KissMeData/008040/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185000	195035340	957	957	957	957	3260
3	20231212	184900	195035340	957	957	957	957	0
4	20231212	184800	195035340	957	957	957	957	0
5	20231212	184700	195035340	957	957	957	957	0
6	20231212	184600	195035340	957	957	957	957	0
7	20231212	184500	195035340	957	957	957	957	0
8	20231212	184400	195035340	957	957	957	957	0
9	20231212	184300	195035340	957	957	957	957	0
10	20231212	184200	195035340	957	957	957	957	0
11	20231212	184100	195035340	957	957	957	957	0
12	20231212	184000	195035340	957	957	957	957	0
13	20231212	183900	195035340	957	957	957	957	0
14	20231212	183800	195035340	957	957	957	957	0
15	20231212	183700	195035340	957	957	957	957	0
16	20231212	183600	195035340	957	957	957	957	0
17	20231212	183500	195035340	957	957	957	957	0
18	20231212	183400	195035340	957	957	957	957	0
19	20231212	183300	195035340	957	957	957	957	0
20	20231212	183200	195035340	957	957	957	957	0
21	20231212	183100	195035340	957	957	957	957	0
22	20231212	183000	195035340	957	957	957	957	0
23	20231212	182900	195035340	957	957	957	957	0
24	20231212	182800	195035340	957	957	957	957	0
25	20231212	182700	195035340	957	957	957	957	0
26	20231212	182600	195035340	957	957	957	957	0
27	20231212	182500	195035340	957	957	957	957	0
28	20231212	182400	195035340	957	957	957	957	0
29	20231212	182300	195035340	957	957	957	957	0
30	20231212	182200	195035340	957	957	957	957	0
31	20231212	182100	195035340	957	957	957	957	0
32	20231212	182000	195035340	957	957	957	957	3260
33	20231212	181900	195035340	957	957	957	957	0
34	20231212	181800	195035340	957	957	957	957	0
35	20231212	181700	195035340	957	957	957	957	0
36	20231212	181600	195035340	957	957	957	957	0
37	20231212	181500	195035340	957	957	957	957	0
38	20231212	181400	195035340	957	957	957	957	0
39	20231212	181300	195035340	957	957	957	957	0
40	20231212	181200	195035340	957	957	957	957	0
41	20231212	181100	195035340	957	957	957	957	0
42	20231212	181000	195035340	957	957	957	957	0
43	20231212	180900	195035340	957	957	957	957	0
44	20231212	180800	195035340	957	957	957	957	0
45	20231212	180700	195035340	957	957	957	957	0
46	20231212	180600	195035340	957	957	957	957	0
47	20231212	180500	195035340	957	957	957	957	0
48	20231212	180400	195035340	957	957	957	957	0
49	20231212	180300	195035340	957	957	957	957	0
50	20231212	180200	195035340	957	957	957	957	0
51	20231212	180100	195035340	957	957	957	957	0
52	20231212	180000	195035340	957	957	957	957	0
53	20231212	175900	195035340	957	957	957	957	0
54	20231212	175800	195035340	957	957	957	957	0
55	20231212	175700	195035340	957	957	957	957	0
56	20231212	175600	195035340	957	957	957	957	0
57	20231212	175500	195035340	957	957	957	957	0
58	20231212	175400	195035340	957	957	957	957	0
59	20231212	175300	195035340	957	957	957	957	0
60	20231212	175200	195035340	957	957	957	957	0
61	20231212	175100	195035340	957	957	957	957	0
62	20231212	175000	195035340	957	957	957	957	3260
63	20231212	174900	195035340	957	957	957	957	0
64	20231212	174800	195035340	957	957	957	957	0
65	20231212	174700	195035340	957	957	957	957	0
66	20231212	174600	195035340	957	957	957	957	0
67	20231212	174500	195035340	957	957	957	957	0
68	20231212	174400	195035340	957	957	957	957	0
69	20231212	174300	195035340	957	957	957	957	0
70	20231212	174200	195035340	957	957	957	957	0
71	20231212	174100	195035340	957	957	957	957	0
72	20231212	174000	195035340	957	957	957	957	0
73	20231212	173900	195035340	957	957	957	957	0
74	20231212	173800	195035340	957	957	957	957	0
75	20231212	173700	195035340	957	957	957	957	0
76	20231212	173600	195035340	957	957	957	957	0
