KissMeData/008040/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185000	256878205	957	957	957	957	4265
3	20231222	184900	256878205	957	957	957	957	0
4	20231222	184800	256878205	957	957	957	957	0
5	20231222	184700	256878205	957	957	957	957	0
6	20231222	184600	256878205	957	957	957	957	0
7	20231222	184500	256878205	957	957	957	957	0
8	20231222	184400	256878205	957	957	957	957	0
9	20231222	184300	256878205	957	957	957	957	0
10	20231222	184200	256878205	957	957	957	957	0
11	20231222	184100	256878205	957	957	957	957	0
12	20231222	184000	256878205	957	957	957	957	0
13	20231222	183900	256878205	957	957	957	957	0
14	20231222	183800	256878205	957	957	957	957	0
15	20231222	183700	256878205	957	957	957	957	0
16	20231222	183600	256878205	957	957	957	957	0
17	20231222	183500	256878205	957	957	957	957	0
18	20231222	183400	256878205	957	957	957	957	0
19	20231222	183300	256878205	957	957	957	957	0
20	20231222	183200	256878205	957	957	957	957	0
21	20231222	183100	256878205	957	957	957	957	0
22	20231222	183000	256878205	957	957	957	957	0
23	20231222	182900	256878205	957	957	957	957	0
24	20231222	182800	256878205	957	957	957	957	0
25	20231222	182700	256878205	957	957	957	957	0
26	20231222	182600	256878205	957	957	957	957	0
27	20231222	182500	256878205	957	957	957	957	0
28	20231222	182400	256878205	957	957	957	957	0
29	20231222	182300	256878205	957	957	957	957	0
30	20231222	182200	256878205	957	957	957	957	0
31	20231222	182100	256878205	957	957	957	957	0
32	20231222	182000	256878205	957	957	957	957	4265
33	20231222	181900	256878205	957	957	957	957	0
34	20231222	181800	256878205	957	957	957	957	0
35	20231222	181700	256878205	957	957	957	957	0
36	20231222	181600	256878205	957	957	957	957	0
37	20231222	181500	256878205	957	957	957	957	0
38	20231222	181400	256878205	957	957	957	957	0
39	20231222	181300	256878205	957	957	957	957	0
40	20231222	181200	256878205	957	957	957	957	0
41	20231222	181100	256878205	957	957	957	957	0
42	20231222	181000	256878205	957	957	957	957	0
43	20231222	180900	256878205	957	957	957	957	0
44	20231222	180800	256878205	957	957	957	957	0
45	20231222	180700	256878205	957	957	957	957	0
46	20231222	180600	256878205	957	957	957	957	0
47	20231222	180500	256878205	957	957	957	957	0
48	20231222	180400	256878205	957	957	957	957	0
49	20231222	180300	256878205	957	957	957	957	0
50	20231222	180200	256878205	957	957	957	957	0
51	20231222	180100	256878205	957	957	957	957	0
52	20231222	180000	256878205	957	957	957	957	0
53	20231222	175900	256878205	957	957	957	957	0
54	20231222	175800	256878205	957	957	957	957	0
55	20231222	175700	256878205	957	957	957	957	0
56	20231222	175600	256878205	957	957	957	957	0
57	20231222	175500	256878205	957	957	957	957	0
58	20231222	175400	256878205	957	957	957	957	0
59	20231222	175300	256878205	957	957	957	957	0
60	20231222	175200	256878205	957	957	957	957	0
61	20231222	175100	256878205	957	957	957	957	0
62	20231222	175000	256878205	957	957	957	957	4265
63	20231222	174900	256878205	957	957	957	957	0
64	20231222	174800	256878205	957	957	957	957	0
65	20231222	174700	256878205	957	957	957	957	0
66	20231222	174600	256878205	957	957	957	957	0
67	20231222	174500	256878205	957	957	957	957	0
68	20231222	174400	256878205	957	957	957	957	0
69	20231222	174300	256878205	957	957	957	957	0
70	20231222	174200	256878205	957	957	957	957	0
71	20231222	174100	256878205	957	957	957	957	0
72	20231222	174000	256878205	957	957	957	957	0
73	20231222	173900	256878205	957	957	957	957	0
74	20231222	173800	256878205	957	957	957	957	0
75	20231222	173700	256878205	957	957	957	957	0
76	20231222	173600	256878205	957	957	957	957	0
