KissMeData/008040/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185000	299678340	961	961	961	961	16449
3	20231211	184900	299678340	961	961	961	961	0
4	20231211	184800	299678340	961	961	961	961	0
5	20231211	184700	299678340	961	961	961	961	0
6	20231211	184600	299678340	961	961	961	961	0
7	20231211	184500	299678340	961	961	961	961	0
8	20231211	184400	299678340	961	961	961	961	0
9	20231211	184300	299678340	961	961	961	961	0
10	20231211	184200	299678340	961	961	961	961	0
11	20231211	184100	299678340	961	961	961	961	0
12	20231211	184000	299678340	961	961	961	961	0
13	20231211	183900	299678340	961	961	961	961	0
14	20231211	183800	299678340	961	961	961	961	0
15	20231211	183700	299678340	961	961	961	961	0
16	20231211	183600	299678340	961	961	961	961	0
17	20231211	183500	299678340	961	961	961	961	0
18	20231211	183400	299678340	961	961	961	961	0
19	20231211	183300	299678340	961	961	961	961	0
20	20231211	183200	299678340	961	961	961	961	0
21	20231211	183100	299678340	961	961	961	961	0
22	20231211	183000	299678340	961	961	961	961	0
23	20231211	182900	299678340	961	961	961	961	0
24	20231211	182800	299678340	961	961	961	961	0
25	20231211	182700	299678340	961	961	961	961	0
26	20231211	182600	299678340	961	961	961	961	0
27	20231211	182500	299678340	961	961	961	961	0
28	20231211	182400	299678340	961	961	961	961	0
29	20231211	182300	299678340	961	961	961	961	0
30	20231211	182200	299678340	961	961	961	961	0
31	20231211	182100	299678340	961	961	961	961	0
32	20231211	182000	299678340	961	961	961	961	16449
33	20231211	181900	299678340	961	961	961	961	0
34	20231211	181800	299678340	961	961	961	961	0
35	20231211	181700	299678340	961	961	961	961	0
36	20231211	181600	299678340	961	961	961	961	0
37	20231211	181500	299678340	961	961	961	961	0
38	20231211	181400	299678340	961	961	961	961	0
39	20231211	181300	299678340	961	961	961	961	0
40	20231211	181200	299678340	961	961	961	961	0
41	20231211	181100	299678340	961	961	961	961	0
42	20231211	181000	299678340	961	961	961	961	0
43	20231211	180900	299678340	961	961	961	961	0
44	20231211	180800	299678340	961	961	961	961	0
45	20231211	180700	299678340	961	961	961	961	0
46	20231211	180600	299678340	961	961	961	961	0
47	20231211	180500	299678340	961	961	961	961	0
48	20231211	180400	299678340	961	961	961	961	0
49	20231211	180300	299678340	961	961	961	961	0
50	20231211	180200	299678340	961	961	961	961	0
51	20231211	180100	299678340	961	961	961	961	0
52	20231211	180000	299678340	961	961	961	961	0
53	20231211	175900	299678340	961	961	961	961	0
54	20231211	175800	299678340	961	961	961	961	0
55	20231211	175700	299678340	961	961	961	961	0
56	20231211	175600	299678340	961	961	961	961	0
57	20231211	175500	299678340	961	961	961	961	0
58	20231211	175400	299678340	961	961	961	961	0
59	20231211	175300	299678340	961	961	961	961	0
60	20231211	175200	299678340	961	961	961	961	0
61	20231211	175100	299678340	961	961	961	961	0
62	20231211	175000	299678340	961	961	961	961	16449
63	20231211	174900	299678340	961	961	961	961	0
64	20231211	174800	299678340	961	961	961	961	0
65	20231211	174700	299678340	961	961	961	961	0
66	20231211	174600	299678340	961	961	961	961	0
67	20231211	174500	299678340	961	961	961	961	0
68	20231211	174400	299678340	961	961	961	961	0
69	20231211	174300	299678340	961	961	961	961	0
70	20231211	174200	299678340	961	961	961	961	0
71	20231211	174100	299678340	961	961	961	961	0
72	20231211	174000	299678340	961	961	961	961	0
73	20231211	173900	299678340	961	961	961	961	0
74	20231211	173800	299678340	961	961	961	961	0
75	20231211	173700	299678340	961	961	961	961	0
76	20231211	173600	299678340	961	961	961	961	0
