170800	190291711	973	973	973	973	0
104	20231220	170700	190291711	973	973	973	973	0
105	20231220	170600	190291711	973	973	973	973	0
106	20231220	170500	190291711	973	973	973	973	0
107	20231220	170400	190291711	973	973	973	973	0
108	20231220	170300	190291711	973	973	973	973	0
109	20231220	170200	190291711	973	973	973	973	0
110	20231220	170100	190291711	973	973	973	973	0
111	20231220	170000	190291711	973	973	973	973	0
112	20231220	165900	190291711	973	973	973	973	0
113	20231220	165800	190291711	973	973	973	973	0
114	20231220	165700	190291711	973	973	973	973	0
115	20231220	165600	190291711	973	973	973	973	0
116	20231220	165500	190291711	973	973	973	973	0
117	20231220	165400	190291711	973	973	973	973	0
118	20231220	165300	190291711	973	973	973	973	0
119	20231220	165200	190291711	973	973	973	973	0
120	20231220	165100	190291711	973	973	973	973	0
121	20231220	165000	190291711	973	973	973	973	0
122	20231220	164900	190291711	973	973	973	973	18662
123	20231220	164800	190291711	973	973	973	973	0
124	20231220	164700	190291711	973	973	973	973	0
125	20231220	164600	190291711	973	973	973	973	0
126	20231220	164500	190291711	973	973	973	973	0
127	20231220	164400	190291711	973	973	973	973	0
128	20231220	164300	190291711	973	973	973	973	0
129	20231220	164200	190291711	973	973	973	973	0
130	20231220	164100	190291711	973	973	973	973	0
131	20231220	164000	190291711	973	973	973	973	0
132	20231220	163900	190291711	973	973	973	973	0
133	20231220	163800	190291711	973	973	973	973	0
134	20231220	163700	190291711	973	973	973	973	0
135	20231220	163600	190291711	973	973	973	973	0
136	20231220	163500	190291711	973	973	973	973	0
137	20231220	163400	190291711	973	973	973	973	0
138	20231220	163300	190291711	973	973	973	973	0
139	20231220	163200	190291711	973	973	973	973	0
140	20231220	163100	190291711	973	973	973	973	0
141	20231220	163000	190291711	973	973	973	973	0
142	20231220	162900	190291711	973	973	973	973	0
143	20231220	162800	190291711	973	973	973	973	0
144	20231220	162700	190291711	973	973	973	973	0
145	20231220	162600	190291711	973	973	973	973	0
146	20231220	162500	190291711	973	973	973	973	0
147	20231220	162400	190291711	973	973	973	973	0
148	20231220	162300	190291711	973	973	973	973	0
149	20231220	162200	190291711	973	973	973	973	0
150	20231220	162100	190291711	973	973	973	973	0
151	20231220	162000	190291711	973	973	973	973	0
152	20231220	161900	190291711	973	973	973	973	18662
153	20231220	161800	190291711	973	973	973	973	0
154	20231220	161700	190291711	973	973	973	973	0
155	20231220	161600	190291711	973	973	973	973	0
156	20231220	161500	190291711	973	973	973	973	0
157	20231220	161400	190291711	973	973	973	973	0
158	20231220	161300	190291711	973	973	973	973	0
159	20231220	161200	190291711	973	973	973	973	0
160	20231220	161100	190291711	973	973	973	973	0
161	20231220	161000	190291711	973	973	973	973	0
162	20231220	160900	190291711	973	973	973	973	0
163	20231220	160800	190291711	973	973	973	973	0
164	20231220	160700	190291711	973	973	973	973	0
165	20231220	160600	190291711	973	973	973	973	0
166	20231220	160500	190291711	973	973	973	973	0
167	20231220	160400	190291711	973	973	973	973	0
168	20231220	160300	190291711	973	973	973	973	0
169	20231220	160200	190291711	973	973	973	973	0
170	20231220	160100	190291711	973	973	973	973	0
171	20231220	160000	190291711	973	973	973	973	0
172	20231220	155900	190291711	973	973	973	973	0
