KissMeData/008040/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184900	467874861	957	957	957	957	16315
3	20231221	184800	467874861	957	957	957	957	0
4	20231221	184700	467874861	957	957	957	957	0
5	20231221	184600	467874861	957	957	957	957	0
6	20231221	184500	467874861	957	957	957	957	0
7	20231221	184400	467874861	957	957	957	957	0
8	20231221	184300	467874861	957	957	957	957	0
9	20231221	184200	467874861	957	957	957	957	0
10	20231221	184100	467874861	957	957	957	957	0
11	20231221	184000	467874861	957	957	957	957	0
12	20231221	183900	467874861	957	957	957	957	0
13	20231221	183800	467874861	957	957	957	957	0
14	20231221	183700	467874861	957	957	957	957	0
15	20231221	183600	467874861	957	957	957	957	0
16	20231221	183500	467874861	957	957	957	957	0
17	20231221	183400	467874861	957	957	957	957	0
18	20231221	183300	467874861	957	957	957	957	0
19	20231221	183200	467874861	957	957	957	957	0
20	20231221	183100	467874861	957	957	957	957	0
21	20231221	183000	467874861	957	957	957	957	0
22	20231221	182900	467874861	957	957	957	957	0
23	20231221	182800	467874861	957	957	957	957	0
24	20231221	182700	467874861	957	957	957	957	0
25	20231221	182600	467874861	957	957	957	957	0
26	20231221	182500	467874861	957	957	957	957	0
27	20231221	182400	467874861	957	957	957	957	0
28	20231221	182300	467874861	957	957	957	957	0
29	20231221	182200	467874861	957	957	957	957	0
30	20231221	182100	467874861	957	957	957	957	0
31	20231221	182000	467874861	957	957	957	957	0
32	20231221	181900	467874861	957	957	957	957	16315
33	20231221	181800	467874861	957	957	957	957	0
34	20231221	181700	467874861	957	957	957	957	0
35	20231221	181600	467874861	957	957	957	957	0
36	20231221	181500	467874861	957	957	957	957	0
37	20231221	181400	467874861	957	957	957	957	0
38	20231221	181300	467874861	957	957	957	957	0
39	20231221	181200	467874861	957	957	957	957	0
40	20231221	181100	467874861	957	957	957	957	0
41	20231221	181000	467874861	957	957	957	957	0
42	20231221	180900	467874861	957	957	957	957	0
43	20231221	180800	467874861	957	957	957	957	0
44	20231221	180700	467874861	957	957	957	957	0
45	20231221	180600	467874861	957	957	957	957	0
46	20231221	180500	467874861	957	957	957	957	0
47	20231221	180400	467874861	957	957	957	957	0
48	20231221	180300	467874861	957	957	957	957	0
49	20231221	180200	467874861	957	957	957	957	0
50	20231221	180100	467874861	957	957	957	957	0
51	20231221	180000	467874861	957	957	957	957	0
52	20231221	175900	467874861	957	957	957	957	0
53	20231221	175800	467874861	957	957	957	957	0
54	20231221	175700	467874861	957	957	957	957	0
55	20231221	175600	467874861	957	957	957	957	0
56	20231221	175500	467874861	957	957	957	957	0
57	20231221	175400	467874861	957	957	957	957	0
58	20231221	175300	467874861	957	957	957	957	0
59	20231221	175200	467874861	957	957	957	957	0
60	20231221	175100	467874861	957	957	957	957	0
61	20231221	175000	467874861	957	957	957	957	0
62	20231221	174900	467874861	957	957	957	957	16315
63	20231221	174800	467874861	957	957	957	957	0
64	20231221	174700	467874861	957	957	957	957	0
65	20231221	174600	467874861	957	957	957	957	0
66	20231221	174500	467874861	957	957	957	957	0
67	20231221	174400	467874861	957	957	957	957	0
68	20231221	174300	467874861	957	957	957	957	0
69	20231221	174200	467874861	957	957	957	957	0
70	20231221	174100	467874861	957	957	957	957	0
71	20231221	174000	467874861	957	957	957	957	0
72	20231221	173900	467874861	957	957	957	957	0
73	20231221	173800	467874861	957	957	957	957	0
74	20231221	173700	467874861	957	957	957	957	0
75	20231221	173600	467874861	957	957	957	957	0
