KissMeData/008040/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184900	163516624	952	952	952	952	3889
3	20231227	184800	163516624	952	952	952	952	0
4	20231227	184700	163516624	952	952	952	952	0
5	20231227	184600	163516624	952	952	952	952	0
6	20231227	184500	163516624	952	952	952	952	0
7	20231227	184400	163516624	952	952	952	952	0
8	20231227	184300	163516624	952	952	952	952	0
9	20231227	184200	163516624	952	952	952	952	0
10	20231227	184100	163516624	952	952	952	952	0
11	20231227	184000	163516624	952	952	952	952	0
12	20231227	183900	163516624	952	952	952	952	0
13	20231227	183800	163516624	952	952	952	952	0
14	20231227	183700	163516624	952	952	952	952	0
15	20231227	183600	163516624	952	952	952	952	0
16	20231227	183500	163516624	952	952	952	952	0
17	20231227	183400	163516624	952	952	952	952	0
18	20231227	183300	163516624	952	952	952	952	0
19	20231227	183200	163516624	952	952	952	952	0
20	20231227	183100	163516624	952	952	952	952	0
21	20231227	183000	163516624	952	952	952	952	0
22	20231227	182900	163516624	952	952	952	952	0
23	20231227	182800	163516624	952	952	952	952	0
24	20231227	182700	163516624	952	952	952	952	0
25	20231227	182600	163516624	952	952	952	952	0
26	20231227	182500	163516624	952	952	952	952	0
27	20231227	182400	163516624	952	952	952	952	0
28	20231227	182300	163516624	952	952	952	952	0
29	20231227	182200	163516624	952	952	952	952	0
30	20231227	182100	163516624	952	952	952	952	0
31	20231227	182000	163516624	952	952	952	952	0
32	20231227	181900	163516624	952	952	952	952	3889
33	20231227	181800	163516624	952	952	952	952	0
34	20231227	181700	163516624	952	952	952	952	0
35	20231227	181600	163516624	952	952	952	952	0
36	20231227	181500	163516624	952	952	952	952	0
37	20231227	181400	163516624	952	952	952	952	0
38	20231227	181300	163516624	952	952	952	952	0
39	20231227	181200	163516624	952	952	952	952	0
40	20231227	181100	163516624	952	952	952	952	0
41	20231227	181000	163516624	952	952	952	952	0
42	20231227	180900	163516624	952	952	952	952	0
43	20231227	180800	163516624	952	952	952	952	0
44	20231227	180700	163516624	952	952	952	952	0
45	20231227	180600	163516624	952	952	952	952	0
46	20231227	180500	163516624	952	952	952	952	0
47	20231227	180400	163516624	952	952	952	952	0
48	20231227	180300	163516624	952	952	952	952	0
49	20231227	180200	163516624	952	952	952	952	0
50	20231227	180100	163516624	952	952	952	952	0
51	20231227	180000	163516624	952	952	952	952	0
52	20231227	175900	163516624	952	952	952	952	0
53	20231227	175800	163516624	952	952	952	952	0
54	20231227	175700	163516624	952	952	952	952	0
55	20231227	175600	163516624	952	952	952	952	0
56	20231227	175500	163516624	952	952	952	952	0
57	20231227	175400	163516624	952	952	952	952	0
58	20231227	175300	163516624	952	952	952	952	0
59	20231227	175200	163516624	952	952	952	952	0
60	20231227	175100	163516624	952	952	952	952	0
61	20231227	175000	163516624	952	952	952	952	0
62	20231227	174900	163516624	952	952	952	952	3889
63	20231227	174800	163516624	952	952	952	952	0
64	20231227	174700	163516624	952	952	952	952	0
65	20231227	174600	163516624	952	952	952	952	0
66	20231227	174500	163516624	952	952	952	952	0
67	20231227	174400	163516624	952	952	952	952	0
68	20231227	174300	163516624	952	952	952	952	0
69	20231227	174200	163516624	952	952	952	952	0
70	20231227	174100	163516624	952	952	952	952	0
71	20231227	174000	163516624	952	952	952	952	0
72	20231227	173900	163516624	952	952	952	952	0
73	20231227	173800	163516624	952	952	952	952	0
74	20231227	173700	163516624	952	952	952	952	0
75	20231227	173600	163516624	952	952	952	952	0