173	20231220	155800	190291711	973	973	973	973	0
174	20231220	155700	190291711	973	973	973	973	0
175	20231220	155600	190291711	973	973	973	973	0
176	20231220	155500	190291711	973	973	973	973	0
177	20231220	155400	190291711	973	973	973	973	0
178	20231220	155300	190291711	973	973	973	973	0
179	20231220	155200	190291711	973	973	973	973	0
180	20231220	155100	190291711	973	973	973	973	0
181	20231220	155000	190291711	973	973	973	973	0
182	20231220	154900	190291711	973	973	973	973	18662
183	20231220	154800	190291711	973	973	973	973	0
184	20231220	154700	190291711	973	973	973	973	0
185	20231220	154600	190291711	973	973	973	973	0
186	20231220	154500	190291711	973	973	973	973	0
187	20231220	154400	190291711	973	973	973	973	0
188	20231220	154300	190291711	973	973	973	973	0
189	20231220	154200	190291711	973	973	973	973	0
190	20231220	154100	190291711	973	973	973	973	0
191	20231220	154000	190291711	973	973	973	973	0
192	20231220	153900	190291711	973	973	973	973	0
193	20231220	153800	190291711	973	973	973	973	0
194	20231220	153700	190291711	973	973	973	973	0
195	20231220	153600	190291711	973	973	973	973	0
196	20231220	153500	190291711	973	973	973	973	0
197	20231220	153400	190291711	973	973	973	973	0
198	20231220	153300	190291711	973	973	973	973	0
199	20231220	153200	190291711	973	973	973	973	0
200	20231220	153100	190291711	973	973	973	973	0
201	20231220	153000	190291711	973	973	973	973	18662
202	20231220	152900	172133585	970	970	970	970	0
203	20231220	152800	172133585	970	970	970	970	0
204	20231220	152700	172133585	970	970	970	970	0
205	20231220	152600	172133585	970	970	970	970	0
206	20231220	152500	172133585	970	970	970	970	0
207	20231220	152400	172133585	970	970	970	970	0
208	20231220	152300	172133585	970	970	970	970	0
209	20231220	152200	172133585	970	970	970	970	0
210	20231220	152100	172133585	970	970	970	970	0
211	20231220	152000	172133585	970	970	970	970	0
212	20231220	151900	172133585	970	970	970	970	0
213	20231220	151800	172133585	970	968	970	968	545
214	20231220	151700	171606018	969	967	970	967	1087
215	20231220	151600	170554612	970	967	970	967	1240
216	20231220	151500	169355522	968	968	969	967	1203
217	20231220	151400	168191717	969	969	970	968	1519
218	20231220	151300	166720773	969	970	970	969	4099
219	20231220	151200	162748835	969	969	970	969	1361
220	20231220	151100	161430022	970	969	970	969	2127
221	20231220	151000	159368951	969	968	969	968	1365
222	20231220	150900	158047623	969	968	970	968	1089
223	20231220	150800	156993194	970	969	970	969	1546
224	20231220	150700	155495118	968	968	970	968	1225
225	20231220	150600	154309176	969	968	969	968	1601
226	20231220	150500	152758892	969	968	969	968	1372
227	20231220	150400	151430781	969	968	969	968	3772
228	20231220	150300	147779479	969	969	969	968	1089
229	20231220	150200	146725323	970	968	970	968	2706
230	20231220	150100	144105354	968	968	970	968	1085
231	20231220	150000	143054803	968	968	970	968	1409
232	20231220	145900	141690566	969	969	969	969	364
233	20231220	145800	141337850	969	969	969	969	96
234	20231220	145700	141244826	969	969	969	969	2
235	20231220	145600	141242888	969	969	969	969	118
236	20231220	145500	141128546	970	969	970	969	36
237	20231220	145400	141093661	969	969	969	969	5
238	20231220	145300	141088816	969	969	969	969	1005
239	20231220	145200	140114971	969	970	970	968	1740
240	20231220	145100	138430636	970	970	970	970	7
241	20231220	145000	138423846	970	970	970	970	0