76	20231221	173500	467874861	957	957	957	957	0
77	20231221	173400	467874861	957	957	957	957	0
78	20231221	173300	467874861	957	957	957	957	0
79	20231221	173200	467874861	957	957	957	957	0
80	20231221	173100	467874861	957	957	957	957	0
81	20231221	173000	467874861	957	957	957	957	0
82	20231221	172900	467874861	957	957	957	957	0
83	20231221	172800	467874861	957	957	957	957	0
84	20231221	172700	467874861	957	957	957	957	0
85	20231221	172600	467874861	957	957	957	957	0
86	20231221	172500	467874861	957	957	957	957	0
87	20231221	172400	467874861	957	957	957	957	0
88	20231221	172300	467874861	957	957	957	957	0
89	20231221	172200	467874861	957	957	957	957	0
90	20231221	172100	467874861	957	957	957	957	0
91	20231221	172000	467874861	957	957	957	957	0
92	20231221	171900	467874861	957	957	957	957	16315
93	20231221	171800	467874861	957	957	957	957	0
94	20231221	171700	467874861	957	957	957	957	0
95	20231221	171600	467874861	957	957	957	957	0
96	20231221	171500	467874861	957	957	957	957	0
97	20231221	171400	467874861	957	957	957	957	0
98	20231221	171300	467874861	957	957	957	957	0
99	20231221	171200	467874861	957	957	957	957	0
100	20231221	171100	467874861	957	957	957	957	0
101	20231221	171000	467874861	957	957	957	957	0
102	20231221	170900	467874861	957	957	957	957	0
103	20231221	170800	467874861	957	957	957	957	0
104	20231221	170700	467874861	957	957	957	957	0
105	20231221	170600	467874861	957	957	957	957	0
106	20231221	170500	467874861	957	957	957	957	0
107	20231221	170400	467874861	957	957	957	957	0
108	20231221	170300	467874861	957	957	957	957	0
109	20231221	170200	467874861	957	957	957	957	0
110	20231221	170100	467874861	957	957	957	957	0
111	20231221	170000	467874861	957	957	957	957	0
112	20231221	165900	467874861	957	957	957	957	0
113	20231221	165800	467874861	957	957	957	957	0
114	20231221	165700	467874861	957	957	957	957	0
115	20231221	165600	467874861	957	957	957	957	0
116	20231221	165500	467874861	957	957	957	957	0
117	20231221	165400	467874861	957	957	957	957	0
118	20231221	165300	467874861	957	957	957	957	0
119	20231221	165200	467874861	957	957	957	957	0
120	20231221	165100	467874861	957	957	957	957	0
121	20231221	165000	467874861	957	957	957	957	0
122	20231221	164900	467874861	957	957	957	957	16315
123	20231221	164800	467874861	957	957	957	957	0
124	20231221	164700	467874861	957	957	957	957	0
125	20231221	164600	467874861	957	957	957	957	0
126	20231221	164500	467874861	957	957	957	957	0
127	20231221	164400	467874861	957	957	957	957	0
128	20231221	164300	467874861	957	957	957	957	0
129	20231221	164200	467874861	957	957	957	957	0
130	20231221	164100	467874861	957	957	957	957	0
131	20231221	164000	467874861	957	957	957	957	0
132	20231221	163900	467874861	957	957	957	957	0
133	20231221	163800	467874861	957	957	957	957	0
134	20231221	163700	467874861	957	957	957	957	0
135	20231221	163600	467874861	957	957	957	957	0
136	20231221	163500	467874861	957	957	957	957	0
137	20231221	163400	467874861	957	957	957	957	0
138	20231221	163300	467874861	957	957	957	957	0
139	20231221	163200	467874861	957	957	957	957	0
140	20231221	163100	467874861	957	957	957	957	0
141	20231221	163000	467874861	957	957	957	957	0
142	20231221	162900	467874861	957	957	957	957	0
143	20231221	162800	467874861	957	957	957	957	0
144	20231221	162700	467874861	957	957	957	957	0
145	20231221	162600	467874861	957	957	957	957	0
146	20231221	162500	467874861	957	957	957	957	0
147	20231221	162400	467874861	957	957	957	957	0
148	20231221	162300	467874861	957	957	957	957	0
149	20231221	162200	467874861	957	957	957	957	0
150	20231221	162100	467874861	957	957	957	957	0