77	20231222	173500	256878205	957	957	957	957	0
78	20231222	173400	256878205	957	957	957	957	0
79	20231222	173300	256878205	957	957	957	957	0
80	20231222	173200	256878205	957	957	957	957	0
81	20231222	173100	256878205	957	957	957	957	0
82	20231222	173000	256878205	957	957	957	957	0
83	20231222	172900	256878205	957	957	957	957	0
84	20231222	172800	256878205	957	957	957	957	0
85	20231222	172700	256878205	957	957	957	957	0
86	20231222	172600	256878205	957	957	957	957	0
87	20231222	172500	256878205	957	957	957	957	0
88	20231222	172400	256878205	957	957	957	957	0
89	20231222	172300	256878205	957	957	957	957	0
90	20231222	172200	256878205	957	957	957	957	0
91	20231222	172100	256878205	957	957	957	957	0
92	20231222	172000	256878205	957	957	957	957	4265
93	20231222	171900	256878205	957	957	957	957	0
94	20231222	171800	256878205	957	957	957	957	0
95	20231222	171700	256878205	957	957	957	957	0
96	20231222	171600	256878205	957	957	957	957	0
97	20231222	171500	256878205	957	957	957	957	0
98	20231222	171400	256878205	957	957	957	957	0
99	20231222	171300	256878205	957	957	957	957	0
100	20231222	171200	256878205	957	957	957	957	0
101	20231222	171100	256878205	957	957	957	957	0
102	20231222	171000	256878205	957	957	957	957	0
103	20231222	170900	256878205	957	957	957	957	0
104	20231222	170800	256878205	957	957	957	957	0
105	20231222	170700	256878205	957	957	957	957	0
106	20231222	170600	256878205	957	957	957	957	0
107	20231222	170500	256878205	957	957	957	957	0
108	20231222	170400	256878205	957	957	957	957	0
109	20231222	170300	256878205	957	957	957	957	0
110	20231222	170200	256878205	957	957	957	957	0
111	20231222	170100	256878205	957	957	957	957	0
112	20231222	170000	256878205	957	957	957	957	0
113	20231222	165900	256878205	957	957	957	957	0
114	20231222	165800	256878205	957	957	957	957	0
115	20231222	165700	256878205	957	957	957	957	0
116	20231222	165600	256878205	957	957	957	957	0
117	20231222	165500	256878205	957	957	957	957	0
118	20231222	165400	256878205	957	957	957	957	0
119	20231222	165300	256878205	957	957	957	957	0
120	20231222	165200	256878205	957	957	957	957	0
121	20231222	165100	256878205	957	957	957	957	0
122	20231222	165000	256878205	957	957	957	957	4265
123	20231222	164900	256878205	957	957	957	957	0
124	20231222	164800	256878205	957	957	957	957	0
125	20231222	164700	256878205	957	957	957	957	0
126	20231222	164600	256878205	957	957	957	957	0
127	20231222	164500	256878205	957	957	957	957	0
128	20231222	164400	256878205	957	957	957	957	0
129	20231222	164300	256878205	957	957	957	957	0
130	20231222	164200	256878205	957	957	957	957	0
131	20231222	164100	256878205	957	957	957	957	0
132	20231222	164000	256878205	957	957	957	957	0
133	20231222	163900	256878205	957	957	957	957	0
134	20231222	163800	256878205	957	957	957	957	0
135	20231222	163700	256878205	957	957	957	957	0
136	20231222	163600	256878205	957	957	957	957	0
137	20231222	163500	256878205	957	957	957	957	0
138	20231222	163400	256878205	957	957	957	957	0
139	20231222	163300	256878205	957	957	957	957	0
140	20231222	163200	256878205	957	957	957	957	0
141	20231222	163100	256878205	957	957	957	957	0
142	20231222	163000	256878205	957	957	957	957	0
143	20231222	162900	256878205	957	957	957	957	0
144	20231222	162800	256878205	957	957	957	957	0
145	20231222	162700	256878205	957	957	957	957	0
146	20231222	162600	256878205	957	957	957	957	0
147	20231222	162500	256878205	957	957	957	957	0
148	20231222	162400	256878205	957	957	957	957	0
149	20231222	162300	256878205	957	957	957	957	0
150	20231222	162200	256878205	957	957	957	957	0