76	20231227	173500	163516624	952	952	952	952	0
77	20231227	173400	163516624	952	952	952	952	0
78	20231227	173300	163516624	952	952	952	952	0
79	20231227	173200	163516624	952	952	952	952	0
80	20231227	173100	163516624	952	952	952	952	0
81	20231227	173000	163516624	952	952	952	952	0
82	20231227	172900	163516624	952	952	952	952	0
83	20231227	172800	163516624	952	952	952	952	0
84	20231227	172700	163516624	952	952	952	952	0
85	20231227	172600	163516624	952	952	952	952	0
86	20231227	172500	163516624	952	952	952	952	0
87	20231227	172400	163516624	952	952	952	952	0
88	20231227	172300	163516624	952	952	952	952	0
89	20231227	172200	163516624	952	952	952	952	0
90	20231227	172100	163516624	952	952	952	952	0
91	20231227	172000	163516624	952	952	952	952	0
92	20231227	171900	163516624	952	952	952	952	3889
93	20231227	171800	163516624	952	952	952	952	0
94	20231227	171700	163516624	952	952	952	952	0
95	20231227	171600	163516624	952	952	952	952	0
96	20231227	171500	163516624	952	952	952	952	0
97	20231227	171400	163516624	952	952	952	952	0
98	20231227	171300	163516624	952	952	952	952	0
99	20231227	171200	163516624	952	952	952	952	0
100	20231227	171100	163516624	952	952	952	952	0
101	20231227	171000	163516624	952	952	952	952	0
102	20231227	170900	163516624	952	952	952	952	0
103	20231227	170800	163516624	952	952	952	952	0
104	20231227	170700	163516624	952	952	952	952	0
105	20231227	170600	163516624	952	952	952	952	0
106	20231227	170500	163516624	952	952	952	952	0
107	20231227	170400	163516624	952	952	952	952	0
108	20231227	170300	163516624	952	952	952	952	0
109	20231227	170200	163516624	952	952	952	952	0
110	20231227	170100	163516624	952	952	952	952	0
111	20231227	170000	163516624	952	952	952	952	0
112	20231227	165900	163516624	952	952	952	952	0
113	20231227	165800	163516624	952	952	952	952	0
114	20231227	165700	163516624	952	952	952	952	0
115	20231227	165600	163516624	952	952	952	952	0
116	20231227	165500	163516624	952	952	952	952	0
117	20231227	165400	163516624	952	952	952	952	0
118	20231227	165300	163516624	952	952	952	952	0
119	20231227	165200	163516624	952	952	952	952	0
120	20231227	165100	163516624	952	952	952	952	0
121	20231227	165000	163516624	952	952	952	952	0
122	20231227	164900	163516624	952	952	952	952	3889
123	20231227	164800	163516624	952	952	952	952	0
124	20231227	164700	163516624	952	952	952	952	0
125	20231227	164600	163516624	952	952	952	952	0
126	20231227	164500	163516624	952	952	952	952	0
127	20231227	164400	163516624	952	952	952	952	0
128	20231227	164300	163516624	952	952	952	952	0
129	20231227	164200	163516624	952	952	952	952	0
130	20231227	164100	163516624	952	952	952	952	0
131	20231227	164000	163516624	952	952	952	952	0
132	20231227	163900	163516624	952	952	952	952	0
133	20231227	163800	163516624	952	952	952	952	0
134	20231227	163700	163516624	952	952	952	952	0
135	20231227	163600	163516624	952	952	952	952	0
136	20231227	163500	163516624	952	952	952	952	0
137	20231227	163400	163516624	952	952	952	952	0
138	20231227	163300	163516624	952	952	952	952	0
139	20231227	163200	163516624	952	952	952	952	0
140	20231227	163100	163516624	952	952	952	952	0
141	20231227	163000	163516624	952	952	952	952	0
142	20231227	162900	163516624	952	952	952	952	0
143	20231227	162800	163516624	952	952	952	952	0
144	20231227	162700	163516624	952	952	952	952	0
145	20231227	162600	163516624	952	952	952	952	0
146	20231227	162500	163516624	952	952	952	952	0
147	20231227	162400	163516624	952	952	952	952	0
148	20231227	162300	163516624	952	952	952	952	0
149	20231227	162200	163516624	952	952	952	952	0
