KissMeData/000040/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183000	64543098	498	498	498	498	2
3	20231213	182900	64543098	498	498	498	498	0
4	20231213	182800	64543098	498	498	498	498	0
5	20231213	182700	64543098	498	498	498	498	0
6	20231213	182600	64543098	498	498	498	498	0
7	20231213	182500	64543098	498	498	498	498	0
8	20231213	182400	64543098	498	498	498	498	0
9	20231213	182300	64543098	498	498	498	498	0
10	20231213	182200	64543098	498	498	498	498	0
11	20231213	182100	64543098	498	498	498	498	0
12	20231213	182000	64543098	498	498	498	498	0
13	20231213	181900	64543098	498	498	498	498	0
14	20231213	181800	64543098	498	498	498	498	0
15	20231213	181700	64543098	498	498	498	498	0
16	20231213	181600	64543098	498	498	498	498	0
17	20231213	181500	64543098	498	498	498	498	0
18	20231213	181400	64543098	498	498	498	498	0
19	20231213	181300	64543098	498	498	498	498	0
20	20231213	181200	64543098	498	498	498	498	0
21	20231213	181100	64543098	498	498	498	498	0
22	20231213	181000	64543098	498	498	498	498	0
23	20231213	180900	64543098	498	498	498	498	0
24	20231213	180800	64543098	498	498	498	498	0
25	20231213	180700	64543098	498	498	498	498	0
26	20231213	180600	64543098	498	498	498	498	0
27	20231213	180500	64543098	498	498	498	498	0
28	20231213	180400	64543098	498	498	498	498	0
29	20231213	180300	64543098	498	498	498	498	0
30	20231213	180200	64543098	498	498	498	498	0
31	20231213	180100	64543098	498	498	498	498	0
32	20231213	180000	64543098	498	498	498	498	2
33	20231213	175900	64543098	498	498	498	498	0
34	20231213	175800	64543098	498	498	498	498	0
35	20231213	175700	64543098	498	498	498	498	0
36	20231213	175600	64543098	498	498	498	498	0
37	20231213	175500	64543098	498	498	498	498	0
38	20231213	175400	64543098	498	498	498	498	0
39	20231213	175300	64543098	498	498	498	498	0
40	20231213	175200	64543098	498	498	498	498	0
41	20231213	175100	64543098	498	498	498	498	0
42	20231213	175000	64543098	498	498	498	498	0
43	20231213	174900	64543098	498	498	498	498	0
44	20231213	174800	64543098	498	498	498	498	0
45	20231213	174700	64543098	498	498	498	498	0
46	20231213	174600	64543098	498	498	498	498	0
47	20231213	174500	64543098	498	498	498	498	0
48	20231213	174400	64543098	498	498	498	498	0
49	20231213	174300	64543098	498	498	498	498	0
50	20231213	174200	64543098	498	498	498	498	0
51	20231213	174100	64543098	498	498	498	498	0
52	20231213	174000	64543098	498	498	498	498	0
53	20231213	173900	64543098	498	498	498	498	0
54	20231213	173800	64543098	498	498	498	498	0
55	20231213	173700	64543098	498	498	498	498	0
56	20231213	173600	64543098	498	498	498	498	0
57	20231213	173500	64543098	498	498	498	498	0
58	20231213	173400	64543098	498	498	498	498	0
59	20231213	173300	64543098	498	498	498	498	0
60	20231213	173200	64543098	498	498	498	498	0
61	20231213	173100	64543098	498	498	498	498	0
62	20231213	173000	64543098	498	498	498	498	2
63	20231213	172900	64543098	498	498	498	498	0
64	20231213	172800	64543098	498	498	498	498	0
65	20231213	172700	64543098	498	498	498	498	0
66	20231213	172600	64543098	498	498	498	498	0
67	20231213	172500	64543098	498	498	498	498	0
68	20231213	172400	64543098	498	498	498	498	0
69	20231213	172300	64543098	498	498	498	498	0
70	20231213	172200	64543098	498	498	498	498	0
71	20231213	172100	64543098	498	498	498	498	0
72	20231213	172000	64543098	498	498	498	498	0
73	20231213	171900	64543098	498	498	498	498	0