151	20231222	162100	256878205	957	957	957	957	0
152	20231222	162000	256878205	957	957	957	957	4265
153	20231222	161900	256878205	957	957	957	957	0
154	20231222	161800	256878205	957	957	957	957	0
155	20231222	161700	256878205	957	957	957	957	0
156	20231222	161600	256878205	957	957	957	957	0
157	20231222	161500	256878205	957	957	957	957	0
158	20231222	161400	256878205	957	957	957	957	0
159	20231222	161300	256878205	957	957	957	957	0
160	20231222	161200	256878205	957	957	957	957	0
161	20231222	161100	256878205	957	957	957	957	0
162	20231222	161000	256878205	957	957	957	957	0
163	20231222	160900	256878205	957	957	957	957	0
164	20231222	160800	256878205	957	957	957	957	0
165	20231222	160700	256878205	957	957	957	957	0
166	20231222	160600	256878205	957	957	957	957	0
167	20231222	160500	256878205	957	957	957	957	0
168	20231222	160400	256878205	957	957	957	957	0
169	20231222	160300	256878205	957	957	957	957	0
170	20231222	160200	256878205	957	957	957	957	0
171	20231222	160100	256878205	957	957	957	957	0
172	20231222	160000	256878205	957	957	957	957	0
173	20231222	155900	256878205	957	957	957	957	0
174	20231222	155800	256878205	957	957	957	957	0
175	20231222	155700	256878205	957	957	957	957	0
176	20231222	155600	256878205	957	957	957	957	0
177	20231222	155500	256878205	957	957	957	957	0
178	20231222	155400	256878205	957	957	957	957	0
179	20231222	155300	256878205	957	957	957	957	0
180	20231222	155200	256878205	957	957	957	957	0
181	20231222	155100	256878205	957	957	957	957	0
182	20231222	155000	256878205	957	957	957	957	4265
183	20231222	154900	256878205	957	957	957	957	0
184	20231222	154800	256878205	957	957	957	957	0
185	20231222	154700	256878205	957	957	957	957	0
186	20231222	154600	256878205	957	957	957	957	0
187	20231222	154500	256878205	957	957	957	957	0
188	20231222	154400	256878205	957	957	957	957	0
189	20231222	154300	256878205	957	957	957	957	0
190	20231222	154200	256878205	957	957	957	957	0
191	20231222	154100	256878205	957	957	957	957	0
192	20231222	154000	256878205	957	957	957	957	0
193	20231222	153900	256878205	957	957	957	957	0
194	20231222	153800	256878205	957	957	957	957	0
195	20231222	153700	256878205	957	957	957	957	0
196	20231222	153600	256878205	957	957	957	957	0
197	20231222	153500	256878205	957	957	957	957	0
198	20231222	153400	256878205	957	957	957	957	0
199	20231222	153300	256878205	957	957	957	957	0
200	20231222	153200	256878205	957	957	957	957	0
201	20231222	153100	256878205	957	957	957	957	0
202	20231222	153000	256878205	957	957	957	957	4265
203	20231222	152900	252796600	957	957	957	957	0
204	20231222	152800	252796600	957	957	957	957	0
205	20231222	152700	252796600	957	957	957	957	0
206	20231222	152600	252796600	957	957	957	957	0
207	20231222	152500	252796600	957	957	957	957	0
208	20231222	152400	252796600	957	957	957	957	0
209	20231222	152300	252796600	957	957	957	957	0
210	20231222	152200	252796600	957	957	957	957	0
211	20231222	152100	252796600	957	957	957	957	0
212	20231222	152000	252796600	957	957	957	957	0
213	20231222	151900	252796600	957	957	957	957	8099
214	20231222	151800	245045857	957	957	957	957	3403
215	20231222	151700	241789186	957	956	957	956	113
216	20231222	151600	241681156	957	956	957	956	334
217	20231222	151500	241361851	957	956	957	956	1327
218	20231222	151400	240092912	957	957	957	957	2
219	20231222	151300	240090998	957	957	957	957	1
220	20231222	151200	240090041	957	957	957	957	0
221	20231222	151100	240090041	957	957	957	957	302
222	20231222	151000	239801027	957	957	957	957	0
223	20231222	150900	239801027	957	957	957	957	1
224	20231222	150800	239800070	955	957	957	955	139