150	20231227	162100	163516624	952	952	952	952	0
151	20231227	162000	163516624	952	952	952	952	0
152	20231227	161900	163516624	952	952	952	952	3889
153	20231227	161800	163516624	952	952	952	952	0
154	20231227	161700	163516624	952	952	952	952	0
155	20231227	161600	163516624	952	952	952	952	0
156	20231227	161500	163516624	952	952	952	952	0
157	20231227	161400	163516624	952	952	952	952	0
158	20231227	161300	163516624	952	952	952	952	0
159	20231227	161200	163516624	952	952	952	952	0
160	20231227	161100	163516624	952	952	952	952	0
161	20231227	161000	163516624	952	952	952	952	0
162	20231227	160900	163516624	952	952	952	952	0
163	20231227	160800	163516624	952	952	952	952	0
164	20231227	160700	163516624	952	952	952	952	0
165	20231227	160600	163516624	952	952	952	952	0
166	20231227	160500	163516624	952	952	952	952	0
167	20231227	160400	163516624	952	952	952	952	0
168	20231227	160300	163516624	952	952	952	952	0
169	20231227	160200	163516624	952	952	952	952	0
170	20231227	160100	163516624	952	952	952	952	0
171	20231227	160000	163516624	952	952	952	952	0
172	20231227	155900	163516624	952	952	952	952	0
173	20231227	155800	163516624	952	952	952	952	0
174	20231227	155700	163516624	952	952	952	952	0
175	20231227	155600	163516624	952	952	952	952	0
176	20231227	155500	163516624	952	952	952	952	0
177	20231227	155400	163516624	952	952	952	952	0
178	20231227	155300	163516624	952	952	952	952	0
179	20231227	155200	163516624	952	952	952	952	0
180	20231227	155100	163516624	952	952	952	952	0
181	20231227	155000	163516624	952	952	952	952	0
182	20231227	154900	163516624	952	952	952	952	3889
183	20231227	154800	163516624	952	952	952	952	0
184	20231227	154700	163516624	952	952	952	952	0
185	20231227	154600	163516624	952	952	952	952	0
186	20231227	154500	163516624	952	952	952	952	0
187	20231227	154400	163516624	952	952	952	952	0
188	20231227	154300	163516624	952	952	952	952	0
189	20231227	154200	163516624	952	952	952	952	0
190	20231227	154100	163516624	952	952	952	952	0
191	20231227	154000	163516624	952	952	952	952	0
192	20231227	153900	163516624	952	952	952	952	0
193	20231227	153800	163516624	952	952	952	952	0
194	20231227	153700	163516624	952	952	952	952	0
195	20231227	153600	163516624	952	952	952	952	0
196	20231227	153500	163516624	952	952	952	952	0
197	20231227	153400	163516624	952	952	952	952	0
198	20231227	153300	163516624	952	952	952	952	0
199	20231227	153200	163516624	952	952	952	952	0
200	20231227	153100	163516624	952	952	952	952	0
201	20231227	153000	163516624	952	952	952	952	3889
202	20231227	152900	159814296	951	951	951	951	0
203	20231227	152800	159814296	951	951	951	951	0
204	20231227	152700	159814296	951	951	951	951	0
205	20231227	152600	159814296	951	951	951	951	0
206	20231227	152500	159814296	951	951	951	951	0
207	20231227	152400	159814296	951	951	951	951	0
208	20231227	152300	159814296	951	951	951	951	0
209	20231227	152200	159814296	951	951	951	951	0
210	20231227	152100	159814296	951	951	951	951	0
211	20231227	152000	159814296	951	951	951	951	0
212	20231227	151900	159814296	951	951	951	951	0
213	20231227	151800	159814296	951	951	951	951	0
214	20231227	151700	159814296	951	952	952	951	3
215	20231227	151600	159811442	951	951	951	951	203
216	20231227	151500	159618389	951	952	952	951	1001
217	20231227	151400	158665438	952	952	952	952	0
218	20231227	151300	158665438	952	952	952	952	0
219	20231227	151200	158665438	952	952	952	952	967
220	20231227	151100	157744854	952	952	952	952	5
221	20231227	151000	157740094	949	952	952	949	248
222	20231227	150900	157504448	952	951	952	951	12