74	20231213	171800	64543098	498	498	498	498	0
75	20231213	171700	64543098	498	498	498	498	0
76	20231213	171600	64543098	498	498	498	498	0
77	20231213	171500	64543098	498	498	498	498	0
78	20231213	171400	64543098	498	498	498	498	0
79	20231213	171300	64543098	498	498	498	498	0
80	20231213	171200	64543098	498	498	498	498	0
81	20231213	171100	64543098	498	498	498	498	0
82	20231213	171000	64543098	498	498	498	498	0
83	20231213	170900	64543098	498	498	498	498	0
84	20231213	170800	64543098	498	498	498	498	0
85	20231213	170700	64543098	498	498	498	498	0
86	20231213	170600	64543098	498	498	498	498	0
87	20231213	170500	64543098	498	498	498	498	0
88	20231213	170400	64543098	498	498	498	498	0
89	20231213	170300	64543098	498	498	498	498	0
90	20231213	170200	64543098	498	498	498	498	0
91	20231213	170100	64543098	498	498	498	498	0
92	20231213	170000	64543098	498	498	498	498	2
93	20231213	165900	64543098	498	498	498	498	0
94	20231213	165800	64543098	498	498	498	498	0
95	20231213	165700	64543098	498	498	498	498	0
96	20231213	165600	64543098	498	498	498	498	0
97	20231213	165500	64543098	498	498	498	498	0
98	20231213	165400	64543098	498	498	498	498	0
99	20231213	165300	64543098	498	498	498	498	0
100	20231213	165200	64543098	498	498	498	498	0
101	20231213	165100	64543098	498	498	498	498	0
102	20231213	165000	64543098	498	498	498	498	0
103	20231213	164900	64543098	498	498	498	498	0
104	20231213	164800	64543098	498	498	498	498	0
105	20231213	164700	64543098	498	498	498	498	0
106	20231213	164600	64543098	498	498	498	498	0
107	20231213	164500	64543098	498	498	498	498	0
108	20231213	164400	64543098	498	498	498	498	0
109	20231213	164300	64543098	498	498	498	498	0
110	20231213	164200	64543098	498	498	498	498	0
111	20231213	164100	64543098	498	498	498	498	0
112	20231213	164000	64543098	498	498	498	498	0
113	20231213	163900	64543098	498	498	498	498	0
114	20231213	163800	64543098	498	498	498	498	0
115	20231213	163700	64543098	498	498	498	498	0
116	20231213	163600	64543098	498	498	498	498	0
117	20231213	163500	64543098	498	498	498	498	0
118	20231213	163400	64543098	498	498	498	498	0
119	20231213	163300	64543098	498	498	498	498	0
120	20231213	163200	64543098	498	498	498	498	0
121	20231213	163100	64543098	498	498	498	498	0
122	20231213	163000	64543098	498	498	498	498	2
123	20231213	162900	64543098	498	498	498	498	0
124	20231213	162800	64543098	498	498	498	498	0
125	20231213	162700	64543098	498	498	498	498	0
126	20231213	162600	64543098	498	498	498	498	0
127	20231213	162500	64543098	498	498	498	498	0
128	20231213	162400	64543098	498	498	498	498	0
129	20231213	162300	64543098	498	498	498	498	0
130	20231213	162200	64543098	498	498	498	498	0
131	20231213	162100	64543098	498	498	498	498	0
132	20231213	162000	64543098	498	498	498	498	0
133	20231213	161900	64543098	498	498	498	498	0
134	20231213	161800	64543098	498	498	498	498	0
135	20231213	161700	64543098	498	498	498	498	0
136	20231213	161600	64543098	498	498	498	498	0
137	20231213	161500	64543098	498	498	498	498	0
138	20231213	161400	64543098	498	498	498	498	0
139	20231213	161300	64543098	498	498	498	498	0
140	20231213	161200	64543098	498	498	498	498	0
141	20231213	161100	64543098	498	498	498	498	0
142	20231213	161000	64543098	498	498	498	498	0
143	20231213	160900	64543098	498	498	498	498	0
144	20231213	160800	64543098	498	498	498	498	0
145	20231213	160700	64543098	498	498	498	498	0