242	20231220	144900	138423846	970	970	970	970	3
243	20231220	144800	138420936	970	970	970	970	2
244	20231220	144700	138418996	970	970	970	970	2
245	20231220	144600	138417056	970	970	970	970	2
246	20231220	144500	138415116	970	970	970	970	3
247	20231220	144400	138412206	970	970	970	969	4
248	20231220	144300	138408328	969	969	969	969	4989
249	20231220	144200	133573987	969	969	969	969	2
250	20231220	144100	133572049	969	969	969	969	2
251	20231220	144000	133570111	969	969	969	969	3
252	20231220	143900	133567204	969	969	969	969	0
253	20231220	143800	133567204	969	969	969	969	22
254	20231220	143700	133545886	969	967	969	967	1350
255	20231220	143600	132240420	967	969	969	967	431
256	20231220	143500	131823639	969	969	969	969	13
257	20231220	143400	131811042	969	969	969	969	2
258	20231220	143300	131809104	969	969	969	969	2
259	20231220	143200	131807166	969	968	969	968	3
260	20231220	143100	131804261	968	968	968	968	2
261	20231220	143000	131802325	968	968	968	968	8
262	20231220	142900	131794581	968	968	968	968	2
263	20231220	142800	131792645	968	968	968	968	565
264	20231220	142700	131245725	969	969	969	969	807
265	20231220	142600	130463742	969	969	969	969	2
266	20231220	142500	130461804	969	969	969	969	3
267	20231220	142400	130458897	969	969	969	969	302
268	20231220	142300	130166259	969	969	969	969	2
269	20231220	142200	130164321	969	969	969	969	17
270	20231220	142100	130147848	969	969	969	969	2
271	20231220	142000	130145910	969	969	969	969	3
272	20231220	141900	130143003	969	969	969	969	2
273	20231220	141800	130141065	969	969	969	969	3
274	20231220	141700	130138158	969	969	969	969	0
275	20231220	141600	130138158	969	969	969	969	2
276	20231220	141500	130136220	969	969	969	969	3
277	20231220	141400	130133313	969	967	969	967	1803
278	20231220	141300	128389806	969	969	969	969	5
279	20231220	141200	128384961	969	969	969	969	4
280	20231220	141100	128381085	969	969	969	969	4
281	20231220	141000	128377209	969	969	969	969	1
282	20231220	140900	128376240	967	967	967	967	0
283	20231220	140800	128376240	967	967	967	967	0
284	20231220	140700	128376240	967	969	969	967	324
285	20231220	140600	128062918	969	969	969	969	0
286	20231220	140500	128062918	969	969	969	969	4
287	20231220	140400	128059042	969	969	969	969	3
288	20231220	140300	128056135	969	969	969	969	2
289	20231220	140200	128054197	969	969	969	969	2
290	20231220	140100	128052259	968	968	968	968	1561
291	20231220	140000	126541211	969	969	969	969	156
292	20231220	135900	126390047	969	969	969	969	4
293	20231220	135800	126386171	969	969	969	969	2
294	20231220	135700	126384233	969	969	969	969	2
295	20231220	135600	126382295	969	969	969	969	2
296	20231220	135500	126380357	969	969	969	969	9
297	20231220	135400	126371636	969	969	969	969	3
298	20231220	135300	126368729	969	969	969	969	2
299	20231220	135200	126366791	969	969	969	969	2
300	20231220	135100	126364853	969	969	969	969	3
301	20231220	135000	126361946	969	969	969	969	106
302	20231220	134900	126259232	969	969	969	969	405
303	20231220	134800	125866787	969	969	969	969	2
304	20231220	134700	125864849	969	969	969	969	1
305	20231220	134600	125863880	968	968	968	968	1002
306	20231220	134500	124893944	967	968	968	967	552
307	20231220	134400	124360108	968	968	968	968	500
308	20231220	134300	123876108	968	967	968	967	85
309	20231220	134200	123793910	967	968	968	967	1700
310	20231220	134100	122149810	968	968	968	968	203