223	20231227	150800	157493026	952	952	952	952	0
224	20231227	150700	157493026	952	951	952	951	99
225	20231227	150600	157398868	951	951	951	951	0
226	20231227	150500	157398868	951	951	951	951	180
227	20231227	150400	157227688	951	950	951	950	36
228	20231227	150300	157193458	952	950	952	950	224
229	20231227	150200	156980610	950	950	950	950	0
230	20231227	150100	156980610	950	950	950	950	300
231	20231227	150000	156695610	950	950	950	950	1000
232	20231227	145900	155745610	953	953	953	953	0
233	20231227	145800	155745610	953	953	953	953	0
234	20231227	145700	155745610	953	953	953	953	0
235	20231227	145600	155745610	953	953	953	953	0
236	20231227	145500	155745610	953	953	953	953	0
237	20231227	145400	155745610	953	953	953	953	0
238	20231227	145300	155745610	953	953	953	953	0
239	20231227	145200	155745610	953	953	953	953	500
240	20231227	145100	155269110	953	953	953	953	1
241	20231227	145000	155268157	953	953	953	953	0
242	20231227	144900	155268157	953	950	953	949	1557
243	20231227	144800	153790297	953	953	953	953	105
244	20231227	144700	153690232	949	949	949	949	0
245	20231227	144600	153690232	949	949	949	949	0
246	20231227	144500	153690232	949	949	949	949	0
247	20231227	144400	153690232	949	949	949	949	3500
248	20231227	144300	150368732	953	953	953	953	0
249	20231227	144200	150368732	953	953	953	953	0
250	20231227	144100	150368732	953	953	953	953	1
251	20231227	144000	150367779	953	953	953	953	0
252	20231227	143900	150367779	953	953	953	953	0
253	20231227	143800	150367779	953	953	953	953	30
254	20231227	143700	150339189	949	949	949	949	0
255	20231227	143600	150339189	949	949	949	949	3
256	20231227	143500	150336342	949	950	953	949	4479
257	20231227	143400	146083286	950	950	950	950	64
258	20231227	143300	146022486	950	950	950	950	0
259	20231227	143200	146022486	950	950	950	950	0
260	20231227	143100	146022486	950	950	950	950	459
261	20231227	143000	145586436	950	950	950	950	2000
262	20231227	142900	143686436	950	952	952	950	1100
263	20231227	142800	142640848	951	951	951	951	0
264	20231227	142700	142640848	951	951	951	951	0
265	20231227	142600	142640848	951	951	951	951	1
266	20231227	142500	142639897	951	951	951	951	0
267	20231227	142400	142639897	951	951	951	951	1000
268	20231227	142300	141688897	951	951	951	951	0
269	20231227	142200	141688897	951	951	951	951	800
270	20231227	142100	140928097	951	951	951	951	0
271	20231227	142000	140928097	951	952	952	951	115
272	20231227	141900	140818647	952	952	952	952	0
273	20231227	141800	140818647	952	952	952	952	0
274	20231227	141700	140818647	952	952	952	952	0
275	20231227	141600	140818647	952	952	952	952	4915
276	20231227	141500	136139567	952	952	952	952	0
277	20231227	141400	136139567	952	952	952	952	0
278	20231227	141300	136139567	952	952	952	952	0
279	20231227	141200	136139567	952	952	952	952	0
280	20231227	141100	136139567	952	952	952	952	1
281	20231227	141000	136138615	952	952	952	952	59
282	20231227	140900	136082447	952	952	952	952	0
283	20231227	140800	136082447	952	952	952	952	0
284	20231227	140700	136082447	952	952	952	952	75
285	20231227	140600	136011047	953	953	953	953	1
286	20231227	140500	136010094	953	953	953	953	0
287	20231227	140400	136010094	953	953	953	953	5
288	20231227	140300	136005329	953	953	953	953	0
289	20231227	140200	136005329	953	953	953	953	0
290	20231227	140100	136005329	953	954	954	953	341
291	20231227	140000	135680346	953	953	953	953	0
292	20231227	135900	135680346	953	953	953	953	12669
293	20231227	135800	123606789	953	953	953	953	0
294	20231227	135700	123606789	953	953	953	953	0
295	20231227	135600	123606789	953	953	953	953	0