225	20231222	150700	239667275	959	959	959	959	0
226	20231222	150600	239667275	959	959	959	959	0
227	20231222	150500	239667275	959	959	959	959	0
228	20231222	150400	239667275	959	959	959	959	1
229	20231222	150300	239666316	955	955	955	955	0
230	20231222	150200	239666316	955	955	955	955	740
231	20231222	150100	238959616	959	955	960	955	966
232	20231222	150000	238035206	955	957	957	955	6948
233	20231222	145900	231397893	957	958	958	957	194
234	20231222	145800	231212234	960	960	960	960	0
235	20231222	145700	231212234	960	960	960	960	0
236	20231222	145600	231212234	960	959	960	959	350
237	20231222	145500	230876580	958	958	958	958	20
238	20231222	145400	230857420	958	958	958	958	1
239	20231222	145300	230856462	959	959	959	959	9
240	20231222	145200	230847831	960	959	960	959	360
241	20231222	145100	230502585	959	959	959	959	1
242	20231222	145000	230501626	957	958	958	957	502
243	20231222	144900	230021162	960	960	960	960	501
244	20231222	144800	229540202	960	960	960	960	0
245	20231222	144700	229540202	960	960	960	960	300
246	20231222	144600	229252202	960	958	960	958	9
247	20231222	144500	229243573	959	959	960	959	25
248	20231222	144400	229219593	959	959	959	959	5
249	20231222	144300	229214798	960	960	960	960	1
250	20231222	144200	229213838	958	958	958	958	19
251	20231222	144100	229195636	961	961	961	961	0
252	20231222	144000	229195636	961	961	961	961	0
253	20231222	143900	229195636	961	961	961	961	0
254	20231222	143800	229195636	961	961	961	961	20
255	20231222	143700	229176416	961	961	961	961	30
256	20231222	143600	229147586	961	961	961	961	0
257	20231222	143500	229147586	961	961	961	961	10
258	20231222	143400	229137976	961	961	961	961	0
259	20231222	143300	229137976	961	961	961	961	0
260	20231222	143200	229137976	961	961	961	961	0
261	20231222	143100	229137976	961	961	961	961	0
262	20231222	143000	229137976	961	961	961	961	0
263	20231222	142900	229137976	961	961	961	961	0
264	20231222	142800	229137976	961	961	961	961	0
265	20231222	142700	229137976	961	961	961	961	98
266	20231222	142600	229043798	961	961	961	961	1
267	20231222	142500	229042837	960	960	960	960	0
268	20231222	142400	229042837	960	960	960	960	5
269	20231222	142300	229038037	962	962	962	962	0
270	20231222	142200	229038037	962	962	962	962	0
271	20231222	142100	229038037	962	962	962	962	0
272	20231222	142000	229038037	962	962	962	962	3
273	20231222	141900	229035151	962	962	962	962	0
274	20231222	141800	229035151	962	962	962	962	0
275	20231222	141700	229035151	962	962	962	962	0
276	20231222	141600	229035151	962	958	962	958	318
277	20231222	141500	228730503	962	962	962	962	0
278	20231222	141400	228730503	962	960	963	960	594
279	20231222	141300	228160258	965	965	965	965	0
280	20231222	141200	228160258	965	965	965	965	0
281	20231222	141100	228160258	965	964	965	964	501
282	20231222	141000	227677293	960	965	965	960	2
283	20231222	140900	227675368	960	960	960	960	1
284	20231222	140800	227674408	966	966	966	966	0
285	20231222	140700	227674408	966	965	966	965	75
286	20231222	140600	227602032	960	960	960	960	6000
287	20231222	140500	221842032	966	966	966	966	0
288	20231222	140400	221842032	966	965	966	965	2
289	20231222	140300	221840101	966	966	966	966	0
290	20231222	140200	221840101	966	965	966	965	2
291	20231222	140100	221838170	966	961	966	961	6
292	20231222	140000	221832384	967	967	968	964	1439
293	20231222	135900	220442172	968	960	968	960	10531
294	20231222	135800	210310574	960	955	960	955	13316
295	20231222	135700	197542467	958	957	958	955	1116
296	20231222	135600	196473456	958	958	958	957	1002
297	20231222	135500	195514540	957	956	957	955	3463