77	20231212	173500	195035340	957	957	957	957	0
78	20231212	173400	195035340	957	957	957	957	0
79	20231212	173300	195035340	957	957	957	957	0
80	20231212	173200	195035340	957	957	957	957	0
81	20231212	173100	195035340	957	957	957	957	0
82	20231212	173000	195035340	957	957	957	957	0
83	20231212	172900	195035340	957	957	957	957	0
84	20231212	172800	195035340	957	957	957	957	0
85	20231212	172700	195035340	957	957	957	957	0
86	20231212	172600	195035340	957	957	957	957	0
87	20231212	172500	195035340	957	957	957	957	0
88	20231212	172400	195035340	957	957	957	957	0
89	20231212	172300	195035340	957	957	957	957	0
90	20231212	172200	195035340	957	957	957	957	0
91	20231212	172100	195035340	957	957	957	957	0
92	20231212	172000	195035340	957	957	957	957	3260
93	20231212	171900	195035340	957	957	957	957	0
94	20231212	171800	195035340	957	957	957	957	0
95	20231212	171700	195035340	957	957	957	957	0
96	20231212	171600	195035340	957	957	957	957	0
97	20231212	171500	195035340	957	957	957	957	0
98	20231212	171400	195035340	957	957	957	957	0
99	20231212	171300	195035340	957	957	957	957	0
100	20231212	171200	195035340	957	957	957	957	0
101	20231212	171100	195035340	957	957	957	957	0
102	20231212	171000	195035340	957	957	957	957	0
103	20231212	170900	195035340	957	957	957	957	0
104	20231212	170800	195035340	957	957	957	957	0
105	20231212	170700	195035340	957	957	957	957	0
106	20231212	170600	195035340	957	957	957	957	0
107	20231212	170500	195035340	957	957	957	957	0
108	20231212	170400	195035340	957	957	957	957	0
109	20231212	170300	195035340	957	957	957	957	0
110	20231212	170200	195035340	957	957	957	957	0
111	20231212	170100	195035340	957	957	957	957	0
112	20231212	170000	195035340	957	957	957	957	0
113	20231212	165900	195035340	957	957	957	957	0
114	20231212	165800	195035340	957	957	957	957	0
115	20231212	165700	195035340	957	957	957	957	0
116	20231212	165600	195035340	957	957	957	957	0
117	20231212	165500	195035340	957	957	957	957	0
118	20231212	165400	195035340	957	957	957	957	0
119	20231212	165300	195035340	957	957	957	957	0
120	20231212	165200	195035340	957	957	957	957	0
121	20231212	165100	195035340	957	957	957	957	0
122	20231212	165000	195035340	957	957	957	957	3260
123	20231212	164900	195035340	957	957	957	957	0
124	20231212	164800	195035340	957	957	957	957	0
125	20231212	164700	195035340	957	957	957	957	0
126	20231212	164600	195035340	957	957	957	957	0
127	20231212	164500	195035340	957	957	957	957	0
128	20231212	164400	195035340	957	957	957	957	0
129	20231212	164300	195035340	957	957	957	957	0
130	20231212	164200	195035340	957	957	957	957	0
131	20231212	164100	195035340	957	957	957	957	0
132	20231212	164000	195035340	957	957	957	957	0
133	20231212	163900	195035340	957	957	957	957	0
134	20231212	163800	195035340	957	957	957	957	0
135	20231212	163700	195035340	957	957	957	957	0
136	20231212	163600	195035340	957	957	957	957	0
137	20231212	163500	195035340	957	957	957	957	0
138	20231212	163400	195035340	957	957	957	957	0
139	20231212	163300	195035340	957	957	957	957	0
140	20231212	163200	195035340	957	957	957	957	0
141	20231212	163100	195035340	957	957	957	957	0
142	20231212	163000	195035340	957	957	957	957	0
143	20231212	162900	195035340	957	957	957	957	0
144	20231212	162800	195035340	957	957	957	957	0
145	20231212	162700	195035340	957	957	957	957	0
146	20231212	162600	195035340	957	957	957	957	0
147	20231212	162500	195035340	957	957	957	957	0
148	20231212	162400	195035340	957	957	957	957	0
149	20231212	162300	195035340	957	957	957	957	0
150	20231212	162200	195035340	957	957	957	957	0