296	20231227	135500	123606789	953	953	953	953	0
297	20231227	135400	123606789	953	953	953	953	0
298	20231227	135300	123606789	953	953	953	953	0
299	20231227	135200	123606789	953	953	953	953	0
300	20231227	135100	123606789	953	953	953	953	0
301	20231227	135000	123606789	953	953	953	953	0
302	20231227	134900	123606789	953	953	953	953	0
303	20231227	134800	123606789	953	953	953	953	0
304	20231227	134700	123606789	953	953	953	953	0
305	20231227	134600	123606789	953	953	953	953	10
306	20231227	134500	123597259	953	953	953	953	20
307	20231227	134400	123578199	951	951	951	951	500
308	20231227	134300	123102699	950	950	950	950	0
309	20231227	134200	123102699	950	950	950	950	0
310	20231227	134100	123102699	950	950	950	950	0
311	20231227	134000	123102699	950	952	952	950	3000
312	20231227	133900	120251197	952	952	952	952	29
313	20231227	133800	120223589	951	951	951	951	0
314	20231227	133700	120223589	951	951	951	951	0
315	20231227	133600	120223589	951	951	951	951	0
316	20231227	133500	120223589	951	951	951	951	0
317	20231227	133400	120223589	951	951	951	951	0
318	20231227	133300	120223589	951	951	951	951	393
319	20231227	133200	119849846	951	951	951	951	0
320	20231227	133100	119849846	951	951	951	951	0
321	20231227	133000	119849846	951	951	951	951	231
322	20231227	132900	119630165	953	953	953	953	0
323	20231227	132800	119630165	953	953	953	953	0
324	20231227	132700	119630165	953	953	953	953	0
325	20231227	132600	119630165	953	953	953	953	5
326	20231227	132500	119625400	954	954	954	954	0
327	20231227	132400	119625400	954	954	954	954	1
328	20231227	132300	119624446	950	952	952	950	6010
329	20231227	132200	113907109	954	954	954	954	0
330	20231227	132100	113907109	954	954	954	954	0
331	20231227	132000	113907109	954	954	954	954	0
332	20231227	131900	113907109	954	954	954	954	0
333	20231227	131800	113907109	954	954	954	954	0
334	20231227	131700	113907109	954	954	954	954	0
335	20231227	131600	113907109	954	954	954	954	0
336	20231227	131500	113907109	954	954	954	954	1
337	20231227	131400	113906155	953	953	953	953	0
338	20231227	131300	113906155	953	954	954	953	301
339	20231227	131200	113619301	954	954	954	954	5
340	20231227	131100	113614531	954	954	954	954	0
341	20231227	131000	113614531	954	954	954	954	31
342	20231227	130900	113584957	952	954	954	952	1409
343	20231227	130800	112243489	954	954	954	954	0
344	20231227	130700	112243489	954	954	954	954	0
345	20231227	130600	112243489	954	954	954	954	0
346	20231227	130500	112243489	954	954	954	954	0
347	20231227	130400	112243489	954	954	954	954	0
348	20231227	130300	112243489	954	954	954	954	0
349	20231227	130200	112243489	954	954	954	954	0
350	20231227	130100	112243489	954	954	954	954	0
351	20231227	130000	112243489	954	954	954	954	0
352	20231227	125900	112243489	954	954	954	954	5
353	20231227	125800	112238719	953	953	953	953	5
354	20231227	125700	112233954	954	954	954	954	0
355	20231227	125600	112233954	954	954	954	954	0
356	20231227	125500	112233954	954	954	954	954	0
357	20231227	125400	112233954	954	954	954	954	0
358	20231227	125300	112233954	954	954	954	954	22
359	20231227	125200	112212966	955	955	955	955	0
360	20231227	125100	112212966	955	955	955	955	0
361	20231227	125000	112212966	955	955	955	955	0
362	20231227	124900	112212966	955	955	955	955	0
363	20231227	124800	112212966	955	955	955	955	0
364	20231227	124700	112212966	955	955	955	955	0
365	20231227	124600	112212966	955	955	955	955	0
366	20231227	124500	112212966	955	955	955	955	0
367	20231227	124400	112212966	955	955	955	955	0
368	20231227	124300	112212966	955	955	955	955	0