311	20231220	134000	121953306	968	968	969	968	1034
312	20231220	133900	120952393	968	968	968	968	1253
313	20231220	133800	119739489	968	969	969	968	18
314	20231220	133700	119722060	968	968	968	968	1108
315	20231220	133600	118649516	969	969	969	969	3
316	20231220	133500	118646609	969	969	969	969	2
317	20231220	133400	118644671	969	969	969	969	2
318	20231220	133300	118642733	971	971	971	971	0
319	20231220	133200	118642733	971	969	971	969	702
320	20231220	133100	117961952	969	969	969	969	2
321	20231220	133000	117960014	969	969	969	969	3
322	20231220	132900	117957107	969	969	969	969	302
323	20231220	132800	117664469	969	969	969	969	2
324	20231220	132700	117662531	969	969	969	969	14
325	20231220	132600	117648965	970	970	970	970	5
326	20231220	132500	117644115	970	970	970	970	2
327	20231220	132400	117642175	970	970	970	970	11
328	20231220	132300	117631505	967	967	967	967	0
329	20231220	132200	117631505	967	968	968	967	5000
330	20231220	132100	112796453	970	970	970	970	2
331	20231220	132000	112794513	970	970	970	970	3
332	20231220	131900	112791603	970	970	970	970	2
333	20231220	131800	112789663	970	970	970	970	2
334	20231220	131700	112787723	970	970	970	970	4
335	20231220	131600	112783843	970	970	970	970	3
336	20231220	131500	112780933	970	970	970	970	2
337	20231220	131400	112778993	970	970	970	970	2
338	20231220	131300	112777053	970	970	970	970	2
339	20231220	131200	112775113	970	970	970	970	2
340	20231220	131100	112773173	970	970	970	970	1
341	20231220	131000	112772203	970	970	970	970	3
342	20231220	130900	112769293	970	970	970	970	6
343	20231220	130800	112763473	967	970	970	967	140
344	20231220	130700	112628003	970	970	970	970	2
345	20231220	130600	112626063	970	970	970	970	2
346	20231220	130500	112624123	966	967	967	966	5
347	20231220	130400	112619292	971	967	971	967	302
348	20231220	130300	112327013	967	968	968	967	21
349	20231220	130200	112306705	966	968	969	966	8301
350	20231220	130100	104277678	968	969	969	968	2603
351	20231220	130000	101757971	969	969	969	969	975
352	20231220	125900	100813196	969	969	969	969	211
353	20231220	125800	100608737	970	971	971	970	132
354	20231220	125700	100480567	971	970	971	970	50
355	20231220	125600	100432064	970	970	971	970	2004
356	20231220	125500	98488183	970	969	970	969	1005
357	20231220	125400	97514333	970	970	970	970	3
358	20231220	125300	97511423	970	969	970	969	7
359	20231220	125200	97504636	969	969	969	969	297
360	20231220	125100	97216843	970	970	970	970	3
361	20231220	125000	97213933	970	970	970	970	10
362	20231220	124900	97204233	970	970	970	970	0
363	20231220	124800	97204233	970	970	970	970	9
364	20231220	124700	97195503	970	970	970	970	4
365	20231220	124600	97191623	970	970	970	970	5
366	20231220	124500	97186773	969	969	969	969	0
367	20231220	124400	97186773	969	969	969	969	0
368	20231220	124300	97186773	969	969	969	969	958
369	20231220	124200	96258471	969	969	969	969	6597
370	20231220	124100	89865978	970	970	970	970	2
371	20231220	124000	89864038	970	970	970	970	502
372	20231220	123900	89377098	970	970	970	970	2
373	20231220	123800	89375158	970	970	970	970	500
374	20231220	123700	88890158	970	970	970	970	532
375	20231220	123600	88374118	970	970	970	970	3
376	20231220	123500	88371208	970	970	970	970	2
377	20231220	123400	88369268	970	970	970	970	82
378	20231220	123300	88289728	970	970	970	970	4
379	20231220	123200	88285848	970	970	970	970	3