151	20231212	162100	195035340	957	957	957	957	0
152	20231212	162000	195035340	957	957	957	957	3260
153	20231212	161900	195035340	957	957	957	957	0
154	20231212	161800	195035340	957	957	957	957	0
155	20231212	161700	195035340	957	957	957	957	0
156	20231212	161600	195035340	957	957	957	957	0
157	20231212	161500	195035340	957	957	957	957	0
158	20231212	161400	195035340	957	957	957	957	0
159	20231212	161300	195035340	957	957	957	957	0
160	20231212	161200	195035340	957	957	957	957	0
161	20231212	161100	195035340	957	957	957	957	0
162	20231212	161000	195035340	957	957	957	957	0
163	20231212	160900	195035340	957	957	957	957	0
164	20231212	160800	195035340	957	957	957	957	0
165	20231212	160700	195035340	957	957	957	957	0
166	20231212	160600	195035340	957	957	957	957	0
167	20231212	160500	195035340	957	957	957	957	0
168	20231212	160400	195035340	957	957	957	957	0
169	20231212	160300	195035340	957	957	957	957	0
170	20231212	160200	195035340	957	957	957	957	0
171	20231212	160100	195035340	957	957	957	957	0
172	20231212	160000	195035340	957	957	957	957	0
173	20231212	155900	195035340	957	957	957	957	0
174	20231212	155800	195035340	957	957	957	957	0
175	20231212	155700	195035340	957	957	957	957	0
176	20231212	155600	195035340	957	957	957	957	0
177	20231212	155500	195035340	957	957	957	957	0
178	20231212	155400	195035340	957	957	957	957	0
179	20231212	155300	195035340	957	957	957	957	0
180	20231212	155200	195035340	957	957	957	957	0
181	20231212	155100	195035340	957	957	957	957	0
182	20231212	155000	195035340	957	957	957	957	3260
183	20231212	154900	195035340	957	957	957	957	0
184	20231212	154800	195035340	957	957	957	957	0
185	20231212	154700	195035340	957	957	957	957	0
186	20231212	154600	195035340	957	957	957	957	0
187	20231212	154500	195035340	957	957	957	957	0
188	20231212	154400	195035340	957	957	957	957	0
189	20231212	154300	195035340	957	957	957	957	0
190	20231212	154200	195035340	957	957	957	957	0
191	20231212	154100	195035340	957	957	957	957	0
192	20231212	154000	195035340	957	957	957	957	0
193	20231212	153900	195035340	957	957	957	957	0
194	20231212	153800	195035340	957	957	957	957	0
195	20231212	153700	195035340	957	957	957	957	0
196	20231212	153600	195035340	957	957	957	957	0
197	20231212	153500	195035340	957	957	957	957	0
198	20231212	153400	195035340	957	957	957	957	0
199	20231212	153300	195035340	957	957	957	957	0
200	20231212	153200	195035340	957	957	957	957	0
201	20231212	153100	195035340	957	957	957	957	0
202	20231212	153000	195035340	957	957	957	957	3260
203	20231212	152900	191915520	961	961	961	961	0
204	20231212	152800	191915520	961	961	961	961	0
205	20231212	152700	191915520	961	961	961	961	0
206	20231212	152600	191915520	961	961	961	961	0
207	20231212	152500	191915520	961	961	961	961	0
208	20231212	152400	191915520	961	961	961	961	0
209	20231212	152300	191915520	961	961	961	961	0
210	20231212	152200	191915520	961	961	961	961	0
211	20231212	152100	191915520	961	961	961	961	0
212	20231212	152000	191915520	961	961	961	961	0
213	20231212	151900	191915520	961	961	962	961	140
214	20231212	151800	191780911	961	961	964	961	215
215	20231212	151700	191573942	961	961	961	961	0
216	20231212	151600	191573942	961	959	961	959	1530
217	20231212	151500	190105443	958	958	958	958	847
218	20231212	151400	189294017	957	957	957	957	100
219	20231212	151300	189198317	958	958	958	958	0
220	20231212	151200	189198317	958	958	958	958	20
221	20231212	151100	189179157	959	959	959	959	0
222	20231212	151000	189179157	959	956	959	956	375
223	20231212	150900	188820530	957	959	959	957	7
224	20231212	150800	188813823	959	959	959	956	4761