369	20231227	124200	112212966	955	955	955	955	0
370	20231227	124100	112212966	955	955	955	955	0
371	20231227	124000	112212966	955	955	955	955	0
372	20231227	123900	112212966	955	955	955	955	5
373	20231227	123800	112208191	955	955	955	955	0
374	20231227	123700	112208191	955	955	955	955	0
375	20231227	123600	112208191	955	955	955	955	0
376	20231227	123500	112208191	955	955	955	955	0
377	20231227	123400	112208191	955	955	955	955	0
378	20231227	123300	112208191	955	955	955	955	0
379	20231227	123200	112208191	955	955	955	955	39
380	20231227	123100	112170946	954	954	954	954	0
381	20231227	123000	112170946	954	954	954	954	158
382	20231227	122900	112020214	954	954	954	954	10
383	20231227	122800	112010674	954	954	954	954	0
384	20231227	122700	112010674	954	954	954	954	2
385	20231227	122600	112008766	954	954	954	954	3
386	20231227	122500	112005904	954	954	954	954	3
387	20231227	122400	112003042	954	954	954	954	2
388	20231227	122300	112001134	953	953	953	953	0
389	20231227	122200	112001134	953	953	953	953	0
390	20231227	122100	112001134	953	952	953	952	13260
391	20231227	122000	99365469	951	951	951	951	0
392	20231227	121900	99365469	951	951	951	951	0
393	20231227	121800	99365469	951	951	951	951	0
394	20231227	121700	99365469	951	951	951	951	0
395	20231227	121600	99365469	951	951	951	951	0
396	20231227	121500	99365469	951	951	951	951	0
397	20231227	121400	99365469	951	951	951	951	0
398	20231227	121300	99365469	951	951	951	951	0
399	20231227	121200	99365469	951	951	951	951	0
400	20231227	121100	99365469	951	951	951	951	547
401	20231227	121000	98845272	951	951	951	951	600
402	20231227	120900	98274672	951	951	951	951	2500
403	20231227	120800	95897172	950	950	950	950	0
404	20231227	120700	95897172	950	950	950	950	0
405	20231227	120600	95897172	950	950	950	950	0
406	20231227	120500	95897172	950	951	951	950	35
407	20231227	120400	95863892	951	951	951	951	0
408	20231227	120300	95863892	951	951	951	951	0
409	20231227	120200	95863892	951	951	951	951	0
410	20231227	120100	95863892	951	951	951	951	0
411	20231227	120000	95863892	951	951	951	951	0
412	20231227	115900	95863892	951	951	951	951	0
413	20231227	115800	95863892	951	951	951	951	0
414	20231227	115700	95863892	951	951	951	951	0
415	20231227	115600	95863892	951	951	951	951	0
416	20231227	115500	95863892	951	951	951	951	0
417	20231227	115400	95863892	951	951	951	951	0
418	20231227	115300	95863892	951	951	951	951	0
419	20231227	115200	95863892	951	952	952	951	30
420	20231227	115100	95835361	951	951	951	951	0
421	20231227	115000	95835361	951	951	951	951	0
422	20231227	114900	95835361	951	951	951	951	0
423	20231227	114800	95835361	951	951	951	951	100
424	20231227	114700	95740261	950	950	950	950	0
425	20231227	114600	95740261	950	950	950	950	0
426	20231227	114500	95740261	950	950	950	950	0
427	20231227	114400	95740261	950	950	950	950	0
428	20231227	114300	95740261	950	950	950	950	0
429	20231227	114200	95740261	950	950	950	950	0
430	20231227	114100	95740261	950	950	950	950	0
431	20231227	114000	95740261	950	950	950	950	200
432	20231227	113900	95550261	950	951	951	950	950
433	20231227	113800	94647111	952	952	952	952	0
434	20231227	113700	94647111	952	952	952	952	0
435	20231227	113600	94647111	952	952	952	952	0
436	20231227	113500	94647111	952	952	952	952	1417
437	20231227	113400	93298127	952	952	952	952	3
438	20231227	113300	93295271	952	952	952	952	2661
439	20231227	113200	90761999	953	953	953	952	1035
440	20231227	113100	89776644	953	953	953	952	126
441	20231227	113000	89656567	952	952	952	952	0
442	20231227	112900	89656567	952	952	952	952	2716
443	20231227	112800	87070935	953	953	953	953	0