146	20231213	160600	64543098	498	498	498	498	0
147	20231213	160500	64543098	498	498	498	498	0
148	20231213	160400	64543098	498	498	498	498	0
149	20231213	160300	64543098	498	498	498	498	0
150	20231213	160200	64543098	498	498	498	498	0
151	20231213	160100	64543098	498	498	498	498	0
152	20231213	160000	64543098	498	498	498	498	2
153	20231213	155900	64543098	498	498	498	498	0
154	20231213	155800	64543098	498	498	498	498	0
155	20231213	155700	64543098	498	498	498	498	0
156	20231213	155600	64543098	498	498	498	498	0
157	20231213	155500	64543098	498	498	498	498	0
158	20231213	155400	64543098	498	498	498	498	0
159	20231213	155300	64543098	498	498	498	498	0
160	20231213	155200	64543098	498	498	498	498	0
161	20231213	155100	64543098	498	498	498	498	0
162	20231213	155000	64543098	498	498	498	498	0
163	20231213	154900	64543098	498	498	498	498	0
164	20231213	154800	64543098	498	498	498	498	0
165	20231213	154700	64543098	498	498	498	498	0
166	20231213	154600	64543098	498	498	498	498	0
167	20231213	154500	64543098	498	498	498	498	0
168	20231213	154400	64543098	498	498	498	498	0
169	20231213	154300	64543098	498	498	498	498	0
170	20231213	154200	64543098	498	498	498	498	0
171	20231213	154100	64543098	498	498	498	498	0
172	20231213	154000	64543098	498	498	498	498	0
173	20231213	153900	64543098	498	498	498	498	0
174	20231213	153800	64543098	498	498	498	498	0
175	20231213	153700	64543098	498	498	498	498	0
176	20231213	153600	64543098	498	498	498	498	0
177	20231213	153500	64543098	498	498	498	498	0
178	20231213	153400	64543098	498	498	498	498	0
179	20231213	153300	64543098	498	498	498	498	0
180	20231213	153200	64543098	498	498	498	498	0
181	20231213	153100	64543098	498	498	498	498	0
182	20231213	153000	64543098	498	498	498	498	2
183	20231213	152900	64543098	498	498	498	498	0
184	20231213	152800	64543098	498	498	498	498	0
185	20231213	152700	64543098	498	498	498	498	0
186	20231213	152600	64543098	498	498	498	498	0
187	20231213	152500	64543098	498	498	498	498	0
188	20231213	152400	64543098	498	498	498	498	0
189	20231213	152300	64543098	498	498	498	498	0
190	20231213	152200	64543098	498	498	498	498	0
191	20231213	152100	64543098	498	498	498	498	0
192	20231213	152000	64543098	498	498	498	498	0
193	20231213	151900	64543098	498	498	498	498	0
194	20231213	151800	64543098	498	498	498	498	0
195	20231213	151700	64543098	498	498	498	498	0
196	20231213	151600	64543098	498	498	498	498	0
197	20231213	151500	64543098	498	498	498	498	0
198	20231213	151400	64543098	498	498	498	498	0
199	20231213	151300	64543098	498	498	498	498	0
200	20231213	151200	64543098	498	498	498	498	0
201	20231213	151100	64543098	498	498	498	498	0
202	20231213	151000	64543098	498	498	498	498	0
203	20231213	150900	64543098	498	498	498	498	0
204	20231213	150800	64543098	498	498	498	498	0
205	20231213	150700	64543098	498	498	498	498	0
206	20231213	150600	64543098	498	498	498	498	0
207	20231213	150500	64543098	498	498	498	498	0
208	20231213	150400	64543098	498	498	498	498	0
209	20231213	150300	64543098	498	498	498	498	0
210	20231213	150200	64543098	498	498	498	498	0
211	20231213	150100	64543098	498	498	498	498	0
212	20231213	150000	64543098	498	498	498	498	0
213	20231213	145900	64543098	498	498	498	498	0
214	20231213	145800	64543098	498	498	498	498	0
215	20231213	145700	64543098	498	498	498	498	0
216	20231213	145600	64543098	498	498	498	498	0
217	20231213	145500	64543098	498	498	498	498	0