225	20231212	150700	184260497	959	959	959	959	0
226	20231212	150600	184260497	959	959	959	959	0
227	20231212	150500	184260497	959	958	959	958	2
228	20231212	150400	184258580	959	958	959	958	4
229	20231212	150300	184254746	959	959	959	958	1037
230	20231212	150200	183260288	958	959	959	958	46
231	20231212	150100	183216184	959	959	959	959	0
232	20231212	150000	183216184	959	959	960	959	11
233	20231212	145900	183205634	960	960	960	958	212
234	20231212	145800	183002534	959	960	960	959	13
235	20231212	145700	182990062	960	960	960	960	0
236	20231212	145600	182990062	960	960	960	960	0
237	20231212	145500	182990062	960	959	960	959	5000
238	20231212	145400	178194417	959	958	959	958	372
239	20231212	145300	177838031	959	959	959	959	2
240	20231212	145200	177836113	960	960	960	958	26
241	20231212	145100	177811197	959	959	959	959	54
242	20231212	145000	177759411	961	961	961	961	0
243	20231212	144900	177759411	961	961	961	961	0
244	20231212	144800	177759411	961	961	961	961	0
245	20231212	144700	177759411	961	961	961	961	0
246	20231212	144600	177759411	961	960	961	959	27
247	20231212	144500	177733492	959	959	959	959	1
248	20231212	144400	177732533	962	962	962	962	0
249	20231212	144300	177732533	962	962	962	962	0
250	20231212	144200	177732533	962	962	962	962	0
251	20231212	144100	177732533	962	962	962	962	0
252	20231212	144000	177732533	962	962	962	962	0
253	20231212	143900	177732533	962	962	962	962	0
254	20231212	143800	177732533	962	962	962	962	0
255	20231212	143700	177732533	962	962	962	962	19
256	20231212	143600	177714255	962	962	962	962	0
257	20231212	143500	177714255	962	959	962	959	273
258	20231212	143400	177452445	962	962	962	962	150
259	20231212	143300	177308145	962	962	962	962	0
260	20231212	143200	177308145	962	960	962	960	148
261	20231212	143100	177166006	958	960	960	958	800
262	20231212	143000	176398554	960	960	960	960	13
263	20231212	142900	176386074	960	960	960	960	344
264	20231212	142800	176055834	960	960	960	960	70
265	20231212	142700	175988634	960	960	960	960	0
266	20231212	142600	175988634	960	960	960	960	1
267	20231212	142500	175987674	959	959	959	959	10
268	20231212	142400	175978084	960	960	960	960	280
269	20231212	142300	175709284	960	960	960	960	100
270	20231212	142200	175613284	960	960	960	960	0
271	20231212	142100	175613284	960	960	960	960	1000
272	20231212	142000	174653284	960	960	960	960	0
273	20231212	141900	174653284	960	960	960	960	0
274	20231212	141800	174653284	960	960	960	960	0
275	20231212	141700	174653284	960	960	960	960	1
276	20231212	141600	174652324	960	958	960	958	924
277	20231212	141500	173767130	958	958	958	958	0
278	20231212	141400	173767130	958	958	958	958	0
279	20231212	141300	173767130	958	958	958	958	0
280	20231212	141200	173767130	958	958	958	958	0
281	20231212	141100	173767130	958	958	958	958	0
282	20231212	141000	173767130	958	958	958	958	0
283	20231212	140900	173767130	958	958	958	958	6
284	20231212	140800	173761382	960	960	960	960	200
285	20231212	140700	173569382	960	960	960	960	0
286	20231212	140600	173569382	960	960	960	960	151
287	20231212	140500	173424422	958	958	958	958	0
288	20231212	140400	173424422	958	958	958	958	0
289	20231212	140300	173424422	958	958	958	958	0
290	20231212	140200	173424422	958	958	958	958	0
291	20231212	140100	173424422	958	958	958	958	0
292	20231212	140000	173424422	958	958	958	958	1150
293	20231212	135900	172322722	958	958	958	958	300
294	20231212	135800	172035322	957	957	957	957	1000
295	20231212	135700	171078322	960	960	960	960	0
296	20231212	135600	171078322	960	960	960	960	0
297	20231212	135500	171078322	960	960	960	960	0