444	20231227	112700	87070935	953	953	953	953	0
445	20231227	112600	87070935	953	953	953	953	7
446	20231227	112500	87064264	952	952	952	952	1231
447	20231227	112400	85892352	955	955	955	955	0
448	20231227	112300	85892352	955	955	955	955	20000
449	20231227	112200	66792352	955	955	955	955	3000
450	20231227	112100	63927352	955	955	955	955	0
451	20231227	112000	63927352	955	955	955	955	0
452	20231227	111900	63927352	955	955	955	955	1
453	20231227	111800	63926397	954	954	954	954	0
454	20231227	111700	63926397	954	954	954	954	0
455	20231227	111600	63926397	954	954	954	954	1
456	20231227	111500	63925443	954	954	954	954	2
457	20231227	111400	63923535	954	954	954	954	0
458	20231227	111300	63923535	954	954	954	954	10008
459	20231227	111200	54375903	954	954	954	954	0
460	20231227	111100	54375903	954	954	954	954	0
461	20231227	111000	54375903	954	954	954	954	0
462	20231227	110900	54375903	954	951	954	951	4502
463	20231227	110800	50094495	954	954	954	954	3
464	20231227	110700	50091633	954	953	954	953	139
465	20231227	110600	49959117	952	952	952	952	0
466	20231227	110500	49959117	952	952	952	952	0
467	20231227	110400	49959117	952	952	952	952	3451
468	20231227	110300	46673765	953	953	953	953	103
469	20231227	110200	46575606	955	955	955	955	0
470	20231227	110100	46575606	955	955	955	955	0
471	20231227	110000	46575606	955	955	955	955	0
472	20231227	105900	46575606	955	955	955	955	0
473	20231227	105800	46575606	955	955	955	955	142
474	20231227	105700	46439996	952	952	952	952	0
475	20231227	105600	46439996	952	952	952	952	0
476	20231227	105500	46439996	952	952	952	952	0
477	20231227	105400	46439996	952	952	952	952	0
478	20231227	105300	46439996	952	952	952	952	0
479	20231227	105200	46439996	952	952	952	952	0
480	20231227	105100	46439996	952	954	954	952	1410
481	20231227	105000	45094876	954	954	954	954	0
482	20231227	104900	45094876	954	954	954	954	0
483	20231227	104800	45094876	954	954	954	954	90
484	20231227	104700	45009016	952	952	952	952	451
485	20231227	104600	44579664	952	952	952	952	0
486	20231227	104500	44579664	952	952	952	952	100
487	20231227	104400	44484464	952	952	952	952	0
488	20231227	104300	44484464	952	952	952	952	1262
489	20231227	104200	43283040	952	952	952	952	0
490	20231227	104100	43283040	952	952	952	952	1
491	20231227	104000	43282088	950	949	950	949	7172
492	20231227	103900	36470604	949	949	949	949	0
493	20231227	103800	36470604	949	949	949	949	1
494	20231227	103700	36469655	947	948	948	947	3193
495	20231227	103600	33444683	949	949	949	949	0
496	20231227	103500	33444683	949	949	949	949	0
497	20231227	103400	33444683	949	949	949	949	157
498	20231227	103300	33295690	949	949	949	949	2
499	20231227	103200	33293792	948	948	948	948	2115
500	20231227	103100	31288772	948	948	948	948	1366
501	20231227	103000	29993804	948	948	948	948	20
502	20231227	102900	29974844	949	949	949	949	5
503	20231227	102800	29970099	947	947	947	947	0
504	20231227	102700	29970099	947	947	947	947	0
505	20231227	102600	29970099	947	947	947	947	0
506	20231227	102500	29970099	947	947	947	947	0
507	20231227	102400	29970099	947	947	947	947	0
508	20231227	102300	29970099	947	948	948	947	2100
509	20231227	102200	27981398	949	949	949	949	18
510	20231227	102100	27964316	949	948	949	948	2
511	20231227	102000	27962419	948	948	948	948	1
512	20231227	101900	27961471	946	946	946	946	0
513	20231227	101800	27961471	946	946	946	946	0
514	20231227	101700	27961471	946	946	946	946	0
515	20231227	101600	27961471	946	946	946	946	40
516	20231227	101500	27923631	946	946	946	946	0
517	20231227	101400	27923631	946	946	946	946	0