218	20231213	145400	64543098	498	498	498	498	0
219	20231213	145300	64543098	498	498	498	498	2
220	20231213	145200	64542102	498	498	498	498	63
221	20231213	145100	64510728	499	499	499	499	0
222	20231213	145000	64510728	499	499	499	499	18
223	20231213	144900	64501746	499	499	499	499	0
224	20231213	144800	64501746	499	499	499	499	209
225	20231213	144700	64397455	499	499	499	498	6521
226	20231213	144600	61144075	499	499	499	499	0
227	20231213	144500	61144075	499	499	499	499	2600
228	20231213	144400	59846675	500	500	500	500	0
229	20231213	144300	59846675	500	500	500	500	0
230	20231213	144200	59846675	500	500	500	500	10
231	20231213	144100	59841675	500	500	500	500	0
232	20231213	144000	59841675	500	500	500	500	1
233	20231213	143900	59841175	500	500	500	500	5
234	20231213	143800	59838675	500	500	500	500	21
235	20231213	143700	59828175	500	500	500	500	0
236	20231213	143600	59828175	500	500	500	500	15
237	20231213	143500	59820675	500	500	500	500	1
238	20231213	143400	59820175	500	500	500	500	103
239	20231213	143300	59768675	500	500	500	500	18094
240	20231213	143200	50721675	500	500	500	500	0
241	20231213	143100	50721675	500	501	501	500	1890
242	20231213	143000	49776625	500	500	500	500	0
243	20231213	142900	49776625	500	500	500	500	0
244	20231213	142800	49776625	500	500	500	500	0
245	20231213	142700	49776625	500	500	500	500	0
246	20231213	142600	49776625	500	500	500	500	0
247	20231213	142500	49776625	500	500	500	500	0
248	20231213	142400	49776625	500	500	500	500	130
249	20231213	142300	49711625	502	502	502	502	4
250	20231213	142200	49709617	499	499	499	499	0
251	20231213	142100	49709617	499	499	499	499	0
252	20231213	142000	49709617	499	500	500	499	12153
253	20231213	141900	43635717	502	502	502	502	0
254	20231213	141800	43635717	502	502	502	502	0
255	20231213	141700	43635717	502	502	502	502	0
256	20231213	141600	43635717	502	501	502	501	765
257	20231213	141500	43251874	501	501	501	501	13
258	20231213	141400	43245361	501	501	501	501	0
259	20231213	141300	43245361	501	501	501	501	200
260	20231213	141200	43145161	501	501	501	501	100
261	20231213	141100	43095061	501	501	501	501	622
262	20231213	141000	42783439	501	501	501	501	2500
263	20231213	140900	41530939	501	501	501	501	0
264	20231213	140800	41530939	501	501	501	501	20
265	20231213	140700	41520919	501	501	501	501	0
266	20231213	140600	41520919	501	501	501	501	0
267	20231213	140500	41520919	501	501	501	501	0
268	20231213	140400	41520919	501	501	501	501	0
269	20231213	140300	41520919	501	501	501	501	5
270	20231213	140200	41518414	500	501	501	500	2130
271	20231213	140100	40453384	501	501	501	501	0
272	20231213	140000	40453384	501	501	501	501	0
273	20231213	135900	40453384	501	501	501	501	0
274	20231213	135800	40453384	501	501	501	501	206
275	20231213	135700	40350178	502	502	502	502	0
276	20231213	135600	40350178	502	502	502	502	34
277	20231213	135500	40333110	502	502	502	502	0
278	20231213	135400	40333110	502	502	502	502	7
279	20231213	135300	40329596	502	502	502	502	3
280	20231213	135200	40328090	500	500	500	500	0
281	20231213	135100	40328090	500	500	500	500	0
282	20231213	135000	40328090	500	500	500	500	0
283	20231213	134900	40328090	500	500	500	500	0
284	20231213	134800	40328090	500	500	500	500	0
285	20231213	134700	40328090	500	500	500	500	0
286	20231213	134600	40328090	500	501	501	500	4000
287	20231213	134500	38325785	501	501	501	501	1000
288	20231213	134400	37824785	501	501	501	501	1000