77	20231211	173500	299678340	961	961	961	961	0
78	20231211	173400	299678340	961	961	961	961	0
79	20231211	173300	299678340	961	961	961	961	0
80	20231211	173200	299678340	961	961	961	961	0
81	20231211	173100	299678340	961	961	961	961	0
82	20231211	173000	299678340	961	961	961	961	0
83	20231211	172900	299678340	961	961	961	961	0
84	20231211	172800	299678340	961	961	961	961	0
85	20231211	172700	299678340	961	961	961	961	0
86	20231211	172600	299678340	961	961	961	961	0
87	20231211	172500	299678340	961	961	961	961	0
88	20231211	172400	299678340	961	961	961	961	0
89	20231211	172300	299678340	961	961	961	961	0
90	20231211	172200	299678340	961	961	961	961	0
91	20231211	172100	299678340	961	961	961	961	0
92	20231211	172000	299678340	961	961	961	961	16449
93	20231211	171900	299678340	961	961	961	961	0
94	20231211	171800	299678340	961	961	961	961	0
95	20231211	171700	299678340	961	961	961	961	0
96	20231211	171600	299678340	961	961	961	961	0
97	20231211	171500	299678340	961	961	961	961	0
98	20231211	171400	299678340	961	961	961	961	0
99	20231211	171300	299678340	961	961	961	961	0
100	20231211	171200	299678340	961	961	961	961	0
101	20231211	171100	299678340	961	961	961	961	0
102	20231211	171000	299678340	961	961	961	961	0
103	20231211	170900	299678340	961	961	961	961	0
104	20231211	170800	299678340	961	961	961	961	0
105	20231211	170700	299678340	961	961	961	961	0
106	20231211	170600	299678340	961	961	961	961	0
107	20231211	170500	299678340	961	961	961	961	0
108	20231211	170400	299678340	961	961	961	961	0
109	20231211	170300	299678340	961	961	961	961	0
110	20231211	170200	299678340	961	961	961	961	0
111	20231211	170100	299678340	961	961	961	961	0
112	20231211	170000	299678340	961	961	961	961	0
113	20231211	165900	299678340	961	961	961	961	0
114	20231211	165800	299678340	961	961	961	961	0
115	20231211	165700	299678340	961	961	961	961	0
116	20231211	165600	299678340	961	961	961	961	0
117	20231211	165500	299678340	961	961	961	961	0
118	20231211	165400	299678340	961	961	961	961	0
119	20231211	165300	299678340	961	961	961	961	0
120	20231211	165200	299678340	961	961	961	961	0
121	20231211	165100	299678340	961	961	961	961	0
122	20231211	165000	299678340	961	961	961	961	16449
123	20231211	164900	299678340	961	961	961	961	0
124	20231211	164800	299678340	961	961	961	961	0
125	20231211	164700	299678340	961	961	961	961	0
126	20231211	164600	299678340	961	961	961	961	0
127	20231211	164500	299678340	961	961	961	961	0
128	20231211	164400	299678340	961	961	961	961	0
129	20231211	164300	299678340	961	961	961	961	0
130	20231211	164200	299678340	961	961	961	961	0
131	20231211	164100	299678340	961	961	961	961	0
132	20231211	164000	299678340	961	961	961	961	0
133	20231211	163900	299678340	961	961	961	961	0
134	20231211	163800	299678340	961	961	961	961	0
135	20231211	163700	299678340	961	961	961	961	0
136	20231211	163600	299678340	961	961	961	961	0
137	20231211	163500	299678340	961	961	961	961	0
138	20231211	163400	299678340	961	961	961	961	0
139	20231211	163300	299678340	961	961	961	961	0
140	20231211	163200	299678340	961	961	961	961	0
141	20231211	163100	299678340	961	961	961	961	0
142	20231211	163000	299678340	961	961	961	961	0
143	20231211	162900	299678340	961	961	961	961	0
144	20231211	162800	299678340	961	961	961	961	0
145	20231211	162700	299678340	961	961	961	961	0
146	20231211	162600	299678340	961	961	961	961	0
147	20231211	162500	299678340	961	961	961	961	0
148	20231211	162400	299678340	961	961	961	961	0
149	20231211	162300	299678340	961	961	961	961	0
150	20231211	162200	299678340	961	961	961	961	0
151	20231211	162100	299678340	961	961	961	961	0