380	20231220	123100	88282938	970	970	970	970	2
381	20231220	123000	88280998	970	970	970	970	1
382	20231220	122900	88280028	969	971	971	969	206
383	20231220	122800	88080207	971	971	971	971	2
384	20231220	122700	88078265	971	971	971	971	100
385	20231220	122600	87981165	970	970	970	970	300
386	20231220	122500	87690165	971	971	971	971	2
387	20231220	122400	87688223	971	971	971	971	602
388	20231220	122300	87103681	971	971	971	971	16
389	20231220	122200	87088145	971	971	971	971	2003
390	20231220	122100	85143232	971	971	971	971	5
391	20231220	122000	85138377	971	971	971	971	4
392	20231220	121900	85134493	971	971	971	971	1780
393	20231220	121800	83406113	971	971	971	971	2
394	20231220	121700	83404171	969	969	969	969	0
395	20231220	121600	83404171	969	969	969	969	0
396	20231220	121500	83404171	969	969	969	969	0
397	20231220	121400	83404171	969	969	969	969	3000
398	20231220	121300	80497171	971	971	971	971	2
399	20231220	121200	80495229	971	971	971	971	3
400	20231220	121100	80492316	971	971	971	971	3
401	20231220	121000	80489403	971	971	971	971	2
402	20231220	120900	80487461	971	971	971	971	4
403	20231220	120800	80483577	971	971	971	971	3
404	20231220	120700	80480664	971	971	971	971	2
405	20231220	120600	80478722	971	971	971	971	2
406	20231220	120500	80476780	971	969	971	969	17
407	20231220	120400	80460305	971	971	971	971	2
408	20231220	120300	80458363	971	971	971	971	2
409	20231220	120200	80456421	971	971	971	971	3
410	20231220	120100	80453508	971	971	971	971	5
411	20231220	120000	80448653	971	971	971	971	2
412	20231220	115900	80446711	971	971	971	971	3
413	20231220	115800	80443798	969	969	969	969	0
414	20231220	115700	80443798	969	970	970	969	1004
415	20231220	115600	79470918	971	970	971	970	86
416	20231220	115500	79387497	971	970	971	970	337
417	20231220	115400	79060605	971	970	971	970	121
418	20231220	115300	78943131	971	971	971	971	2
419	20231220	115200	78941189	971	971	971	971	2
420	20231220	115100	78939247	971	971	971	970	299
421	20231220	115000	78649194	970	968	970	968	349
422	20231220	114900	78310766	969	970	970	969	6064
423	20231220	114800	72433825	970	971	971	970	404
424	20231220	114700	72041557	971	971	971	971	2
425	20231220	114600	72039615	971	971	971	971	2
426	20231220	114500	72037673	971	971	971	971	2
427	20231220	114400	72035731	971	971	971	971	3
428	20231220	114300	72032818	971	971	971	971	2
429	20231220	114200	72030876	971	971	971	971	2
430	20231220	114100	72028934	971	971	971	971	2
431	20231220	114000	72026992	972	972	972	972	2
432	20231220	113900	72025048	972	971	972	971	301
433	20231220	113800	71732776	971	971	971	971	150
434	20231220	113700	71587126	971	971	971	971	0
435	20231220	113600	71587126	971	971	971	971	1
436	20231220	113500	71586155	970	970	970	970	17
437	20231220	113400	71569665	970	970	970	970	17
438	20231220	113300	71553175	971	971	971	971	115
439	20231220	113200	71441510	970	970	970	970	43
440	20231220	113100	71399800	970	970	970	970	0
441	20231220	113000	71399800	970	970	970	970	1
442	20231220	112900	71398830	970	970	970	970	52
443	20231220	112800	71348390	970	970	970	970	0
444	20231220	112700	71348390	970	970	970	970	0
445	20231220	112600	71348390	970	970	970	970	0
446	20231220	112500	71348390	970	970	970	970	11
447	20231220	112400	71337720	970	970	970	970	11
448	20231220	112300	71327050	971	969	971	969	820
449	20231220	112200	70532466	969	971	971	969	418
450	20231220	112100	70127218	971	971	971	971	0