298	20231212	135400	171078322	960	960	960	960	0
299	20231212	135300	171078322	960	960	960	960	1
300	20231212	135200	171077362	957	957	957	957	1
301	20231212	135100	171076405	960	960	960	960	1
302	20231212	135000	171075445	955	961	961	955	14104
303	20231212	134900	157582096	957	957	957	957	861
304	20231212	134800	156758119	957	958	958	957	3000
305	20231212	134700	153884289	961	960	961	958	5001
306	20231212	134600	149089631	961	961	961	961	1
307	20231212	134500	149088670	961	961	961	961	2
308	20231212	134400	149086748	961	961	961	961	0
309	20231212	134300	149086748	961	960	961	960	553
310	20231212	134200	148555867	961	961	961	961	0
311	20231212	134100	148555867	961	961	961	961	0
312	20231212	134000	148555867	961	961	961	961	0
313	20231212	133900	148555867	961	961	961	961	0
314	20231212	133800	148555867	961	961	961	961	0
315	20231212	133700	148555867	961	961	961	961	0
316	20231212	133600	148555867	961	961	961	961	0
317	20231212	133500	148555867	961	961	961	961	0
318	20231212	133400	148555867	961	961	961	961	0
319	20231212	133300	148555867	961	961	961	961	1
320	20231212	133200	148554906	959	959	959	959	0
321	20231212	133100	148554906	959	960	960	959	4586
322	20231212	133000	144153435	961	961	961	961	12
323	20231212	132900	144141903	961	961	961	961	3
324	20231212	132800	144139020	960	960	960	960	0
325	20231212	132700	144139020	960	960	960	960	0
326	20231212	132600	144139020	960	961	961	960	12
327	20231212	132500	144127491	961	961	961	961	0
328	20231212	132400	144127491	961	961	961	961	0
329	20231212	132300	144127491	961	961	961	961	0
330	20231212	132200	144127491	961	961	961	961	1
331	20231212	132100	144126530	960	960	960	960	0
332	20231212	132000	144126530	960	960	960	960	5
333	20231212	131900	144121730	959	959	959	959	0
334	20231212	131800	144121730	959	959	959	959	0
335	20231212	131700	144121730	959	959	959	959	0
336	20231212	131600	144121730	959	959	959	959	0
337	20231212	131500	144121730	959	960	960	959	181
338	20231212	131400	143948141	960	960	960	960	144
339	20231212	131300	143809901	960	960	960	960	675
340	20231212	131200	143161901	962	962	962	962	1
341	20231212	131100	143160939	960	961	961	960	10000
342	20231212	131000	133560886	962	962	962	962	0
343	20231212	130900	133560886	962	962	962	962	2
344	20231212	130800	133558962	961	961	961	961	0
345	20231212	130700	133558962	961	961	961	961	106
346	20231212	130600	133457096	961	962	962	961	53
347	20231212	130500	133406162	962	961	962	961	15
348	20231212	130400	133391737	962	962	962	962	0
349	20231212	130300	133391737	962	962	962	962	2
350	20231212	130200	133389813	961	961	961	961	0
351	20231212	130100	133389813	961	961	961	961	106
352	20231212	130000	133287947	962	962	962	962	190
353	20231212	125900	133105167	962	962	962	962	0
354	20231212	125800	133105167	962	962	962	962	0
355	20231212	125700	133105167	962	962	962	962	1
356	20231212	125600	133104205	962	962	962	962	1399
357	20231212	125500	131758367	962	962	962	962	100
358	20231212	125400	131662167	962	962	962	962	3
359	20231212	125300	131659281	962	962	962	962	7
360	20231212	125200	131652547	961	961	961	961	0
361	20231212	125100	131652547	961	961	961	961	150
362	20231212	125000	131508397	961	961	961	961	1000
363	20231212	124900	130547397	961	961	961	961	0
364	20231212	124800	130547397	961	961	961	961	100
365	20231212	124700	130451297	961	961	961	961	2
366	20231212	124600	130449375	961	961	961	961	9
367	20231212	124500	130440726	961	961	961	961	0
368	20231212	124400	130440726	961	961	961	961	0
369	20231212	124300	130440726	961	961	961	961	0
370	20231212	124200	130440726	961	961	961	961	0