289	20231213	134300	37323785	501	501	501	501	0
290	20231213	134200	37323785	501	501	501	501	1000
291	20231213	134100	36822785	502	502	502	502	1
292	20231213	134000	36822283	502	502	502	502	0
293	20231213	133900	36822283	502	502	502	502	0
294	20231213	133800	36822283	502	502	502	502	0
295	20231213	133700	36822283	502	502	502	502	0
296	20231213	133600	36822283	502	502	502	502	1
297	20231213	133500	36821781	502	502	502	502	0
298	20231213	133400	36821781	502	502	502	502	0
299	20231213	133300	36821781	502	502	502	502	0
300	20231213	133200	36821781	502	502	502	502	0
301	20231213	133100	36821781	502	502	502	502	0
302	20231213	133000	36821781	502	502	502	502	0
303	20231213	132900	36821781	502	502	502	502	0
304	20231213	132800	36821781	502	502	502	502	0
305	20231213	132700	36821781	502	502	502	502	0
306	20231213	132600	36821781	502	502	502	502	2624
307	20231213	132500	35504533	502	502	502	502	0
308	20231213	132400	35504533	502	502	502	502	0
309	20231213	132300	35504533	502	502	502	502	0
310	20231213	132200	35504533	502	502	502	502	0
311	20231213	132100	35504533	502	502	502	502	0
312	20231213	132000	35504533	502	502	502	502	0
313	20231213	131900	35504533	502	502	502	502	0
314	20231213	131800	35504533	502	502	502	502	0
315	20231213	131700	35504533	502	502	502	502	0
316	20231213	131600	35504533	502	502	502	502	800
317	20231213	131500	35102933	501	501	501	501	0
318	20231213	131400	35102933	501	501	501	501	0
319	20231213	131300	35102933	501	501	501	501	200
320	20231213	131200	35002733	501	501	501	501	300
321	20231213	131100	34852433	502	502	502	502	0
322	20231213	131000	34852433	502	502	502	502	0
323	20231213	130900	34852433	502	502	502	502	0
324	20231213	130800	34852433	502	502	502	502	0
325	20231213	130700	34852433	502	502	502	502	0
326	20231213	130600	34852433	502	502	502	502	0
327	20231213	130500	34852433	502	502	502	502	354
328	20231213	130400	34674725	502	502	502	502	0
329	20231213	130300	34674725	502	502	502	502	0
330	20231213	130200	34674725	502	502	502	502	0
331	20231213	130100	34674725	502	502	502	502	0
332	20231213	130000	34674725	502	502	502	502	0
333	20231213	125900	34674725	502	502	502	502	0
334	20231213	125800	34674725	502	502	502	502	3
335	20231213	125700	34673219	502	502	502	502	0
336	20231213	125600	34673219	502	502	502	502	0
337	20231213	125500	34673219	502	502	502	502	0
338	20231213	125400	34673219	502	502	502	502	0
339	20231213	125300	34673219	502	502	502	502	2
340	20231213	125200	34672215	501	501	501	501	200
341	20231213	125100	34572015	502	502	502	502	0
342	20231213	125000	34572015	502	502	502	502	2
343	20231213	124900	34571011	502	502	502	502	0
344	20231213	124800	34571011	502	501	502	501	7
345	20231213	124700	34567503	501	502	502	501	606
346	20231213	124600	34263591	502	502	502	502	200
347	20231213	124500	34163191	502	502	502	502	1
348	20231213	124400	34162689	502	502	502	502	0
349	20231213	124300	34162689	502	502	502	502	1
350	20231213	124200	34162187	501	501	501	501	1000
351	20231213	124100	33661187	501	501	501	501	1000
352	20231213	124000	33160187	502	502	502	502	0
353	20231213	123900	33160187	502	502	502	502	0
354	20231213	123800	33160187	502	502	502	502	0
355	20231213	123700	33160187	502	502	502	502	0
356	20231213	123600	33160187	502	502	502	502	0
357	20231213	123500	33160187	502	502	502	502	0
358	20231213	123400	33160187	502	502	502	502	0
359	20231213	123300	33160187	502	502	502	502	0