151	20231221	162000	467874861	957	957	957	957	0
152	20231221	161900	467874861	957	957	957	957	16315
153	20231221	161800	467874861	957	957	957	957	0
154	20231221	161700	467874861	957	957	957	957	0
155	20231221	161600	467874861	957	957	957	957	0
156	20231221	161500	467874861	957	957	957	957	0
157	20231221	161400	467874861	957	957	957	957	0
158	20231221	161300	467874861	957	957	957	957	0
159	20231221	161200	467874861	957	957	957	957	0
160	20231221	161100	467874861	957	957	957	957	0
161	20231221	161000	467874861	957	957	957	957	0
162	20231221	160900	467874861	957	957	957	957	0
163	20231221	160800	467874861	957	957	957	957	0
164	20231221	160700	467874861	957	957	957	957	0
165	20231221	160600	467874861	957	957	957	957	0
166	20231221	160500	467874861	957	957	957	957	0
167	20231221	160400	467874861	957	957	957	957	0
168	20231221	160300	467874861	957	957	957	957	0
169	20231221	160200	467874861	957	957	957	957	0
170	20231221	160100	467874861	957	957	957	957	0
171	20231221	160000	467874861	957	957	957	957	0
172	20231221	155900	467874861	957	957	957	957	0
173	20231221	155800	467874861	957	957	957	957	0
174	20231221	155700	467874861	957	957	957	957	0
175	20231221	155600	467874861	957	957	957	957	0
176	20231221	155500	467874861	957	957	957	957	0
177	20231221	155400	467874861	957	957	957	957	0
178	20231221	155300	467874861	957	957	957	957	0
179	20231221	155200	467874861	957	957	957	957	0
180	20231221	155100	467874861	957	957	957	957	0
181	20231221	155000	467874861	957	957	957	957	0
182	20231221	154900	467874861	957	957	957	957	16315
183	20231221	154800	467874861	957	957	957	957	0
184	20231221	154700	467874861	957	957	957	957	0
185	20231221	154600	467874861	957	957	957	957	0
186	20231221	154500	467874861	957	957	957	957	0
187	20231221	154400	467874861	957	957	957	957	0
188	20231221	154300	467874861	957	957	957	957	0
189	20231221	154200	467874861	957	957	957	957	0
190	20231221	154100	467874861	957	957	957	957	0
191	20231221	154000	467874861	957	957	957	957	0
192	20231221	153900	467874861	957	957	957	957	0
193	20231221	153800	467874861	957	957	957	957	0
194	20231221	153700	467874861	957	957	957	957	0
195	20231221	153600	467874861	957	957	957	957	0
196	20231221	153500	467874861	957	957	957	957	0
197	20231221	153400	467874861	957	957	957	957	0
198	20231221	153300	467874861	957	957	957	957	0
199	20231221	153200	467874861	957	957	957	957	0
200	20231221	153100	467874861	957	957	957	957	0
201	20231221	153000	467874861	957	957	957	957	16315
202	20231221	152900	452261406	961	961	961	961	0
203	20231221	152800	452261406	961	961	961	961	0
204	20231221	152700	452261406	961	961	961	961	0
205	20231221	152600	452261406	961	961	961	961	0
206	20231221	152500	452261406	961	961	961	961	0
207	20231221	152400	452261406	961	961	961	961	0
208	20231221	152300	452261406	961	961	961	961	0
209	20231221	152200	452261406	961	961	961	961	0
210	20231221	152100	452261406	961	961	961	961	0
211	20231221	152000	452261406	961	961	961	961	0
212	20231221	151900	452261406	961	961	961	961	34
213	20231221	151800	452228732	961	958	961	958	380
214	20231221	151700	451864563	958	959	959	958	1004
215	20231221	151600	450902730	960	960	960	960	0
216	20231221	151500	450902730	960	959	960	959	60
217	20231221	151400	450845189	961	961	961	961	0
218	20231221	151300	450845189	961	961	961	961	0
219	20231221	151200	450845189	961	961	961	961	0
220	20231221	151100	450845189	961	961	961	961	0
221	20231221	151000	450845189	961	961	961	961	0
222	20231221	150900	450845189	961	961	961	961	0
223	20231221	150800	450845189	961	957	961	957	1102
224	20231221	150700	449788202	959	959	959	959	1