371	20231212	124100	130440726	961	961	961	961	0
372	20231212	124000	130440726	961	961	961	961	45
373	20231212	123900	130397481	961	961	961	961	0
374	20231212	123800	130397481	961	961	961	961	0
375	20231212	123700	130397481	961	960	961	960	890
376	20231212	123600	129543080	961	961	961	961	801
377	20231212	123500	128773319	960	961	961	960	55
378	20231212	123400	128720518	960	960	960	960	0
379	20231212	123300	128720518	960	960	960	960	1480
380	20231212	123200	127299718	961	961	961	961	1650
381	20231212	123100	125714068	960	960	960	960	600
382	20231212	123000	125138068	961	961	961	961	1
383	20231212	122900	125137107	960	960	960	960	62
384	20231212	122800	125077587	961	962	962	961	8852
385	20231212	122700	116570765	962	963	963	962	205
386	20231212	122600	116373455	963	963	963	963	0
387	20231212	122500	116373455	963	963	963	963	0
388	20231212	122400	116373455	963	963	963	963	1
389	20231212	122300	116372492	962	962	962	962	0
390	20231212	122200	116372492	962	962	962	962	2484
391	20231212	122100	113982884	962	962	962	962	0
392	20231212	122000	113982884	962	962	962	962	7516
393	20231212	121900	106752492	962	962	962	962	2349
394	20231212	121800	104492754	962	962	962	962	1
395	20231212	121700	104491792	961	961	961	961	0
396	20231212	121600	104491792	961	961	961	961	0
397	20231212	121500	104491792	961	961	961	961	3002
398	20231212	121400	101606870	962	962	962	962	0
399	20231212	121300	101606870	962	962	962	962	0
400	20231212	121200	101606870	962	962	962	962	35
401	20231212	121100	101573200	962	962	962	962	0
402	20231212	121000	101573200	962	962	962	962	0
403	20231212	120900	101573200	962	960	962	960	5
404	20231212	120800	101568398	962	962	962	962	0
405	20231212	120700	101568398	962	962	962	962	0
406	20231212	120600	101568398	962	962	962	962	0
407	20231212	120500	101568398	962	962	962	962	0
408	20231212	120400	101568398	962	962	962	962	0
409	20231212	120300	101568398	962	962	962	962	0
410	20231212	120200	101568398	962	962	962	962	0
411	20231212	120100	101568398	962	962	962	962	0
412	20231212	120000	101568398	962	962	962	962	0
413	20231212	115900	101568398	962	962	962	962	0
414	20231212	115800	101568398	962	962	962	962	0
415	20231212	115700	101568398	962	962	962	962	0
416	20231212	115600	101568398	962	962	962	962	2
417	20231212	115500	101566474	962	962	962	962	1
418	20231212	115400	101565512	961	961	961	961	9
419	20231212	115300	101556863	962	960	962	960	72
420	20231212	115200	101487740	960	960	960	960	5
421	20231212	115100	101482940	960	960	960	960	456
422	20231212	115000	101045180	958	958	958	958	0
423	20231212	114900	101045180	958	958	958	958	100
424	20231212	114800	100949380	960	960	960	960	83
425	20231212	114700	100869700	960	960	960	960	221
426	20231212	114600	100657540	960	960	960	960	65
427	20231212	114500	100595140	958	958	958	958	0
428	20231212	114400	100595140	958	958	958	958	1
429	20231212	114300	100594182	958	958	958	958	0
430	20231212	114200	100594182	958	957	958	957	4295
431	20231212	114100	96483852	958	958	958	958	1097
432	20231212	114000	95432926	959	959	959	959	1
433	20231212	113900	95431967	959	959	959	959	0
434	20231212	113800	95431967	959	960	960	959	1011
435	20231212	113700	94462126	962	962	962	962	0
436	20231212	113600	94462126	962	962	962	962	0
437	20231212	113500	94462126	962	962	962	962	1
438	20231212	113400	94461164	962	962	962	962	0
439	20231212	113300	94461164	962	960	962	960	8
440	20231212	113200	94453474	962	962	962	962	460
441	20231212	113100	94010954	962	962	962	962	1
442	20231212	113000	94009992	962	962	962	962	1
443	20231212	112900	94009030	961	961	961	961	29
444	20231212	112800	93981161	962	962	962	962	0