360	20231213	123200	33160187	502	502	502	502	0
361	20231213	123100	33160187	502	502	502	502	0
362	20231213	123000	33160187	502	502	502	502	1
363	20231213	122900	33159685	502	502	502	502	0
364	20231213	122800	33159685	502	502	502	502	29
365	20231213	122700	33145127	502	502	502	502	0
366	20231213	122600	33145127	502	502	502	502	65
367	20231213	122500	33112497	502	502	502	502	0
368	20231213	122400	33112497	502	502	502	502	0
369	20231213	122300	33112497	502	502	502	502	1
370	20231213	122200	33111995	501	501	501	501	0
371	20231213	122100	33111995	501	501	501	501	0
372	20231213	122000	33111995	501	501	501	501	0
373	20231213	121900	33111995	501	501	501	501	300
374	20231213	121800	32961695	501	501	501	501	100
375	20231213	121700	32911595	501	501	501	501	0
376	20231213	121600	32911595	501	501	501	501	500
377	20231213	121500	32661095	501	501	501	501	19
378	20231213	121400	32651576	502	502	502	502	0
379	20231213	121300	32651576	502	502	502	502	0
380	20231213	121200	32651576	502	502	502	502	0
381	20231213	121100	32651576	502	502	502	502	0
382	20231213	121000	32651576	502	502	502	502	51
383	20231213	120900	32625974	502	502	502	502	50
384	20231213	120800	32600874	502	502	502	502	0
385	20231213	120700	32600874	502	502	502	502	1
386	20231213	120600	32600372	501	501	501	501	0
387	20231213	120500	32600372	501	501	501	501	200
388	20231213	120400	32500172	501	501	501	501	0
389	20231213	120300	32500172	501	501	501	501	0
390	20231213	120200	32500172	501	501	501	501	800
391	20231213	120100	32099372	502	502	502	502	0
392	20231213	120000	32099372	502	502	502	502	0
393	20231213	115900	32099372	502	502	502	502	124
394	20231213	115800	32037124	503	503	503	503	5
395	20231213	115700	32034609	503	503	503	503	10
396	20231213	115600	32029579	503	503	503	503	7
397	20231213	115500	32026058	502	502	502	502	0
398	20231213	115400	32026058	502	502	502	502	0
399	20231213	115300	32026058	502	501	502	501	3
400	20231213	115200	32024553	501	501	501	501	0
401	20231213	115100	32024553	501	501	501	501	0
402	20231213	115000	32024553	501	501	501	501	0
403	20231213	114900	32024553	501	501	501	501	0
404	20231213	114800	32024553	501	501	501	501	0
405	20231213	114700	32024553	501	501	501	501	0
406	20231213	114600	32024553	501	501	501	501	0
407	20231213	114500	32024553	501	501	501	501	0
408	20231213	114400	32024553	501	501	501	501	354
409	20231213	114300	31847199	501	501	501	501	0
410	20231213	114200	31847199	501	501	501	501	0
411	20231213	114100	31847199	501	501	501	501	0
412	20231213	114000	31847199	501	501	501	501	0
413	20231213	113900	31847199	501	501	501	501	0
414	20231213	113800	31847199	501	501	501	501	3
415	20231213	113700	31845696	501	501	501	501	0
416	20231213	113600	31845696	501	501	501	501	0
417	20231213	113500	31845696	501	501	501	501	0
418	20231213	113400	31845696	501	503	503	501	129
419	20231213	113300	31781059	501	501	501	501	0
420	20231213	113200	31781059	501	502	502	501	185
421	20231213	113100	31688190	502	502	502	502	1
422	20231213	113000	31687688	503	503	503	503	0
423	20231213	112900	31687688	503	503	503	503	0
424	20231213	112800	31687688	503	503	503	503	3
425	20231213	112700	31686179	503	503	503	503	0
426	20231213	112600	31686179	503	502	503	502	975
427	20231213	112500	31196728	503	503	503	503	0
428	20231213	112400	31196728	503	503	503	503	0
429	20231213	112300	31196728	503	503	503	503	0
430	20231213	112200	31196728	503	503	503	503	0