225	20231221	150600	449787243	958	957	958	957	3140
226	20231221	150500	446779263	958	957	958	957	65
227	20231221	150400	446716995	958	958	958	958	0
228	20231221	150300	446716995	958	958	958	958	2
229	20231221	150200	446715079	958	958	958	958	0
230	20231221	150100	446715079	958	958	958	956	102
231	20231221	150000	446617563	958	957	958	957	301
232	20231221	145900	446329505	956	958	958	956	702
233	20231221	145800	445658293	958	957	958	957	721
234	20231221	145700	444968087	957	957	957	957	1577
235	20231221	145600	443458898	958	958	958	958	200
236	20231221	145500	443267298	959	958	959	958	1001
237	20231221	145400	442308339	958	958	958	958	0
238	20231221	145300	442308339	958	958	958	958	100
239	20231221	145200	442212539	958	958	958	958	0
240	20231221	145100	442212539	958	958	958	958	6
241	20231221	145000	442206791	958	958	958	958	200
242	20231221	144900	442015191	958	958	958	957	1040
243	20231221	144800	441019908	958	958	958	958	1
244	20231221	144700	441018950	960	960	960	960	0
245	20231221	144600	441018950	960	960	960	960	92032
246	20231221	144500	352668230	960	960	960	960	0
247	20231221	144400	352668230	960	960	960	960	0
248	20231221	144300	352668230	960	958	960	958	1240
249	20231221	144200	351480010	958	958	958	958	0
250	20231221	144100	351480010	958	958	958	958	40
251	20231221	144000	351441690	959	959	959	959	200
252	20231221	143900	351249890	959	957	959	957	878
253	20231221	143800	350409065	957	957	957	957	257
254	20231221	143700	350163116	957	957	957	957	200
255	20231221	143600	349971716	957	957	957	957	0
256	20231221	143500	349971716	957	957	957	957	11
257	20231221	143400	349961189	956	956	956	956	31
258	20231221	143300	349931553	957	957	957	957	30
259	20231221	143200	349902843	957	955	957	955	472
260	20231221	143100	349452079	956	956	956	956	925
261	20231221	143000	348567779	956	956	956	956	30
262	20231221	142900	348539099	956	955	956	955	1694
263	20231221	142800	346921285	956	956	956	956	1
264	20231221	142700	346920329	957	958	958	957	111
265	20231221	142600	346814001	956	956	956	956	1
266	20231221	142500	346813045	956	960	960	956	1235
267	20231221	142400	345632273	963	963	963	963	0
268	20231221	142300	345632273	963	963	963	963	0
269	20231221	142200	345632273	963	957	963	957	20
270	20231221	142100	345613063	956	956	956	956	15
271	20231221	142000	345598723	964	964	964	964	15
272	20231221	141900	345584263	965	965	965	965	0
273	20231221	141800	345584263	965	961	965	942	87086
274	20231221	141700	262680886	965	965	965	965	0
275	20231221	141600	262680886	965	964	965	964	3001
276	20231221	141500	259787921	964	961	964	961	2
277	20231221	141400	259785996	961	961	961	961	2699
278	20231221	141300	257192257	964	964	964	964	0
279	20231221	141200	257192257	964	962	964	962	117
280	20231221	141100	257079641	964	963	964	962	28
281	20231221	141000	257052700	962	962	962	962	0
282	20231221	140900	257052700	962	962	962	962	719
283	20231221	140800	256361022	962	962	962	962	0
284	20231221	140700	256361022	962	962	962	962	0
285	20231221	140600	256361022	962	962	962	962	0
286	20231221	140500	256361022	962	962	962	962	0
287	20231221	140400	256361022	962	962	962	962	405
288	20231221	140300	255971412	962	962	962	962	3
289	20231221	140200	255968526	962	962	962	962	200
290	20231221	140100	255776126	962	962	962	962	0
291	20231221	140000	255776126	962	962	962	962	1
292	20231221	135900	255775164	962	964	964	962	690
293	20231221	135800	255111380	963	963	963	963	22
294	20231221	135700	255090194	964	964	964	964	0
295	20231221	135600	255090194	964	962	964	962	6002
296	20231221	135500	249316266	964	964	964	964	0