152	20231211	162000	299678340	961	961	961	961	16449
153	20231211	161900	299678340	961	961	961	961	0
154	20231211	161800	299678340	961	961	961	961	0
155	20231211	161700	299678340	961	961	961	961	0
156	20231211	161600	299678340	961	961	961	961	0
157	20231211	161500	299678340	961	961	961	961	0
158	20231211	161400	299678340	961	961	961	961	0
159	20231211	161300	299678340	961	961	961	961	0
160	20231211	161200	299678340	961	961	961	961	0
161	20231211	161100	299678340	961	961	961	961	0
162	20231211	161000	299678340	961	961	961	961	0
163	20231211	160900	299678340	961	961	961	961	0
164	20231211	160800	299678340	961	961	961	961	0
165	20231211	160700	299678340	961	961	961	961	0
166	20231211	160600	299678340	961	961	961	961	0
167	20231211	160500	299678340	961	961	961	961	0
168	20231211	160400	299678340	961	961	961	961	0
169	20231211	160300	299678340	961	961	961	961	0
170	20231211	160200	299678340	961	961	961	961	0
171	20231211	160100	299678340	961	961	961	961	0
172	20231211	160000	299678340	961	961	961	961	0
173	20231211	155900	299678340	961	961	961	961	0
174	20231211	155800	299678340	961	961	961	961	0
175	20231211	155700	299678340	961	961	961	961	0
176	20231211	155600	299678340	961	961	961	961	0
177	20231211	155500	299678340	961	961	961	961	0
178	20231211	155400	299678340	961	961	961	961	0
179	20231211	155300	299678340	961	961	961	961	0
180	20231211	155200	299678340	961	961	961	961	0
181	20231211	155100	299678340	961	961	961	961	0
182	20231211	155000	299678340	961	961	961	961	16449
183	20231211	154900	299678340	961	961	961	961	0
184	20231211	154800	299678340	961	961	961	961	0
185	20231211	154700	299678340	961	961	961	961	0
186	20231211	154600	299678340	961	961	961	961	0
187	20231211	154500	299678340	961	961	961	961	0
188	20231211	154400	299678340	961	961	961	961	0
189	20231211	154300	299678340	961	961	961	961	0
190	20231211	154200	299678340	961	961	961	961	0
191	20231211	154100	299678340	961	961	961	961	0
192	20231211	154000	299678340	961	961	961	961	0
193	20231211	153900	299678340	961	961	961	961	0
194	20231211	153800	299678340	961	961	961	961	0
195	20231211	153700	299678340	961	961	961	961	0
196	20231211	153600	299678340	961	961	961	961	0
197	20231211	153500	299678340	961	961	961	961	0
198	20231211	153400	299678340	961	961	961	961	0
199	20231211	153300	299678340	961	961	961	961	0
200	20231211	153200	299678340	961	961	961	961	0
201	20231211	153100	299678340	961	961	961	961	0
202	20231211	153000	299678340	961	961	961	961	16449
203	20231211	152900	283870851	963	963	963	963	0
204	20231211	152800	283870851	963	963	963	963	0
205	20231211	152700	283870851	963	963	963	963	0
206	20231211	152600	283870851	963	963	963	963	0
207	20231211	152500	283870851	963	963	963	963	0
208	20231211	152400	283870851	963	963	963	963	0
209	20231211	152300	283870851	963	963	963	963	0
210	20231211	152200	283870851	963	963	963	963	0
211	20231211	152100	283870851	963	963	963	963	0
212	20231211	152000	283870851	963	963	963	963	0
213	20231211	151900	283870851	963	963	963	963	38
214	20231211	151800	283834257	963	963	963	963	1
215	20231211	151700	283833294	962	962	962	962	1661
216	20231211	151600	282235412	964	964	964	964	0
217	20231211	151500	282235412	964	962	964	962	101
218	20231211	151400	282138248	964	964	964	964	0
219	20231211	151300	282138248	964	964	964	964	0
220	20231211	151200	282138248	964	964	964	964	100
221	20231211	151100	282041848	964	964	964	964	0
222	20231211	151000	282041848	964	963	964	963	1101
223	20231211	150900	280981584	964	964	964	964	1
224	20231211	150800	280980620	963	963	963	963	1036
225	20231211	150700	279982952	964	964	964	964	0