445	20231212	112700	93981161	962	962	962	962	0
446	20231212	112600	93981161	962	962	962	962	0
447	20231212	112500	93981161	962	960	962	960	14
448	20231212	112400	93967719	960	960	960	960	2119
449	20231212	112300	91933479	960	960	960	960	670
450	20231212	112200	91290279	961	961	961	961	0
451	20231212	112100	91290279	961	961	961	961	171
452	20231212	112000	91125948	962	962	962	962	0
453	20231212	111900	91125948	962	963	963	962	45
454	20231212	111800	91082657	963	962	963	962	2
455	20231212	111700	91080732	962	962	962	962	0
456	20231212	111600	91080732	962	962	962	962	200
457	20231212	111500	90888332	962	962	962	962	0
458	20231212	111400	90888332	962	962	962	962	100
459	20231212	111300	90792132	962	962	962	962	0
460	20231212	111200	90792132	962	962	962	962	0
461	20231212	111100	90792132	962	962	962	962	0
462	20231212	111000	90792132	962	962	962	962	6
463	20231212	110900	90786360	963	963	963	963	0
464	20231212	110800	90786360	963	963	963	963	0
465	20231212	110700	90786360	963	963	963	963	0
466	20231212	110600	90786360	963	963	963	963	0
467	20231212	110500	90786360	963	963	963	963	50
468	20231212	110400	90738210	963	963	963	963	314
469	20231212	110300	90435828	963	963	963	963	0
470	20231212	110200	90435828	963	963	963	963	2
471	20231212	110100	90433902	963	963	963	963	0
472	20231212	110000	90433902	963	963	963	963	8148
473	20231212	105900	82587378	964	964	964	964	0
474	20231212	105800	82587378	964	964	964	964	500
475	20231212	105700	82105378	965	963	965	963	46
476	20231212	105600	82061078	965	965	965	965	3
477	20231212	105500	82058183	965	965	965	965	0
478	20231212	105400	82058183	965	965	965	965	278
479	20231212	105300	81789913	965	965	965	965	5
480	20231212	105200	81785088	965	965	965	965	0
481	20231212	105100	81785088	965	965	965	965	150
482	20231212	105000	81640338	965	965	965	965	0
483	20231212	104900	81640338	965	964	965	962	1314
484	20231212	104800	80373667	966	966	966	966	0
485	20231212	104700	80373667	966	966	966	966	0
486	20231212	104600	80373667	966	966	966	966	2
487	20231212	104500	80371735	966	966	966	966	1
488	20231212	104400	80370769	964	964	964	964	0
489	20231212	104300	80370769	964	964	964	964	54
490	20231212	104200	80318713	964	963	964	963	566
491	20231212	104100	79773123	963	963	963	963	0
492	20231212	104000	79773123	963	963	963	963	1
493	20231212	103900	79772160	962	962	962	962	60
494	20231212	103800	79714440	962	962	962	962	104
495	20231212	103700	79614392	962	962	962	962	2
496	20231212	103600	79612468	962	962	962	962	0
497	20231212	103500	79612468	962	961	962	961	123
498	20231212	103400	79494264	961	961	961	961	42
499	20231212	103300	79453902	962	962	962	962	0
500	20231212	103200	79453902	962	962	962	962	4
501	20231212	103100	79450054	962	962	962	962	0
502	20231212	103000	79450054	962	962	962	962	46
503	20231212	102900	79405802	963	963	963	963	1
504	20231212	102800	79404839	960	961	961	960	5488
505	20231212	102700	74135244	961	961	961	961	0
506	20231212	102600	74135244	961	963	963	961	1185
507	20231212	102500	72996059	963	963	963	963	0
508	20231212	102400	72996059	963	963	963	963	1000
509	20231212	102300	72033059	963	963	963	963	50
510	20231212	102200	71984909	963	963	963	963	0
511	20231212	102100	71984909	963	960	963	960	1067
512	20231212	102000	70960520	961	962	962	961	2482
513	20231212	101900	68575108	962	962	962	962	502
514	20231212	101800	68092184	964	964	964	964	0
515	20231212	101700	68092184	964	964	964	964	9
516	20231212	101600	68083508	964	964	964	964	0
517	20231212	101500	68083508	964	964	964	964	0
518	20231212	101400	68083508	964	964	964	964	1