298	20231222	135400	192202924	957	956	957	956	218
299	20231222	135300	191994508	957	957	957	956	404
300	20231222	135200	191608281	956	956	956	956	0
301	20231222	135100	191608281	956	956	956	956	400
302	20231222	135000	191225881	956	956	957	956	5003
303	20231222	134900	186443012	958	956	958	956	993
304	20231222	134800	185492813	957	956	957	956	2436
305	20231222	134700	183163996	957	957	957	957	0
306	20231222	134600	183163996	957	957	957	957	0
307	20231222	134500	183163996	957	957	957	957	0
308	20231222	134400	183163996	957	957	957	957	0
309	20231222	134300	183163996	957	957	957	957	0
310	20231222	134200	183163996	957	958	958	957	1238
311	20231222	134100	181979115	958	958	958	958	0
312	20231222	134000	181979115	958	958	958	958	4
313	20231222	133900	181975283	958	958	958	958	0
314	20231222	133800	181975283	958	958	958	958	0
315	20231222	133700	181975283	958	958	958	958	0
316	20231222	133600	181975283	958	957	958	957	2
317	20231222	133500	181973368	958	957	958	956	14
318	20231222	133400	181959965	957	956	958	956	13
319	20231222	133300	181947523	957	956	958	956	9
320	20231222	133200	181938910	958	956	958	956	507
321	20231222	133100	181454210	958	958	958	958	0
322	20231222	133000	181454210	958	958	958	958	0
323	20231222	132900	181454210	958	958	958	958	0
324	20231222	132800	181454210	958	958	958	958	0
325	20231222	132700	181454210	958	958	958	958	1
326	20231222	132600	181453252	957	958	958	957	2
327	20231222	132500	181451337	957	957	957	957	1
328	20231222	132400	181450380	956	956	956	956	0
329	20231222	132300	181450380	956	956	956	956	0
330	20231222	132200	181450380	956	956	956	956	0
331	20231222	132100	181450380	956	956	956	956	341
332	20231222	132000	181124384	958	958	958	958	0
333	20231222	131900	181124384	958	958	958	958	0
334	20231222	131800	181124384	958	958	958	958	1
335	20231222	131700	181123426	956	956	956	956	2
336	20231222	131600	181121514	956	957	957	956	6506
337	20231222	131500	174901748	957	957	957	957	0
338	20231222	131400	174901748	957	957	957	957	0
339	20231222	131300	174901748	957	957	957	957	105
340	20231222	131200	174801263	957	957	957	957	0
341	20231222	131100	174801263	957	957	957	957	0
342	20231222	131000	174801263	957	957	957	957	0
343	20231222	130900	174801263	957	957	957	957	1
344	20231222	130800	174800306	956	956	956	956	1566
345	20231222	130700	173303210	956	956	956	956	0
346	20231222	130600	173303210	956	956	956	956	2000
347	20231222	130500	171391210	956	956	956	956	1442
348	20231222	130400	170012658	956	956	956	956	0
349	20231222	130300	170012658	956	956	956	956	0
350	20231222	130200	170012658	956	956	956	956	4000
351	20231222	130100	166188658	956	957	957	956	260
352	20231222	130000	165939898	957	957	957	957	0
353	20231222	125900	165939898	957	957	957	957	20
354	20231222	125800	165920758	957	957	957	957	500
355	20231222	125700	165442258	957	957	957	957	1
356	20231222	125600	165441301	957	957	957	957	104
357	20231222	125500	165341773	956	956	956	956	800
358	20231222	125400	164576973	956	956	956	956	200
359	20231222	125300	164385773	956	955	956	955	27904
360	20231222	125200	137720306	955	955	955	955	0
361	20231222	125100	137720306	955	955	955	955	0
362	20231222	125000	137720306	955	955	955	955	0
363	20231222	124900	137720306	955	955	955	955	0
364	20231222	124800	137720306	955	955	955	955	275
365	20231222	124700	137457681	955	955	955	955	0
366	20231222	124600	137457681	955	955	955	955	760
367	20231222	124500	136731881	955	955	955	955	0
368	20231222	124400	136731881	955	955	955	955	0
369	20231222	124300	136731881	955	955	955	955	0
370	20231222	124200	136731881	955	955	955	955	0