226	20231211	150600	279982952	964	964	964	964	0
227	20231211	150500	279982952	964	964	964	964	0
228	20231211	150400	279982952	964	964	964	964	49
229	20231211	150300	279935716	964	964	964	964	5
230	20231211	150200	279930896	964	964	964	964	50
231	20231211	150100	279882696	964	964	964	964	0
232	20231211	150000	279882696	964	964	964	964	75
233	20231211	145900	279810396	964	963	964	963	9
234	20231211	145800	279801724	964	964	964	964	0
235	20231211	145700	279801724	964	964	964	964	0
236	20231211	145600	279801724	964	964	964	963	133
237	20231211	145500	279673643	963	963	963	963	1269
238	20231211	145400	278451596	964	964	964	964	100
239	20231211	145300	278355196	964	964	964	964	0
240	20231211	145200	278355196	964	964	964	964	0
241	20231211	145100	278355196	964	964	964	964	2
242	20231211	145000	278353268	964	964	964	964	3
243	20231211	144900	278350376	964	964	964	964	1
244	20231211	144800	278349412	962	962	963	962	898
245	20231211	144700	277485535	962	963	963	962	5579
246	20231211	144600	272113735	963	963	963	963	9919
247	20231211	144500	262561738	964	964	964	964	5185
248	20231211	144400	257563398	964	964	964	964	4648
249	20231211	144300	253082726	965	965	965	965	0
250	20231211	144200	253082726	965	965	965	965	400
251	20231211	144100	252696726	965	965	965	965	0
252	20231211	144000	252696726	965	965	965	965	278
253	20231211	143900	252428456	966	966	966	966	0
254	20231211	143800	252428456	966	964	966	964	223
255	20231211	143700	252213482	966	966	966	966	1
256	20231211	143600	252212516	964	964	964	964	0
257	20231211	143500	252212516	964	964	964	964	77
258	20231211	143400	252138288	966	966	966	966	0
259	20231211	143300	252138288	966	966	966	966	0
260	20231211	143200	252138288	966	966	966	966	0
261	20231211	143100	252138288	966	966	966	966	0
262	20231211	143000	252138288	966	966	966	966	0
263	20231211	142900	252138288	966	966	966	966	0
264	20231211	142800	252138288	966	966	966	966	100
265	20231211	142700	252041688	966	966	966	966	1
266	20231211	142600	252040722	966	966	966	966	0
267	20231211	142500	252040722	966	966	966	966	1
268	20231211	142400	252039756	966	966	966	966	1
269	20231211	142300	252038790	966	966	966	966	0
270	20231211	142200	252038790	966	966	966	966	0
271	20231211	142100	252038790	966	966	966	966	0
272	20231211	142000	252038790	966	966	966	966	0
273	20231211	141900	252038790	966	966	966	966	0
274	20231211	141800	252038790	966	966	966	966	0
275	20231211	141700	252038790	966	966	966	966	1
276	20231211	141600	252037824	964	966	966	964	401
277	20231211	141500	251651258	964	964	964	964	3225
278	20231211	141400	248542358	966	966	966	966	1
279	20231211	141300	248541392	965	965	965	965	8000
280	20231211	141200	240821392	966	966	966	966	1
281	20231211	141100	240820426	965	965	965	965	0
282	20231211	141000	240820426	965	965	965	965	0
283	20231211	140900	240820426	965	965	965	965	0
284	20231211	140800	240820426	965	965	965	965	0
285	20231211	140700	240820426	965	966	966	965	287
286	20231211	140600	240543371	965	965	965	965	231
287	20231211	140500	240320456	965	965	965	965	200
288	20231211	140400	240127456	965	965	965	965	0
289	20231211	140300	240127456	965	965	965	965	108
290	20231211	140200	240023236	965	965	965	965	1661
291	20231211	140100	238420371	965	965	965	965	1
292	20231211	140000	238419406	964	964	964	964	2
293	20231211	135900	238417478	966	966	966	966	0
294	20231211	135800	238417478	966	966	966	966	21
295	20231211	135700	238397192	964	965	965	964	644
296	20231211	135600	237776276	966	966	966	966	1
297	20231211	135500	237775310	965	965	965	965	0
298	20231211	135400	237775310	965	965	965	965	0