451	20231220	112000	70127218	971	971	971	971	0
452	20231220	111900	70127218	971	971	971	971	11
453	20231220	111800	70116537	971	971	971	971	90
454	20231220	111700	70029147	971	971	971	971	12
455	20231220	111600	70017495	970	970	970	970	5316
456	20231220	111500	64860975	970	970	970	970	40
457	20231220	111400	64822175	971	971	971	971	0
458	20231220	111300	64822175	971	971	971	971	0
459	20231220	111200	64822175	971	971	971	971	2
460	20231220	111100	64820233	971	971	971	971	58
461	20231220	111000	64763915	972	972	972	972	0
462	20231220	110900	64763915	972	972	972	972	0
463	20231220	110800	64763915	972	972	972	972	1
464	20231220	110700	64762943	970	971	971	970	1000
465	20231220	110600	63792731	972	972	972	972	0
466	20231220	110500	63792731	972	971	972	971	3001
467	20231220	110400	60878759	971	971	971	971	5
468	20231220	110300	60873904	972	972	972	972	0
469	20231220	110200	60873904	972	972	972	972	0
470	20231220	110100	60873904	972	972	972	972	0
471	20231220	110000	60873904	972	972	972	972	0
472	20231220	105900	60873904	972	972	973	972	1166
473	20231220	105800	59740551	972	972	972	972	160
474	20231220	105700	59585031	972	972	972	972	5000
475	20231220	105600	54725031	972	972	972	972	5766
476	20231220	105500	49120479	973	973	973	973	0
477	20231220	105400	49120479	973	973	973	973	1
478	20231220	105300	49119506	972	972	972	972	4000
479	20231220	105200	45231506	973	973	973	973	1
480	20231220	105100	45230533	973	973	973	973	0
481	20231220	105000	45230533	973	972	973	972	6028
482	20231220	104900	39371316	972	971	972	971	4236
483	20231220	104800	35258158	971	971	971	971	1756
484	20231220	104700	33553082	971	972	972	971	31
485	20231220	104600	33522980	971	973	973	971	216
486	20231220	104500	33313014	973	973	973	973	0
487	20231220	104400	33313014	973	973	973	973	1
488	20231220	104300	33312041	972	972	972	972	1
489	20231220	104200	33311069	972	972	972	972	1
490	20231220	104100	33310097	973	973	973	973	0
491	20231220	104000	33310097	973	973	973	973	0
492	20231220	103900	33310097	973	973	973	973	0
493	20231220	103800	33310097	973	973	973	973	0
494	20231220	103700	33310097	973	972	973	972	11
495	20231220	103600	33299404	973	973	973	973	1
496	20231220	103500	33298431	973	973	973	973	10
497	20231220	103400	33288701	974	974	974	974	200
498	20231220	103300	33093901	974	971	974	971	489
499	20231220	103200	32619079	971	972	972	971	10599
500	20231220	103100	22327265	974	974	974	974	0
501	20231220	103000	22327265	974	974	974	974	1012
502	20231220	102900	21341577	974	974	974	974	1
503	20231220	102800	21340603	974	974	974	974	0
504	20231220	102700	21340603	974	973	974	973	3
505	20231220	102600	21337683	974	973	974	973	16
506	20231220	102500	21322108	974	974	974	974	0
507	20231220	102400	21322108	974	972	974	972	233
508	20231220	102300	21095625	975	974	975	974	110
509	20231220	102200	20988484	972	972	972	972	0
510	20231220	102100	20988484	972	973	973	972	212
511	20231220	102000	20782385	974	974	974	974	0
512	20231220	101900	20782385	974	974	974	974	0
513	20231220	101800	20782385	974	974	974	974	1
514	20231220	101700	20781411	975	975	975	975	0
515	20231220	101600	20781411	975	975	975	975	1
516	20231220	101500	20780436	973	975	975	973	109
517	20231220	101400	20674375	975	975	975	975	0
518	20231220	101300	20674375	975	975	975	975	0
519	20231220	101200	20674375	975	975	975	975	0
520	20231220	101100	20674375	975	975	975	975	100