371	20231222	124100	136731881	955	955	955	955	0
372	20231222	124000	136731881	955	955	955	955	0
373	20231222	123900	136731881	955	955	955	955	2
374	20231222	123800	136729971	955	955	955	955	0
375	20231222	123700	136729971	955	955	955	955	0
376	20231222	123600	136729971	955	955	955	955	0
377	20231222	123500	136729971	955	955	955	955	0
378	20231222	123400	136729971	955	954	955	954	536
379	20231222	123300	136218226	954	954	954	954	0
380	20231222	123200	136218226	954	954	954	954	0
381	20231222	123100	136218226	954	954	954	954	0
382	20231222	123000	136218226	954	954	954	954	5
383	20231222	122900	136213456	954	954	954	954	0
384	20231222	122800	136213456	954	954	954	954	0
385	20231222	122700	136213456	954	954	954	954	0
386	20231222	122600	136213456	954	954	954	954	8
387	20231222	122500	136205824	954	954	954	954	0
388	20231222	122400	136205824	954	954	954	954	0
389	20231222	122300	136205824	954	954	954	954	20
390	20231222	122200	136186744	954	954	954	954	17000
391	20231222	122100	119968744	953	953	953	953	0
392	20231222	122000	119968744	953	953	953	953	23
393	20231222	121900	119946825	953	953	953	953	0
394	20231222	121800	119946825	953	953	953	953	0
395	20231222	121700	119946825	953	953	953	953	92
396	20231222	121600	119859149	953	953	953	953	0
397	20231222	121500	119859149	953	953	953	953	45
398	20231222	121400	119816264	953	953	953	953	1050
399	20231222	121300	118815614	953	953	953	953	0
400	20231222	121200	118815614	953	953	953	953	24
401	20231222	121100	118792742	953	953	953	953	24
402	20231222	121000	118769870	954	953	954	953	28
403	20231222	120900	118743182	953	953	953	953	1024
404	20231222	120800	117767310	953	953	953	953	24
405	20231222	120700	117744438	953	953	953	953	5000
406	20231222	120600	112979438	953	953	953	953	874
407	20231222	120500	112146516	953	953	953	953	0
408	20231222	120400	112146516	953	953	953	953	0
409	20231222	120300	112146516	953	952	953	952	5001
410	20231222	120200	107380565	952	952	952	952	0
411	20231222	120100	107380565	952	952	952	952	0
412	20231222	120000	107380565	952	952	952	952	0
413	20231222	115900	107380565	952	952	952	952	1
414	20231222	115800	107379613	950	950	950	950	0
415	20231222	115700	107379613	950	950	950	950	0
416	20231222	115600	107379613	950	951	951	950	1423
417	20231222	115500	106027686	951	953	953	951	123
418	20231222	115400	105910513	953	953	953	953	0
419	20231222	115300	105910513	953	953	953	953	1200
420	20231222	115200	104766913	953	953	953	953	0
421	20231222	115100	104766913	953	953	953	953	0
422	20231222	115000	104766913	953	953	953	953	0
423	20231222	114900	104766913	953	953	953	953	0
424	20231222	114800	104766913	953	953	953	953	2
425	20231222	114700	104765007	953	950	953	950	1297
426	20231222	114600	103529866	950	950	950	950	0
427	20231222	114500	103529866	950	950	950	950	0
428	20231222	114400	103529866	950	950	950	950	0
429	20231222	114300	103529866	950	952	952	950	10089
430	20231222	114200	93940848	953	953	953	953	365
431	20231222	114100	93593003	953	953	953	953	6
432	20231222	114000	93587285	954	952	954	952	291
433	20231222	113900	93310247	952	952	952	952	1
434	20231222	113800	93309295	952	953	953	952	14711
435	20231222	113700	79303854	953	953	953	953	0
436	20231222	113600	79303854	953	953	953	953	0
437	20231222	113500	79303854	953	953	953	953	20
438	20231222	113400	79284794	953	953	953	953	0
439	20231222	113300	79284794	953	953	953	953	0
440	20231222	113200	79284794	953	953	953	953	20
441	20231222	113100	79265734	953	953	953	953	20
442	20231222	113000	79246674	953	953	953	953	420
443	20231222	112900	78846414	954	954	954	954	63