297	20231221	135400	249316266	964	964	964	964	1
298	20231221	135300	249315302	964	964	964	964	3
299	20231221	135200	249312410	964	964	964	964	1
300	20231221	135100	249311446	964	964	964	964	505
301	20231221	135000	248824626	964	964	964	964	0
302	20231221	134900	248824626	964	964	964	964	0
303	20231221	134800	248824626	964	964	964	964	888
304	20231221	134700	247968594	964	964	964	964	1
305	20231221	134600	247967630	962	962	962	962	0
306	20231221	134500	247967630	962	962	962	962	0
307	20231221	134400	247967630	962	962	962	962	1005
308	20231221	134300	247000820	964	964	964	964	0
309	20231221	134200	247000820	964	964	964	964	0
310	20231221	134100	247000820	964	964	964	964	0
311	20231221	134000	247000820	964	964	964	964	0
312	20231221	133900	247000820	964	964	964	964	1000
313	20231221	133800	246036820	964	964	964	964	1
314	20231221	133700	246035856	962	962	962	962	0
315	20231221	133600	246035856	962	962	962	962	130
316	20231221	133500	245910796	963	963	963	963	17621
317	20231221	133400	228941773	964	964	964	964	0
318	20231221	133300	228941773	964	964	964	964	1034
319	20231221	133200	227944997	964	964	964	964	5
320	20231221	133100	227940177	963	963	963	963	3278
321	20231221	133000	224783463	963	963	963	963	2013
322	20231221	132900	222844944	962	962	962	962	0
323	20231221	132800	222844944	962	962	962	962	1549
324	20231221	132700	221354806	963	963	963	963	1
325	20231221	132600	221353843	963	963	963	963	0
326	20231221	132500	221353843	963	963	963	963	0
327	20231221	132400	221353843	963	963	963	963	1879
328	20231221	132300	219544366	963	963	963	963	299
329	20231221	132200	219256429	964	964	964	964	0
330	20231221	132100	219256429	964	964	964	964	0
331	20231221	132000	219256429	964	964	964	964	1
332	20231221	131900	219255465	962	962	962	962	0
333	20231221	131800	219255465	962	962	962	962	0
334	20231221	131700	219255465	962	962	962	962	0
335	20231221	131600	219255465	962	962	962	962	0
336	20231221	131500	219255465	962	962	962	962	0
337	20231221	131400	219255465	962	962	962	962	0
338	20231221	131300	219255465	962	962	962	962	1001
339	20231221	131200	218292503	965	965	965	965	0
340	20231221	131100	218292503	965	965	965	965	0
341	20231221	131000	218292503	965	965	965	965	0
342	20231221	130900	218292503	965	965	965	965	20
343	20231221	130800	218273203	965	963	965	963	342
344	20231221	130700	217943855	963	963	963	963	2
345	20231221	130600	217941929	963	962	963	962	1000
346	20231221	130500	216979917	961	961	961	961	789
347	20231221	130400	216221688	961	961	961	961	0
348	20231221	130300	216221688	961	961	961	961	302
349	20231221	130200	215931466	962	962	962	962	1012
350	20231221	130100	214957922	962	962	962	962	0
351	20231221	130000	214957922	962	962	962	962	0
352	20231221	125900	214957922	962	962	962	962	0
353	20231221	125800	214957922	962	962	962	962	0
354	20231221	125700	214957922	962	962	962	962	0
355	20231221	125600	214957922	962	962	962	962	0
356	20231221	125500	214957922	962	962	962	962	0
357	20231221	125400	214957922	962	962	962	962	0
358	20231221	125300	214957922	962	962	962	962	1
359	20231221	125200	214956960	963	963	963	963	0
360	20231221	125100	214956960	963	963	963	963	0
361	20231221	125000	214956960	963	963	963	963	6
362	20231221	124900	214951182	963	963	963	963	1942
363	20231221	124800	213081036	962	962	962	962	0
364	20231221	124700	213081036	962	962	962	962	32
365	20231221	124600	213050252	962	962	962	962	438
366	20231221	124500	212628896	962	962	962	962	15496
367	20231221	124400	197721744	963	963	963	963	20
368	20231221	124300	197702484	963	963	963	963	1
369	20231221	124200	197701521	962	962	962	962	999