299	20231211	135300	237775310	965	965	965	965	0
300	20231211	135200	237775310	965	965	965	965	1310
301	20231211	135100	236511160	968	965	968	965	1302
302	20231211	135000	235254724	968	968	968	968	1
303	20231211	134900	235253756	965	967	968	965	11122
304	20231211	134800	224517985	968	968	968	968	0
305	20231211	134700	224517985	968	968	968	968	0
306	20231211	134600	224517985	968	968	968	968	0
307	20231211	134500	224517985	968	968	968	968	0
308	20231211	134400	224517985	968	968	968	968	501
309	20231211	134300	224033017	968	968	968	968	0
310	20231211	134200	224033017	968	968	968	968	50
311	20231211	134100	223984617	968	968	968	968	0
312	20231211	134000	223984617	968	968	968	968	4
313	20231211	133900	223980745	969	969	969	969	0
314	20231211	133800	223980745	969	969	969	969	0
315	20231211	133700	223980745	969	969	969	969	20
316	20231211	133600	223961365	969	969	969	969	1
317	20231211	133500	223960396	966	966	966	966	0
318	20231211	133400	223960396	966	967	967	966	2997
319	20231211	133300	221063784	968	967	968	967	2
320	20231211	133200	221061849	968	968	968	968	0
321	20231211	133100	221061849	968	968	968	968	0
322	20231211	133000	221061849	968	968	968	968	2
323	20231211	132900	221059913	969	969	969	969	0
324	20231211	132800	221059913	969	969	969	969	0
325	20231211	132700	221059913	969	969	969	969	1
326	20231211	132600	221058944	969	970	970	969	3
327	20231211	132500	221056035	967	969	969	967	15748
328	20231211	132400	205821819	970	970	970	969	14
329	20231211	132300	205808251	970	969	970	969	3566
330	20231211	132200	202351297	970	970	970	970	0
331	20231211	132100	202351297	970	970	970	970	0
332	20231211	132000	202351297	970	970	970	970	12
333	20231211	131900	202339657	969	970	970	969	1011
334	20231211	131800	201359987	969	969	969	969	0
335	20231211	131700	201359987	969	969	969	969	0
336	20231211	131600	201359987	969	969	969	969	0
337	20231211	131500	201359987	969	969	969	969	2
338	20231211	131400	201358049	970	970	970	970	212
339	20231211	131300	201152409	970	970	970	970	1583
340	20231211	131200	199616899	970	970	970	970	1063
341	20231211	131100	198585789	970	970	970	970	9990
342	20231211	131000	188895489	970	969	970	969	711
343	20231211	130900	188206529	969	968	969	968	272
344	20231211	130800	187942971	969	969	969	969	1564
345	20231211	130700	186427455	969	969	969	969	50
346	20231211	130600	186379005	969	969	969	969	0
347	20231211	130500	186379005	969	969	969	969	39
348	20231211	130400	186341214	969	969	969	969	1000
349	20231211	130300	185372214	969	969	969	969	1900
350	20231211	130200	183531114	966	966	966	966	300
351	20231211	130100	183241314	969	969	969	969	0
352	20231211	130000	183241314	969	969	969	969	0
353	20231211	125900	183241314	969	969	969	969	1
354	20231211	125800	183240345	969	969	969	969	0
355	20231211	125700	183240345	969	969	969	969	0
356	20231211	125600	183240345	969	969	969	969	0
357	20231211	125500	183240345	969	969	969	969	10
358	20231211	125400	183230655	968	968	968	968	1027
359	20231211	125300	182236519	968	966	968	966	140
360	20231211	125200	182101199	966	966	966	966	0
361	20231211	125100	182101199	966	967	967	966	1000
362	20231211	125000	181135067	968	968	968	968	103
363	20231211	124900	181035363	967	967	967	967	0
364	20231211	124800	181035363	967	967	967	967	1
365	20231211	124700	181034396	969	969	969	969	0
366	20231211	124600	181034396	969	969	969	969	0
367	20231211	124500	181034396	969	969	969	969	0
368	20231211	124400	181034396	969	968	969	968	1963
369	20231211	124300	179134211	967	966	967	966	4889
370	20231211	124200	174406569	967	967	967	967	0
371	20231211	124100	174406569	967	967	967	967	4
372	20231211	124000	174402701	967	967	967	967	0