518	20231227	101300	27923631	946	946	946	946	0
519	20231227	101200	27923631	946	946	946	946	312
520	20231227	101100	27628479	947	947	947	947	30
521	20231227	101000	27600069	947	947	947	947	0
522	20231227	100900	27600069	947	947	947	947	20
523	20231227	100800	27581129	947	947	947	947	415
524	20231227	100700	27188124	950	950	950	950	0
525	20231227	100600	27188124	950	950	950	950	13
526	20231227	100500	27175774	950	950	950	950	1
527	20231227	100400	27174824	950	950	950	950	0
528	20231227	100300	27174824	950	950	950	950	1
529	20231227	100200	27173874	946	946	946	946	0
530	20231227	100100	27173874	946	946	946	946	0
531	20231227	100000	27173874	946	946	946	946	501
532	20231227	095900	26699928	945	945	945	945	0
533	20231227	095800	26699928	945	945	945	945	0
534	20231227	095700	26699928	945	945	945	945	0
535	20231227	095600	26699928	945	945	945	945	0
536	20231227	095500	26699928	945	947	947	945	1227
537	20231227	095400	25540349	951	951	951	951	5
538	20231227	095300	25535594	951	951	951	946	108
539	20231227	095200	25432896	946	948	948	945	7800
540	20231227	095100	18054077	947	947	947	947	0
541	20231227	095000	18054077	947	947	947	947	0
542	20231227	094900	18054077	947	950	950	947	2461
543	20231227	094800	15723210	952	952	952	952	1
544	20231227	094700	15722258	952	952	952	952	4
545	20231227	094600	15718450	952	950	952	947	1345
546	20231227	094500	14444078	952	952	952	952	290
547	20231227	094400	14167998	952	952	952	952	0
548	20231227	094300	14167998	952	952	952	952	0
549	20231227	094200	14167998	952	952	952	952	2
550	20231227	094100	14166094	950	950	950	950	0
551	20231227	094000	14166094	950	951	951	950	108
552	20231227	093900	14063489	952	952	952	952	0
553	20231227	093800	14063489	952	952	952	952	0
554	20231227	093700	14063489	952	952	952	952	1
555	20231227	093600	14062537	955	954	955	954	11
556	20231227	093500	14052037	955	955	955	955	5
557	20231227	093400	14047262	950	950	950	950	580
558	20231227	093300	13496262	953	955	955	953	101
559	20231227	093200	13400007	956	956	956	956	2
560	20231227	093100	13398095	956	956	956	956	36
561	20231227	093000	13363679	955	955	955	955	501
562	20231227	092900	12885224	955	955	955	955	0
563	20231227	092800	12885224	955	955	955	955	0
564	20231227	092700	12885224	955	955	955	954	1008
565	20231227	092600	11922591	954	954	954	954	0
566	20231227	092500	11922591	954	948	954	948	5750
567	20231227	092400	6446754	948	948	948	948	0
568	20231227	092300	6446754	948	947	948	947	1248
569	20231227	092200	5264624	948	948	948	948	201
570	20231227	092100	5074076	948	948	948	948	2
571	20231227	092000	5072180	948	948	948	948	216
572	20231227	091900	4867412	949	949	949	949	0
573	20231227	091800	4867412	949	949	949	949	8
574	20231227	091700	4859820	950	950	950	950	22
575	20231227	091600	4838920	950	950	950	950	0
576	20231227	091500	4838920	950	950	950	950	26
577	20231227	091400	4814220	950	950	950	950	26
578	20231227	091300	4789520	948	949	949	948	500
579	20231227	091200	4315519	948	948	948	948	0
580	20231227	091100	4315519	948	948	948	948	451
581	20231227	091000	3887971	949	949	949	949	879
582	20231227	090900	3053800	949	950	950	949	127
583	20231227	090800	2933151	949	950	950	949	295
584	20231227	090700	2652902	950	950	951	950	1255
585	20231227	090600	1460151	950	950	950	950	1
586	20231227	090500	1459201	950	950	950	950	1
587	20231227	090400	1458251	951	950	951	950	59
588	20231227	090300	1402200	949	950	950	949	51
589	20231227	090200	1353751	949	949	949	949	1
590	20231227	090100	1352802	951	950	951	950	100
591	20231227	090000	1257801	951	950	951	950	1324