KissMeData/008040/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185000	126215959	970	970	970	970	3397
3	20231215	184900	126215959	970	970	970	970	0
4	20231215	184800	126215959	970	970	970	970	0
5	20231215	184700	126215959	970	970	970	970	0
6	20231215	184600	126215959	970	970	970	970	0
7	20231215	184500	126215959	970	970	970	970	0
8	20231215	184400	126215959	970	970	970	970	0
9	20231215	184300	126215959	970	970	970	970	0
10	20231215	184200	126215959	970	970	970	970	0
11	20231215	184100	126215959	970	970	970	970	0
12	20231215	184000	126215959	970	970	970	970	0
13	20231215	183900	126215959	970	970	970	970	0
14	20231215	183800	126215959	970	970	970	970	0
15	20231215	183700	126215959	970	970	970	970	0
16	20231215	183600	126215959	970	970	970	970	0
17	20231215	183500	126215959	970	970	970	970	0
18	20231215	183400	126215959	970	970	970	970	0
19	20231215	183300	126215959	970	970	970	970	0
20	20231215	183200	126215959	970	970	970	970	0
21	20231215	183100	126215959	970	970	970	970	0
22	20231215	183000	126215959	970	970	970	970	0
23	20231215	182900	126215959	970	970	970	970	0
24	20231215	182800	126215959	970	970	970	970	0
25	20231215	182700	126215959	970	970	970	970	0
26	20231215	182600	126215959	970	970	970	970	0
27	20231215	182500	126215959	970	970	970	970	0
28	20231215	182400	126215959	970	970	970	970	0
29	20231215	182300	126215959	970	970	970	970	0
30	20231215	182200	126215959	970	970	970	970	0
31	20231215	182100	126215959	970	970	970	970	0
32	20231215	182000	126215959	970	970	970	970	3397
33	20231215	181900	126215959	970	970	970	970	0
34	20231215	181800	126215959	970	970	970	970	0
35	20231215	181700	126215959	970	970	970	970	0
36	20231215	181600	126215959	970	970	970	970	0
37	20231215	181500	126215959	970	970	970	970	0
38	20231215	181400	126215959	970	970	970	970	0
39	20231215	181300	126215959	970	970	970	970	0
40	20231215	181200	126215959	970	970	970	970	0
41	20231215	181100	126215959	970	970	970	970	0
42	20231215	181000	126215959	970	970	970	970	0
43	20231215	180900	126215959	970	970	970	970	0
44	20231215	180800	126215959	970	970	970	970	0
45	20231215	180700	126215959	970	970	970	970	0
46	20231215	180600	126215959	970	970	970	970	0
47	20231215	180500	126215959	970	970	970	970	0
48	20231215	180400	126215959	970	970	970	970	0
49	20231215	180300	126215959	970	970	970	970	0
50	20231215	180200	126215959	970	970	970	970	0
51	20231215	180100	126215959	970	970	970	970	0
52	20231215	180000	126215959	970	970	970	970	0
53	20231215	175900	126215959	970	970	970	970	0
54	20231215	175800	126215959	970	970	970	970	0
55	20231215	175700	126215959	970	970	970	970	0
56	20231215	175600	126215959	970	970	970	970	0
57	20231215	175500	126215959	970	970	970	970	0
58	20231215	175400	126215959	970	970	970	970	0
59	20231215	175300	126215959	970	970	970	970	0
60	20231215	175200	126215959	970	970	970	970	0
61	20231215	175100	126215959	970	970	970	970	0
62	20231215	175000	126215959	970	970	970	970	3397
63	20231215	174900	126215959	970	970	970	970	0
64	20231215	174800	126215959	970	970	970	970	0
65	20231215	174700	126215959	970	970	970	970	0
66	20231215	174600	126215959	970	970	970	970	0
67	20231215	174500	126215959	970	970	970	970	0
68	20231215	174400	126215959	970	970	970	970	0
69	20231215	174300	126215959	970	970	970	970	0
70	20231215	174200	126215959	970	970	970	970	0
71	20231215	174100	126215959	970	970	970	970	0
72	20231215	174000	126215959	970	970	970	970	0
73	20231215	173900	126215959	970	970	970	970	0
74	20231215	173800	126215959	970	970	970	970	0
75	20231215	173700	126215959	970	970	970	970	0
76	20231215	173600	126215959	970	970	970	970	0
77	20231215	173500	126215959	970	970	970	970	0
78	20231215	173400	126215959	970	970	970	970	0
79	20231215	173300	126215959	970	970	970	970	0
80	20231215	173200	126215959	970	970	970	970	0
81	20231215	173100	126215959	970	970	970	970	0
82	20231215	173000	126215959	970	970	970	970	0