373	20231211	123900	174402701	967	967	967	967	2400
374	20231211	123800	172081901	966	966	966	966	0
375	20231211	123700	172081901	966	966	966	966	100
376	20231211	123600	171985301	966	966	966	966	1
377	20231211	123500	171984335	968	968	968	968	0
378	20231211	123400	171984335	968	968	968	968	0
379	20231211	123300	171984335	968	968	968	968	0
380	20231211	123200	171984335	968	968	968	968	12
381	20231211	123100	171972719	968	968	968	968	0
382	20231211	123000	171972719	968	968	968	968	225
383	20231211	122900	171754919	968	968	968	968	5159
384	20231211	122800	166761007	968	966	968	966	21
385	20231211	122700	166740699	966	966	966	966	3000
386	20231211	122600	163842699	968	968	968	968	1000
387	20231211	122500	162874699	968	968	968	968	0
388	20231211	122400	162874699	968	968	968	968	0
389	20231211	122300	162874699	968	968	968	968	0
390	20231211	122200	162874699	968	968	968	968	0
391	20231211	122100	162874699	968	968	968	968	0
392	20231211	122000	162874699	968	968	968	968	0
393	20231211	121900	162874699	968	968	968	968	0
394	20231211	121800	162874699	968	968	968	968	0
395	20231211	121700	162874699	968	968	968	968	1
396	20231211	121600	162873731	966	966	966	966	40
397	20231211	121500	162835091	968	968	968	968	0
398	20231211	121400	162835091	968	968	968	968	0
399	20231211	121300	162835091	968	968	968	968	0
400	20231211	121200	162835091	968	968	968	968	2000
401	20231211	121100	160899091	968	967	968	967	2350
402	20231211	121000	158624301	968	968	968	968	1
403	20231211	120900	158623333	968	968	968	968	0
404	20231211	120800	158623333	968	968	968	968	0
405	20231211	120700	158623333	968	968	968	968	0
406	20231211	120600	158623333	968	968	968	968	0
407	20231211	120500	158623333	968	968	968	968	0
408	20231211	120400	158623333	968	968	968	968	0
409	20231211	120300	158623333	968	968	968	968	0
410	20231211	120200	158623333	968	968	968	968	0
411	20231211	120100	158623333	968	963	968	963	4
412	20231211	120000	158619476	962	965	965	962	557
413	20231211	115900	158082610	969	969	969	969	0
414	20231211	115800	158082610	969	969	969	969	0
415	20231211	115700	158082610	969	969	969	969	0
416	20231211	115600	158082610	969	969	969	969	0
417	20231211	115500	158082610	969	969	969	969	0
418	20231211	115400	158082610	969	969	969	969	100
419	20231211	115300	157985710	969	969	969	969	0
420	20231211	115200	157985710	969	968	969	968	101
421	20231211	115100	157887941	968	968	968	968	10
422	20231211	115000	157878261	968	968	968	968	1
423	20231211	114900	157877293	968	968	968	968	0
424	20231211	114800	157877293	968	968	968	968	0
425	20231211	114700	157877293	968	968	968	968	1369
426	20231211	114600	156552101	968	968	968	968	0
427	20231211	114500	156552101	968	968	968	968	1
428	20231211	114400	156551133	968	968	968	968	0
429	20231211	114300	156551133	968	968	968	968	1810
430	20231211	114200	154799053	968	968	968	968	1
431	20231211	114100	154798085	966	966	966	966	2282
432	20231211	114000	152593673	968	968	968	968	0
433	20231211	113900	152593673	968	968	968	968	1
434	20231211	113800	152592705	966	966	966	966	825
435	20231211	113700	151795755	966	966	966	966	0
436	20231211	113600	151795755	966	966	966	966	0
437	20231211	113500	151795755	966	963	966	963	701
438	20231211	113400	151120668	962	962	962	962	1
439	20231211	113300	151119706	962	962	962	962	0
440	20231211	113200	151119706	962	962	962	962	0
441	20231211	113100	151119706	962	962	962	962	0
442	20231211	113000	151119706	962	962	962	962	0
443	20231211	112900	151119706	962	962	962	962	7
444	20231211	112800	151112972	963	963	963	963	3
445	20231211	112700	151110083	963	962	963	962	21001