370	20231221	124100	196740483	962	962	962	962	500
371	20231221	124000	196259483	963	963	963	963	20
372	20231221	123900	196240223	963	963	963	963	1656
373	20231221	123800	194645495	963	963	963	963	1
374	20231221	123700	194644532	965	965	965	965	0
375	20231221	123600	194644532	965	965	965	965	0
376	20231221	123500	194644532	965	965	965	965	0
377	20231221	123400	194644532	965	965	965	965	1
378	20231221	123300	194643567	963	963	963	963	0
379	20231221	123200	194643567	963	963	963	963	500
380	20231221	123100	194162067	963	963	963	963	0
381	20231221	123000	194162067	963	963	963	963	0
382	20231221	122900	194162067	963	963	963	963	0
383	20231221	122800	194162067	963	963	963	963	0
384	20231221	122700	194162067	963	963	963	963	2
385	20231221	122600	194160141	965	965	965	965	0
386	20231221	122500	194160141	965	965	965	965	0
387	20231221	122400	194160141	965	965	965	965	0
388	20231221	122300	194160141	965	965	965	965	0
389	20231221	122200	194160141	965	965	965	965	0
390	20231221	122100	194160141	965	965	965	965	0
391	20231221	122000	194160141	965	965	965	965	0
392	20231221	121900	194160141	965	965	965	965	0
393	20231221	121800	194160141	965	965	965	965	1
394	20231221	121700	194159176	963	965	965	963	1001
395	20231221	121600	193195098	964	964	964	964	24067
396	20231221	121500	169994510	964	964	964	964	0
397	20231221	121400	169994510	964	963	964	963	6657
398	20231221	121300	163583818	964	964	964	964	0
399	20231221	121200	163583818	964	964	964	964	0
400	20231221	121100	163583818	964	964	964	964	0
401	20231221	121000	163583818	964	964	964	964	0
402	20231221	120900	163583818	964	964	964	964	550
403	20231221	120800	163053618	965	965	965	965	0
404	20231221	120700	163053618	965	965	965	965	101
405	20231221	120600	162956153	965	965	965	965	0
406	20231221	120500	162956153	965	965	965	965	5
407	20231221	120400	162951328	965	965	965	965	0
408	20231221	120300	162951328	965	965	965	965	0
409	20231221	120200	162951328	965	965	965	965	59
410	20231221	120100	162894393	965	964	965	964	6000
411	20231221	120000	157107373	963	963	963	963	21937
412	20231221	115900	135982042	963	963	963	963	3542
413	20231221	115800	132571096	963	963	963	963	0
414	20231221	115700	132571096	963	963	963	963	13
415	20231221	115600	132558577	963	963	963	963	2
416	20231221	115500	132556651	963	963	963	963	0
417	20231221	115400	132556651	963	963	963	963	0
418	20231221	115300	132556651	963	963	963	963	0
419	20231221	115200	132556651	963	963	963	963	0
420	20231221	115100	132556651	963	960	963	960	104
421	20231221	115000	132456808	961	961	961	961	1
422	20231221	114900	132455847	961	961	961	961	1078
423	20231221	114800	131419889	963	963	963	963	0
424	20231221	114700	131419889	963	963	963	963	501
425	20231221	114600	130937426	961	963	963	961	310
426	20231221	114500	130638916	963	963	963	963	16
427	20231221	114400	130623508	963	963	963	963	1
428	20231221	114300	130622545	962	963	963	962	11
429	20231221	114200	130611962	961	962	962	961	2041
430	20231221	114100	128650558	963	963	963	963	0
431	20231221	114000	128650558	963	963	963	963	0
432	20231221	113900	128650558	963	963	963	963	200
433	20231221	113800	128457958	963	963	963	963	27
434	20231221	113700	128431957	964	964	964	964	0
435	20231221	113600	128431957	964	965	965	964	28
436	20231221	113500	128404963	964	965	965	962	334
437	20231221	113400	128083631	965	965	965	965	0
438	20231221	113300	128083631	965	965	965	965	0
439	20231221	113200	128083631	965	965	965	965	1
440	20231221	113100	128082666	964	964	964	964	1
441	20231221	113000	128081702	964	963	964	963	321
442	20231221	112900	127772578	964	964	964	964	1