519	20231212	101300	68082544	962	962	962	962	0
520	20231212	101200	68082544	962	962	962	962	130
521	20231212	101100	67957484	965	965	965	965	0
522	20231212	101000	67957484	965	965	965	965	0
523	20231212	100900	67957484	965	965	965	965	100
524	20231212	100800	67860984	965	965	965	965	0
525	20231212	100700	67860984	965	962	965	962	6913
526	20231212	100600	61210378	965	965	965	965	0
527	20231212	100500	61210378	965	965	965	963	34
528	20231212	100400	61177628	962	963	963	962	100
529	20231212	100300	61081418	962	963	963	962	7014
530	20231212	100200	54328940	964	964	964	964	0
531	20231212	100100	54328940	964	964	964	964	0
532	20231212	100000	54328940	964	964	964	964	10
533	20231212	095900	54319300	965	965	965	965	0
534	20231212	095800	54319300	965	965	965	965	0
535	20231212	095700	54319300	965	965	965	965	0
536	20231212	095600	54319300	965	965	965	965	0
537	20231212	095500	54319300	965	963	965	963	1006
538	20231212	095400	53350520	965	964	965	964	138
539	20231212	095300	53217360	966	963	966	963	17
540	20231212	095200	53200979	964	964	964	964	10
541	20231212	095100	53191339	966	966	966	966	0
542	20231212	095000	53191339	966	964	966	963	35
543	20231212	094900	53157618	966	966	966	966	0
544	20231212	094800	53157618	966	963	966	963	1318
545	20231212	094700	51888381	963	965	965	963	1005
546	20231212	094600	50920553	966	966	966	966	1001
547	20231212	094500	49953587	964	964	964	964	608
548	20231212	094400	49367475	966	966	966	966	60
549	20231212	094300	49309515	965	965	965	965	37
550	20231212	094200	49273810	965	965	965	965	20
551	20231212	094100	49254510	965	966	966	965	28
552	20231212	094000	49227489	966	966	966	966	25
553	20231212	093900	49203339	967	966	967	966	122
554	20231212	093800	49085369	966	966	966	966	11
555	20231212	093700	49074743	967	967	967	967	46
556	20231212	093600	49030261	967	967	967	967	10
557	20231212	093500	49020591	967	966	967	966	1038
558	20231212	093400	48017880	965	965	965	965	10
559	20231212	093300	48008230	967	967	967	967	47
560	20231212	093200	47962781	967	967	967	963	146
561	20231212	093100	47821899	967	967	967	967	51
562	20231212	093000	47772582	967	967	967	967	1
563	20231212	092900	47771615	968	968	968	968	0
564	20231212	092800	47771615	968	968	968	968	46
565	20231212	092700	47727087	968	963	968	963	48
566	20231212	092600	47680628	963	967	967	963	10229
567	20231212	092500	37826545	968	968	968	968	844
568	20231212	092400	37009553	968	967	968	967	96
569	20231212	092300	36916681	967	967	967	967	2407
570	20231212	092200	34589112	967	967	967	967	0
571	20231212	092100	34589112	967	967	967	967	2594
572	20231212	092000	32080714	967	966	967	966	1614
573	20231212	091900	30521589	967	967	967	967	0
574	20231212	091800	30521589	967	967	967	967	0
575	20231212	091700	30521589	967	964	968	964	57
576	20231212	091600	30466499	964	964	964	964	4116
577	20231212	091500	26498675	967	967	967	967	0
578	20231212	091400	26498675	967	967	967	964	11564
579	20231212	091300	15338095	968	968	968	968	1
580	20231212	091200	15337127	968	969	969	968	70
581	20231212	091100	15269332	969	968	969	968	32
582	20231212	091000	15238345	967	967	967	967	1
583	20231212	090900	15237378	969	969	969	968	241
584	20231212	090800	15003952	969	969	969	969	36
585	20231212	090700	14969068	969	969	969	969	1
586	20231212	090600	14968099	964	969	969	964	1246
587	20231212	090500	13766143	970	970	970	970	0
588	20231212	090400	13766143	970	970	970	970	900
589	20231212	090300	12893143	970	970	970	970	2996
590	20231212	090200	9987023	970	972	972	970	1001
591	20231212	090100	9014053	972	966	974	962	3392
592	20231212	090000	5725824	962	962	962	962	5952