444	20231222	112800	78786312	954	953	954	953	2
445	20231222	112700	78784405	954	953	954	953	22
446	20231222	112600	78763438	953	953	953	953	0
447	20231222	112500	78763438	953	953	953	953	0
448	20231222	112400	78763438	953	953	953	953	0
449	20231222	112300	78763438	953	953	953	953	0
450	20231222	112200	78763438	953	953	953	953	0
451	20231222	112100	78763438	953	954	954	953	2014
452	20231222	112000	76844082	954	954	954	954	1142
453	20231222	111900	75754614	954	954	954	954	202
454	20231222	111800	75561906	954	954	954	954	413
455	20231222	111700	75167904	954	954	954	954	10
456	20231222	111600	75158364	954	953	954	953	62
457	20231222	111500	75099277	953	953	953	953	0
458	20231222	111400	75099277	953	953	953	953	2000
459	20231222	111300	73193277	953	953	953	953	1
460	20231222	111200	73192324	954	954	954	954	20
461	20231222	111100	73173244	953	953	953	953	0
462	20231222	111000	73173244	953	953	953	953	2000
463	20231222	110900	71267244	953	953	953	953	400
464	20231222	110800	70886044	953	953	953	953	0
465	20231222	110700	70886044	953	953	953	953	0
466	20231222	110600	70886044	953	953	953	953	300
467	20231222	110500	70600144	954	954	954	954	0
468	20231222	110400	70600144	954	954	954	954	0
469	20231222	110300	70600144	954	954	954	954	212
470	20231222	110200	70397896	954	954	954	954	0
471	20231222	110100	70397896	954	954	954	954	2123
472	20231222	110000	68372554	954	954	954	954	0
473	20231222	105900	68372554	954	954	954	954	5000
474	20231222	105800	63602554	954	954	954	954	0
475	20231222	105700	63602554	954	953	954	953	501
476	20231222	105600	63125100	953	953	953	953	399
477	20231222	105500	62744853	953	953	953	953	284
478	20231222	105400	62474201	953	953	953	953	101
479	20231222	105300	62377948	953	953	953	953	2617
480	20231222	105200	59883947	953	953	953	953	1
481	20231222	105100	59882994	954	954	954	954	1
482	20231222	105000	59882040	954	954	954	954	0
483	20231222	104900	59882040	954	954	954	954	6
484	20231222	104800	59876316	954	954	954	954	73
485	20231222	104700	59806674	954	953	954	953	502
486	20231222	104600	59328266	954	954	954	954	75
487	20231222	104500	59256716	954	954	954	954	19
488	20231222	104400	59238590	954	954	954	954	0
489	20231222	104300	59238590	954	954	954	954	0
490	20231222	104200	59238590	954	955	955	954	1800
491	20231222	104100	57521380	954	954	954	954	0
492	20231222	104000	57521380	954	954	954	954	700
493	20231222	103900	56853580	955	955	955	955	0
494	20231222	103800	56853580	955	955	955	955	1000
495	20231222	103700	55898580	956	956	956	956	1
496	20231222	103600	55897624	955	955	955	955	100
497	20231222	103500	55802124	956	957	957	955	75
498	20231222	103400	55730489	957	957	957	957	18
499	20231222	103300	55713263	957	957	957	956	3
500	20231222	103200	55710393	955	955	955	955	1
501	20231222	103100	55709438	957	957	957	957	0
502	20231222	103000	55709438	957	957	957	957	6
503	20231222	102900	55703696	955	955	955	955	1
504	20231222	102800	55702741	957	957	957	957	280
505	20231222	102700	55434781	957	957	957	957	217
506	20231222	102600	55227112	957	957	957	957	0
507	20231222	102500	55227112	957	957	957	957	100
508	20231222	102400	55131412	957	957	957	957	10
509	20231222	102300	55121842	957	957	957	957	0
510	20231222	102200	55121842	957	957	957	957	300
511	20231222	102100	54834742	958	958	958	958	0
512	20231222	102000	54834742	958	958	958	958	1
513	20231222	101900	54833784	957	957	957	957	1200
514	20231222	101800	53685384	957	957	957	957	100
515	20231222	101700	53589684	957	957	957	957	200
516	20231222	101600	53398284	957	957	957	957	0
517	20231222	101500	53398284	957	957	957	957	0