443	20231221	112800	127771614	963	963	963	963	0
444	20231221	112700	127771614	963	963	963	963	23300
445	20231221	112600	105333714	963	963	963	963	6600
446	20231221	112500	98977914	963	963	963	963	50
447	20231221	112400	98929764	963	963	963	963	0
448	20231221	112300	98929764	963	963	963	963	55
449	20231221	112200	98876799	963	963	963	963	20
450	20231221	112100	98857539	963	963	963	963	0
451	20231221	112000	98857539	963	963	963	963	0
452	20231221	111900	98857539	963	963	963	963	20
453	20231221	111800	98838279	963	963	963	963	550
454	20231221	111700	98308629	963	961	963	961	105
455	20231221	111600	98207722	961	961	961	960	4890
456	20231221	111500	93511432	962	962	962	962	6
457	20231221	111400	93505660	963	963	963	963	13
458	20231221	111300	93493141	963	963	963	963	0
459	20231221	111200	93493141	963	963	963	963	10
460	20231221	111100	93483511	963	963	963	963	0
461	20231221	111000	93483511	963	963	963	963	0
462	20231221	110900	93483511	963	963	963	963	30
463	20231221	110800	93454621	963	963	963	963	50
464	20231221	110700	93406471	964	964	964	964	0
465	20231221	110600	93406471	964	964	964	964	0
466	20231221	110500	93406471	964	964	964	964	0
467	20231221	110400	93406471	964	964	964	964	0
468	20231221	110300	93406471	964	960	964	959	441
469	20231221	110200	92982548	962	962	962	962	0
470	20231221	110100	92982548	962	962	962	962	56
471	20231221	110000	92928676	962	961	962	961	163
472	20231221	105900	92771969	960	960	961	959	997
473	20231221	105800	91814868	959	960	960	959	23
474	20231221	105700	91792809	960	960	960	960	1052
475	20231221	105600	90782889	960	960	960	959	331
476	20231221	105500	90465419	960	961	962	960	20760
477	20231221	105400	70533297	962	964	964	962	1039
478	20231221	105300	69533777	963	963	964	962	5035
479	20231221	105200	64685093	965	965	965	963	9870
480	20231221	105100	55175952	965	965	965	965	3631
481	20231221	105000	51672037	965	965	965	965	0
482	20231221	104900	51672037	965	966	966	965	5450
483	20231221	104800	46411422	968	968	968	968	200
484	20231221	104700	46217822	968	968	968	968	0
485	20231221	104600	46217822	968	968	968	968	14
486	20231221	104500	46204270	968	968	968	968	301
487	20231221	104400	45912902	967	968	968	966	1381
488	20231221	104300	44578822	967	966	968	966	1006
489	20231221	104200	43607019	966	967	967	966	5200
490	20231221	104100	38583619	967	967	967	967	1
491	20231221	104000	38582652	967	966	967	966	21
492	20231221	103900	38562360	966	966	966	966	1000
493	20231221	103800	37596360	969	969	969	969	40
494	20231221	103700	37557600	969	969	969	969	0
495	20231221	103600	37557600	969	967	969	967	110
496	20231221	103500	37451210	969	969	969	969	0
497	20231221	103400	37451210	969	969	969	969	2
498	20231221	103300	37449272	967	967	967	967	5
499	20231221	103200	37444437	969	969	969	969	0
500	20231221	103100	37444437	969	969	969	969	500
501	20231221	103000	36959937	969	969	969	969	0
502	20231221	102900	36959937	969	969	969	969	0
503	20231221	102800	36959937	969	969	969	969	0
504	20231221	102700	36959937	969	969	969	969	200
505	20231221	102600	36766137	969	969	969	969	0
506	20231221	102500	36766137	969	969	969	969	6
507	20231221	102400	36760323	967	969	969	967	2
508	20231221	102300	36758387	966	966	966	966	722
509	20231221	102200	36060935	966	966	966	966	0
510	20231221	102100	36060935	966	966	970	966	1997
511	20231221	102000	34131829	970	970	970	970	0
512	20231221	101900	34131829	970	970	970	970	4
513	20231221	101800	34127949	970	970	970	970	0
514	20231221	101700	34127949	970	970	970	970	200
515	20231221	101600	33933949	970	970	970	970	0
516	20231221	101500	33933949	970	969	970	969	5000