431	20231213	112100	31196728	503	503	503	503	1
432	20231213	112000	31196225	502	502	502	502	0
433	20231213	111900	31196225	502	502	502	502	0
434	20231213	111800	31196225	502	502	502	502	0
435	20231213	111700	31196225	502	502	502	502	1826
436	20231213	111600	30279573	502	502	502	502	0
437	20231213	111500	30279573	502	502	502	502	0
438	20231213	111400	30279573	502	502	502	502	0
439	20231213	111300	30279573	502	502	502	502	0
440	20231213	111200	30279573	502	502	502	502	0
441	20231213	111100	30279573	502	502	502	502	0
442	20231213	111000	30279573	502	502	502	502	0
443	20231213	110900	30279573	502	502	502	502	0
444	20231213	110800	30279573	502	502	502	502	84
445	20231213	110700	30237405	501	501	501	501	0
446	20231213	110600	30237405	501	501	501	501	0
447	20231213	110500	30237405	501	501	501	501	70
448	20231213	110400	30202335	502	502	502	502	0
449	20231213	110300	30202335	502	502	502	502	2000
450	20231213	110200	29198335	502	502	502	502	10
451	20231213	110100	29193315	502	502	502	502	11
452	20231213	110000	29187793	502	502	502	502	0
453	20231213	105900	29187793	502	502	502	502	0
454	20231213	105800	29187793	502	502	502	502	150
455	20231213	105700	29112493	502	502	502	502	1000
456	20231213	105600	28610493	502	502	502	502	0
457	20231213	105500	28610493	502	502	502	502	0
458	20231213	105400	28610493	502	502	502	502	1
459	20231213	105300	28609991	501	501	501	501	0
460	20231213	105200	28609991	501	501	501	501	80
461	20231213	105100	28569911	500	501	501	500	1000
462	20231213	105000	28069821	501	501	501	501	100
463	20231213	104900	28019721	501	501	501	501	10
464	20231213	104800	28014711	501	500	501	500	3823
465	20231213	104700	26101654	500	500	500	500	0
466	20231213	104600	26101654	500	500	500	500	7
467	20231213	104500	26098154	500	500	500	500	3
468	20231213	104400	26096654	500	500	500	500	1
469	20231213	104300	26096154	499	499	499	499	0
470	20231213	104200	26096154	499	499	499	499	0
471	20231213	104100	26096154	499	499	499	499	10
472	20231213	104000	26091164	499	500	500	499	10000
473	20231213	103900	21097839	500	501	501	500	7783
474	20231213	103800	17204654	501	501	501	501	33
475	20231213	103700	17188121	502	502	502	502	5
476	20231213	103600	17185611	502	502	502	502	0
477	20231213	103500	17185611	502	502	502	502	0
478	20231213	103400	17185611	502	502	502	502	0
479	20231213	103300	17185611	502	502	502	502	0
480	20231213	103200	17185611	502	502	502	502	0
481	20231213	103100	17185611	502	501	502	501	1499
482	20231213	103000	16433612	501	501	501	501	600
483	20231213	102900	16133012	502	502	502	502	0
484	20231213	102800	16133012	502	502	502	502	0
485	20231213	102700	16133012	502	502	502	502	0
486	20231213	102600	16133012	502	502	502	502	0
487	20231213	102500	16133012	502	501	502	501	46
488	20231213	102400	16109965	501	501	501	501	0
489	20231213	102300	16109965	501	501	501	501	0
490	20231213	102200	16109965	501	501	501	501	0
491	20231213	102100	16109965	501	502	502	501	3292
492	20231213	102000	14460671	502	502	502	502	0
493	20231213	101900	14460671	502	502	502	502	0
494	20231213	101800	14460671	502	502	502	502	0
495	20231213	101700	14460671	502	502	502	502	0
496	20231213	101600	14460671	502	502	502	502	1000
497	20231213	101500	13958671	502	502	502	502	0
498	20231213	101400	13958671	502	502	502	502	0
499	20231213	101300	13958671	502	502	502	502	0
500	20231213	101200	13958671	502	502	502	502	0
501	20231213	101100	13958671	502	502	502	502	0