518	20231222	101400	53398284	957	957	957	957	200
519	20231222	101300	53206884	957	957	957	957	0
520	20231222	101200	53206884	957	957	957	957	9
521	20231222	101100	53198271	957	957	957	957	0
522	20231222	101000	53198271	957	957	957	957	0
523	20231222	100900	53198271	957	957	957	957	200
524	20231222	100800	53006871	957	957	957	957	0
525	20231222	100700	53006871	957	957	957	957	0
526	20231222	100600	53006871	957	957	957	957	0
527	20231222	100500	53006871	957	957	957	957	0
528	20231222	100400	53006871	957	957	957	957	0
529	20231222	100300	53006871	957	957	957	957	0
530	20231222	100200	53006871	957	957	957	957	0
531	20231222	100100	53006871	957	957	957	957	0
532	20231222	100000	53006871	957	957	957	957	1000
533	20231222	095900	52049871	957	957	957	957	0
534	20231222	095800	52049871	957	954	957	953	3301
535	20231222	095700	48902903	958	958	958	958	2
536	20231222	095600	48900987	958	958	958	958	0
537	20231222	095500	48900987	958	958	958	958	0
538	20231222	095400	48900987	958	958	958	958	56
539	20231222	095300	48847339	958	958	958	958	0
540	20231222	095200	48847339	958	958	958	958	0
541	20231222	095100	48847339	958	958	958	958	0
542	20231222	095000	48847339	958	958	958	958	0
543	20231222	094900	48847339	958	958	958	958	20
544	20231222	094800	48828179	958	958	958	958	411
545	20231222	094700	48434441	958	958	958	958	0
546	20231222	094600	48434441	958	958	958	958	0
547	20231222	094500	48434441	958	958	958	954	11193
548	20231222	094400	37756297	955	958	958	955	2
549	20231222	094300	37754384	958	958	958	958	0
550	20231222	094200	37754384	958	958	958	958	1
551	20231222	094100	37753426	955	955	955	955	510
552	20231222	094000	37266376	958	958	958	958	0
553	20231222	093900	37266376	958	958	958	958	0
554	20231222	093800	37266376	958	958	958	958	0
555	20231222	093700	37266376	958	958	958	958	1004
556	20231222	093600	36304544	958	955	958	954	10001
557	20231222	093500	26757297	958	958	958	956	1101
558	20231222	093400	25704731	958	958	958	957	8
559	20231222	093300	25697068	958	958	958	958	3
560	20231222	093200	25694194	958	958	958	958	0
561	20231222	093100	25694194	958	958	958	958	1
562	20231222	093000	25693236	958	958	958	958	24
563	20231222	092900	25670244	958	958	958	958	1
564	20231222	092800	25669286	958	958	958	955	4
565	20231222	092700	25665460	955	957	958	954	1006
566	20231222	092600	24702706	954	958	958	954	41
567	20231222	092500	24663525	954	954	958	954	146
568	20231222	092400	24524115	958	954	958	954	10
569	20231222	092300	24514559	958	955	958	954	12
570	20231222	092200	24503086	958	958	958	954	125
571	20231222	092100	24383690	955	955	959	953	37
572	20231222	092000	24348284	953	958	960	953	367
573	20231222	091900	23997180	954	953	959	953	41
574	20231222	091800	23957991	953	957	957	953	1722
575	20231222	091700	22313698	955	955	955	955	10
576	20231222	091600	22304148	960	960	960	960	10
577	20231222	091500	22294548	960	960	960	960	0
578	20231222	091400	22294548	960	956	960	956	3207
579	20231222	091300	19228628	956	955	956	954	2012
580	20231222	091200	17307177	953	956	957	953	14037
581	20231222	091100	3904032	956	960	960	956	75
582	20231222	091000	3832322	956	956	956	956	1084
583	20231222	090900	2796018	961	960	961	960	20
584	20231222	090800	2776810	962	962	962	962	0
585	20231222	090700	2776810	962	962	962	962	0
586	20231222	090600	2776810	962	962	962	962	9
587	20231222	090500	2768152	962	962	962	962	0
588	20231222	090400	2768152	962	959	962	957	247
589	20231222	090300	2530627	962	962	962	962	3
590	20231222	090200	2527741	955	962	962	955	494
591	20231222	090100	2053861	962	958	962	958	601
592	20231222	090000	1476176	955	958	959	955	1542