446	20231211	112600	130891006	962	961	962	961	11
447	20231211	112500	130880434	962	962	962	962	0
448	20231211	112400	130880434	962	962	962	962	0
449	20231211	112300	130880434	962	962	962	962	1
450	20231211	112200	130879472	961	961	961	961	312
451	20231211	112100	130579640	962	962	962	962	1
452	20231211	112000	130578678	961	961	961	961	0
453	20231211	111900	130578678	961	961	961	961	51
454	20231211	111800	130529667	962	962	962	962	0
455	20231211	111700	130529667	962	962	962	962	1
456	20231211	111600	130528705	961	961	961	961	0
457	20231211	111500	130528705	961	961	961	961	12
458	20231211	111400	130517173	961	962	962	961	886
459	20231211	111300	129665617	962	962	962	962	0
460	20231211	111200	129665617	962	963	963	962	110
461	20231211	111100	129559787	963	963	963	963	0
462	20231211	111000	129559787	963	963	963	963	0
463	20231211	110900	129559787	963	963	963	963	0
464	20231211	110800	129559787	963	963	963	963	0
465	20231211	110700	129559787	963	963	963	963	0
466	20231211	110600	129559787	963	963	963	963	0
467	20231211	110500	129559787	963	963	963	963	0
468	20231211	110400	129559787	963	963	963	963	0
469	20231211	110300	129559787	963	963	963	963	10
470	20231211	110200	129550157	963	963	963	963	11
471	20231211	110100	129539564	963	962	963	962	2
472	20231211	110000	129537639	962	962	962	962	1096
473	20231211	105900	128483287	962	962	963	962	9
474	20231211	105800	128474623	962	962	962	962	305
475	20231211	105700	128181213	963	963	963	963	407
476	20231211	105600	127789272	963	963	963	963	0
477	20231211	105500	127789272	963	963	963	963	1225
478	20231211	105400	126609597	963	965	965	963	2000
479	20231211	105300	124683333	965	965	965	965	0
480	20231211	105200	124683333	965	965	965	965	0
481	20231211	105100	124683333	965	965	965	965	0
482	20231211	105000	124683333	965	965	965	965	0
483	20231211	104900	124683333	965	965	965	965	0
484	20231211	104800	124683333	965	965	965	965	20
485	20231211	104700	124664033	965	965	965	965	3300
486	20231211	104600	121479533	965	966	966	965	1100
487	20231211	104500	120417510	966	966	966	966	0
488	20231211	104400	120417510	966	966	966	966	100
489	20231211	104300	120320910	966	967	967	966	5372
490	20231211	104200	115131554	967	967	967	967	7
491	20231211	104100	115124785	968	967	968	967	58
492	20231211	104000	115068698	967	968	968	967	93
493	20231211	103900	114978717	968	967	968	967	701
494	20231211	103800	114300849	968	967	968	967	311
495	20231211	103700	114000111	967	967	967	967	947
496	20231211	103600	113084362	967	967	967	967	0
497	20231211	103500	113084362	967	967	967	967	100
498	20231211	103400	112987662	967	967	967	967	0
499	20231211	103300	112987662	967	967	967	967	30
500	20231211	103200	112958652	967	967	967	967	50
501	20231211	103100	112910302	967	966	967	966	21
502	20231211	103000	112890015	967	967	967	967	0
503	20231211	102900	112890015	967	967	967	967	0
504	20231211	102800	112890015	967	966	967	966	2200
505	20231211	102700	110764615	966	966	966	966	2000
506	20231211	102600	108832615	967	968	968	967	1533
507	20231211	102500	107350103	968	968	968	968	0
508	20231211	102400	107350103	968	967	968	967	699
509	20231211	102300	106674135	968	968	968	968	0
510	20231211	102200	106674135	968	968	968	968	15
511	20231211	102100	106659615	968	968	968	968	0
512	20231211	102000	106659615	968	968	968	968	0
513	20231211	101900	106659615	968	967	968	967	4
514	20231211	101800	106655746	968	968	968	968	1
515	20231211	101700	106654778	967	967	967	967	1551
516	20231211	101600	105154961	968	968	968	968	0
517	20231211	101500	105154961	968	968	968	968	0
518	20231211	101400	105154961	968	968	968	968	100