502	20231213	101000	13958671	502	502	502	502	1
503	20231213	100900	13958169	501	501	501	501	0
504	20231213	100800	13958169	501	502	502	501	1008
505	20231213	100700	13453153	501	501	501	501	50
506	20231213	100600	13428103	501	501	501	501	0
507	20231213	100500	13428103	501	501	501	501	241
508	20231213	100400	13307362	502	502	502	502	5
509	20231213	100300	13304852	502	502	502	502	1
510	20231213	100200	13304350	501	501	501	501	1
511	20231213	100100	13303849	501	501	501	501	2300
512	20231213	100000	12151549	502	502	502	502	0
513	20231213	095900	12151549	502	502	502	502	10
514	20231213	095800	12146529	502	502	502	502	50
515	20231213	095700	12121429	502	502	502	502	1
516	20231213	095600	12120927	501	501	501	501	0
517	20231213	095500	12120927	501	501	501	501	2864
518	20231213	095400	10686063	501	501	501	501	378
519	20231213	095300	10496685	501	501	501	501	1
520	20231213	095200	10496184	501	501	501	501	0
521	20231213	095100	10496184	501	501	501	501	0
522	20231213	095000	10496184	501	501	501	501	10
523	20231213	094900	10491174	501	502	502	501	322
524	20231213	094800	10329832	502	502	502	502	0
525	20231213	094700	10329832	502	502	502	502	0
526	20231213	094600	10329832	502	501	502	501	3
527	20231213	094500	10328328	500	500	500	500	0
528	20231213	094400	10328328	500	501	501	500	1961
529	20231213	094300	9347696	501	501	501	501	0
530	20231213	094200	9347696	501	501	501	501	0
531	20231213	094100	9347696	501	501	501	501	0
532	20231213	094000	9347696	501	501	501	501	0
533	20231213	093900	9347696	501	501	501	501	0
534	20231213	093800	9347696	501	501	501	501	5
535	20231213	093700	9345191	501	502	502	501	2
536	20231213	093600	9344188	501	502	502	501	61
537	20231213	093500	9313594	502	501	502	501	1069
538	20231213	093400	8777993	502	502	502	502	0
539	20231213	093300	8777993	502	501	502	501	59
540	20231213	093200	8748382	502	501	502	501	970
541	20231213	093100	8262399	501	501	501	501	8
542	20231213	093000	8258391	501	500	501	500	230
543	20231213	092900	8143286	500	501	501	500	85
544	20231213	092800	8100711	501	501	501	501	1
545	20231213	092700	8100210	500	500	500	500	334
546	20231213	092600	7933210	500	500	500	500	2802
547	20231213	092500	6532210	502	502	502	502	19
548	20231213	092400	6522672	502	502	502	502	0
549	20231213	092300	6522672	502	502	502	502	0
550	20231213	092200	6522672	502	502	502	502	124
551	20231213	092100	6460424	502	502	502	502	1
552	20231213	092000	6459922	500	500	500	500	0
553	20231213	091900	6459922	500	500	500	500	0
554	20231213	091800	6459922	500	500	500	500	0
555	20231213	091700	6459922	500	500	500	500	0
556	20231213	091600	6459922	500	500	500	500	0
557	20231213	091500	6459922	500	500	500	500	870
558	20231213	091400	6024922	500	500	500	500	0
559	20231213	091300	6024922	500	500	500	500	0
560	20231213	091200	6024922	500	500	500	500	0
561	20231213	091100	6024922	500	500	500	500	63
562	20231213	091000	5993422	502	502	502	502	10
563	20231213	090900	5988402	501	501	501	501	0
564	20231213	090800	5988402	501	501	501	501	2000
565	20231213	090700	4986402	503	503	503	503	1
566	20231213	090600	4985899	500	500	500	500	0
567	20231213	090500	4985899	500	500	500	500	233
568	20231213	090400	4869399	500	500	500	500	514
569	20231213	090300	4612399	500	500	500	500	1100
570	20231213	090200	4062399	500	500	500	500	3
571	20231213	090100	4060899	500	500	500	500	1107
572	20231213	090000	3507399	501	503	503	501	6973