517	20231221	101400	29087200	969	969	969	969	0
518	20231221	101300	29087200	969	969	969	969	0
519	20231221	101200	29087200	969	969	969	969	0
520	20231221	101100	29087200	969	969	969	969	70
521	20231221	101000	29019370	969	969	969	969	20
522	20231221	100900	28999990	969	969	969	969	0
523	20231221	100800	28999990	969	969	969	969	201
524	20231221	100700	28805221	969	969	969	969	300
525	20231221	100600	28514521	969	969	969	969	101
526	20231221	100500	28416652	967	968	969	967	704
527	20231221	100400	27735879	968	969	969	968	577
528	20231221	100300	27177342	969	969	969	969	0
529	20231221	100200	27177342	969	969	969	969	0
530	20231221	100100	27177342	969	969	969	969	0
531	20231221	100000	27177342	969	969	969	969	0
532	20231221	095900	27177342	969	969	969	969	0
533	20231221	095800	27177342	969	969	969	969	252
534	20231221	095700	26933154	969	969	969	969	0
535	20231221	095600	26933154	969	969	969	969	0
536	20231221	095500	26933154	969	969	969	969	10
537	20231221	095400	26923464	970	970	970	970	0
538	20231221	095300	26923464	970	970	970	970	0
539	20231221	095200	26923464	970	970	970	970	0
540	20231221	095100	26923464	970	970	970	970	0
541	20231221	095000	26923464	970	970	970	970	0
542	20231221	094900	26923464	970	970	970	970	0
543	20231221	094800	26923464	970	970	970	970	1
544	20231221	094700	26922494	969	969	969	969	0
545	20231221	094600	26922494	969	969	969	969	0
546	20231221	094500	26922494	969	969	969	969	2265
547	20231221	094400	24727709	970	970	970	970	0
548	20231221	094300	24727709	970	970	970	970	3
549	20231221	094200	24724799	970	969	970	969	2
550	20231221	094100	24722860	970	970	970	970	230
551	20231221	094000	24499760	970	970	970	970	200
552	20231221	093900	24305760	970	970	970	970	101
553	20231221	093800	24207790	969	969	969	969	0
554	20231221	093700	24207790	969	969	969	969	200
555	20231221	093600	24013990	969	970	970	969	200
556	20231221	093500	23820090	970	970	970	970	200
557	20231221	093400	23626090	970	970	970	970	0
558	20231221	093300	23626090	970	970	970	970	7
559	20231221	093200	23619300	970	970	970	967	13
560	20231221	093100	23606705	967	970	970	967	1053
561	20231221	093000	22588295	970	970	970	970	0
562	20231221	092900	22588295	970	970	970	970	0
563	20231221	092800	22588295	970	969	970	969	4
564	20231221	092700	22584418	970	970	970	970	0
565	20231221	092600	22584418	970	970	970	970	0
566	20231221	092500	22584418	970	970	970	970	1
567	20231221	092400	22583448	970	970	970	970	1
568	20231221	092300	22582478	970	968	970	966	3343
569	20231221	092200	19341621	966	966	966	966	44
570	20231221	092100	19299117	966	965	966	965	1766
571	20231221	092000	17594926	965	965	965	965	6517
572	20231221	091900	11306021	966	966	966	966	2502
573	20231221	091800	8889089	966	967	967	966	503
574	20231221	091700	8403188	967	967	967	967	1570
575	20231221	091600	6884998	969	969	969	969	1
576	20231221	091500	6884029	969	969	969	969	0
577	20231221	091400	6884029	969	969	969	969	1
578	20231221	091300	6883060	967	967	967	967	2030
579	20231221	091200	4920050	967	967	967	967	0
580	20231221	091100	4920050	967	966	967	966	1072
581	20231221	091000	3884488	967	967	967	967	1510
582	20231221	090900	2424318	967	967	967	967	154
583	20231221	090800	2275400	967	967	967	967	367
584	20231221	090700	1920511	969	969	969	969	0
585	20231221	090600	1920511	969	969	969	969	1
586	20231221	090500	1919542	971	969	971	969	55
587	20231221	090400	1866245	969	967	969	967	2
588	20231221	090300	1864309	967	967	967	967	0
589	20231221	090200	1864309	967	967	967	967	0
590	20231221	090100	1864309	967	966	968	966	21
591	20231221	090000	1844020	968	968	968	966	1905