521	20231220	101000	20576875	975	975	975	975	210
522	20231220	100900	20372125	975	975	975	975	10
523	20231220	100800	20362375	975	975	975	975	151
524	20231220	100700	20215150	973	973	973	973	2
525	20231220	100600	20213204	973	975	975	973	1200
526	20231220	100500	19045204	975	973	975	973	3001
527	20231220	100400	16123547	973	973	973	973	1
528	20231220	100300	16122574	971	971	971	971	0
529	20231220	100200	16122574	971	971	971	971	300
530	20231220	100100	15831274	973	973	973	973	0
531	20231220	100000	15831274	973	973	973	973	1
532	20231220	095900	15830301	971	972	973	971	3001
533	20231220	095800	12911922	972	972	972	972	10
534	20231220	095700	12902202	972	972	972	972	1
535	20231220	095600	12901230	971	972	972	971	223
536	20231220	095500	12684515	972	972	972	972	1
537	20231220	095400	12683543	971	973	973	971	815
538	20231220	095300	11891462	972	973	973	972	100
539	20231220	095200	11794212	973	973	973	973	328
540	20231220	095100	11475068	973	973	973	973	48
541	20231220	095000	11428364	973	973	973	973	2
542	20231220	094900	11426418	973	973	973	972	74
543	20231220	094800	11354486	974	974	974	974	7
544	20231220	094700	11347668	974	974	974	974	33
545	20231220	094600	11315526	974	972	974	972	2
546	20231220	094500	11313580	974	974	974	974	0
547	20231220	094400	11313580	974	974	974	974	0
548	20231220	094300	11313580	974	973	974	973	50
549	20231220	094200	11264929	973	972	973	971	1001
550	20231220	094100	10292142	974	974	974	974	1
551	20231220	094000	10291168	974	974	974	974	0
552	20231220	093900	10291168	974	973	974	973	105
553	20231220	093800	10188998	974	974	974	974	0
554	20231220	093700	10188998	974	974	974	974	36
555	20231220	093600	10153934	974	974	974	974	10
556	20231220	093500	10144194	974	972	974	972	29
557	20231220	093400	10115998	974	974	974	974	174
558	20231220	093300	9946522	974	974	974	974	51
559	20231220	093200	9896848	974	974	974	974	32
560	20231220	093100	9865680	974	974	974	974	10
561	20231220	093000	9855940	972	972	972	972	2000
562	20231220	092900	7911940	974	974	974	974	0
563	20231220	092800	7911940	974	975	975	974	150
564	20231220	092700	7765740	975	974	975	974	951
565	20231220	092600	6839465	974	974	974	974	18
566	20231220	092500	6821933	974	974	974	973	278
567	20231220	092400	6551436	974	973	974	973	169
568	20231220	092300	6386998	973	973	973	973	893
569	20231220	092200	5518109	974	973	974	973	2
570	20231220	092100	5516162	974	974	974	974	1
571	20231220	092000	5515188	973	973	973	973	1111
572	20231220	091900	4434185	973	973	973	973	1
573	20231220	091800	4433212	974	974	974	974	0
574	20231220	091700	4433212	974	974	974	974	35
575	20231220	091600	4399122	974	972	974	972	403
576	20231220	091500	4007404	974	974	974	974	300
577	20231220	091400	3715204	974	974	974	974	0
578	20231220	091300	3715204	974	974	974	974	16
579	20231220	091200	3699620	974	974	974	974	0
580	20231220	091100	3699620	974	974	974	974	0
581	20231220	091000	3699620	974	974	974	974	1
582	20231220	090900	3698646	974	974	974	974	0
583	20231220	090800	3698646	974	973	974	973	36
584	20231220	090700	3663617	973	971	973	971	612
585	20231220	090600	3068823	971	971	971	971	1
586	20231220	090500	3067852	975	975	975	975	0
587	20231220	090400	3067852	975	975	975	975	0
588	20231220	090300	3067852	975	975	975	975	1025
589	20231220	090200	2068477	975	975	975	975	1
590	20231220	090100	2067502	971	971	971	971	99
591	20231220	090000	1971373	975	971	975	971	2030