519	20231211	101300	105058161	968	968	968	968	2550
520	20231211	101200	102589761	968	968	968	968	23
521	20231211	101100	102567497	968	968	968	968	996
522	20231211	101000	101603369	969	969	969	969	0
523	20231211	100900	101603369	969	969	969	969	50
524	20231211	100800	101554919	969	969	969	969	4
525	20231211	100700	101551043	969	969	969	969	2025
526	20231211	100600	99588818	969	968	969	968	302
527	20231211	100500	99296481	969	969	969	969	1
528	20231211	100400	99295512	969	969	969	969	0
529	20231211	100300	99295512	969	969	969	969	2000
530	20231211	100200	97357512	969	969	969	969	0
531	20231211	100100	97357512	969	969	969	969	0
532	20231211	100000	97357512	969	966	969	964	7092
533	20231211	095900	90502510	966	966	966	966	3
534	20231211	095800	90499612	966	966	966	966	1
535	20231211	095700	90498646	963	966	966	963	811
536	20231211	095600	89717268	965	965	965	965	300
537	20231211	095500	89427768	966	966	966	966	0
538	20231211	095400	89427768	966	966	966	966	15
539	20231211	095300	89413278	965	965	965	965	262
540	20231211	095200	89160448	966	965	966	965	101
541	20231211	095100	89062883	966	966	966	966	0
542	20231211	095000	89062883	966	966	966	966	1
543	20231211	094900	89061917	965	966	966	965	504
544	20231211	094800	88575057	966	966	966	966	283
545	20231211	094700	88301679	966	965	967	965	112
546	20231211	094600	88193585	965	964	965	964	530
547	20231211	094500	87682664	967	967	967	967	0
548	20231211	094400	87682664	967	967	967	967	0
549	20231211	094300	87682664	967	964	967	964	302
550	20231211	094200	87390933	964	964	964	964	2241
551	20231211	094100	85230609	967	967	967	967	27
552	20231211	094000	85204500	967	967	967	967	3
553	20231211	093900	85201599	967	967	967	964	310
554	20231211	093800	84902645	967	965	967	964	7577
555	20231211	093700	77597182	966	966	966	966	100
556	20231211	093600	77500582	967	967	967	967	5
557	20231211	093500	77495747	967	968	968	967	13
558	20231211	093400	77483174	968	968	968	968	1045
559	20231211	093300	76471614	968	968	968	968	21
560	20231211	093200	76451286	968	968	968	968	2
561	20231211	093100	76449350	967	966	967	966	4209
562	20231211	093000	72379458	966	966	966	966	30
563	20231211	092900	72350478	966	966	966	966	2677
564	20231211	092800	69764496	967	967	967	967	2
565	20231211	092700	69762562	967	966	967	966	85
566	20231211	092600	69680373	966	966	966	966	1878
567	20231211	092500	67866225	967	967	967	966	7641
568	20231211	092400	60484916	966	968	968	966	3369
569	20231211	092300	57226601	968	968	968	968	200
570	20231211	092200	57033001	968	968	968	968	403
571	20231211	092100	56642897	968	968	968	968	0
572	20231211	092000	56642897	968	968	968	968	51
573	20231211	091900	56593529	967	968	968	967	502
574	20231211	091800	56107594	967	968	968	967	2170
575	20231211	091700	54009101	968	968	968	968	1151
576	20231211	091600	52894933	968	969	969	968	83
577	20231211	091500	52814587	969	968	969	968	678
578	20231211	091400	52158282	969	969	969	969	500
579	20231211	091300	51673782	969	968	969	968	35
580	20231211	091200	51639896	969	969	970	969	74
581	20231211	091100	51568189	970	970	970	970	2
582	20231211	091000	51566249	967	969	970	967	3830
583	20231211	090900	47857017	970	969	970	969	305
584	20231211	090800	47561469	970	971	971	970	1010
585	20231211	090700	46581768	970	970	971	969	330
586	20231211	090600	46261765	971	968	971	967	21741
587	20231211	090500	25188202	967	969	969	967	1374
588	20231211	090400	23857400	970	970	970	970	2370
589	20231211	090300	21558500	969	968	969	968	7738
590	20231211	090200	14061452	968	968	968	968	1361
591	20231211	090100	12744004	968	964	968	964	118
592	20231211	090000	12630248	969	965	970	965	13079