83	20231215	172900	126215959	970	970	970	970	0
84	20231215	172800	126215959	970	970	970	970	0
85	20231215	172700	126215959	970	970	970	970	0
86	20231215	172600	126215959	970	970	970	970	0
87	20231215	172500	126215959	970	970	970	970	0
88	20231215	172400	126215959	970	970	970	970	0
89	20231215	172300	126215959	970	970	970	970	0
90	20231215	172200	126215959	970	970	970	970	0
91	20231215	172100	126215959	970	970	970	970	0
92	20231215	172000	126215959	970	970	970	970	3397
93	20231215	171900	126215959	970	970	970	970	0
94	20231215	171800	126215959	970	970	970	970	0
95	20231215	171700	126215959	970	970	970	970	0
96	20231215	171600	126215959	970	970	970	970	0
97	20231215	171500	126215959	970	970	970	970	0
98	20231215	171400	126215959	970	970	970	970	0
99	20231215	171300	126215959	970	970	970	970	0
100	20231215	171200	126215959	970	970	970	970	0
101	20231215	171100	126215959	970	970	970	970	0
102	20231215	171000	126215959	970	970	970	970	0
103	20231215	170900	126215959	970	970	970	970	0
104	20231215	170800	126215959	970	970	970	970	0
105	20231215	170700	126215959	970	970	970	970	0
106	20231215	170600	126215959	970	970	970	970	0
107	20231215	170500	126215959	970	970	970	970	0
108	20231215	170400	126215959	970	970	970	970	0
109	20231215	170300	126215959	970	970	970	970	0
110	20231215	170200	126215959	970	970	970	970	0
111	20231215	170100	126215959	970	970	970	970	0
112	20231215	170000	126215959	970	970	970	970	0
113	20231215	165900	126215959	970	970	970	970	0
114	20231215	165800	126215959	970	970	970	970	0
115	20231215	165700	126215959	970	970	970	970	0
116	20231215	165600	126215959	970	970	970	970	0
117	20231215	165500	126215959	970	970	970	970	0
118	20231215	165400	126215959	970	970	970	970	0
119	20231215	165300	126215959	970	970	970	970	0
120	20231215	165200	126215959	970	970	970	970	0
121	20231215	165100	126215959	970	970	970	970	0
122	20231215	165000	126215959	970	970	970	970	3397
123	20231215	164900	126215959	970	970	970	970	0
124	20231215	164800	126215959	970	970	970	970	0
125	20231215	164700	126215959	970	970	970	970	0
126	20231215	164600	126215959	970	970	970	970	0
127	20231215	164500	126215959	970	970	970	970	0
128	20231215	164400	126215959	970	970	970	970	0
129	20231215	164300	126215959	970	970	970	970	0
130	20231215	164200	126215959	970	970	970	970	0
131	20231215	164100	126215959	970	970	970	970	0
132	20231215	164000	126215959	970	970	970	970	0
133	20231215	163900	126215959	970	970	970	970	0
134	20231215	163800	126215959	970	970	970	970	0
135	20231215	163700	126215959	970	970	970	970	0
136	20231215	163600	126215959	970	970	970	970	0
137	20231215	163500	126215959	970	970	970	970	0
138	20231215	163400	126215959	970	970	970	970	0
139	20231215	163300	126215959	970	970	970	970	0
140	20231215	163200	126215959	970	970	970	970	0
141	20231215	163100	126215959	970	970	970	970	0
142	20231215	163000	126215959	970	970	970	970	0
143	20231215	162900	126215959	970	970	970	970	0
144	20231215	162800	126215959	970	970	970	970	0
145	20231215	162700	126215959	970	970	970	970	0
146	20231215	162600	126215959	970	970	970	970	0
147	20231215	162500	126215959	970	970	970	970	0
148	20231215	162400	126215959	970	970	970	970	0
149	20231215	162300	126215959	970	970	970	970	0
150	20231215	162200	126215959	970	970	970	970	0
151	20231215	162100	126215959	970	970	970	970	0
152	20231215	162000	126215959	970	970	970	970	3397
153	20231215	161900	126215959	970	970	970	970	0
154	20231215	161800	126215959	970	970	970	970	0
155	20231215	161700	126215959	970	970	970	970	0
156	20231215	161600	126215959	970	970	970	970	0
157	20231215	161500	126215959	970	970	970	970	0
158	20231215	161400	126215959	970	970	970	970	0
159	20231215	161300	126215959	970	970	970	970	0
160	20231215	161200	126215959	970	970	970	970	0
161	20231215	161100	126215959	970	970	970	970	0
162	20231215	161000	126215959	970	970	970	970	0
163	20231215	160900	126215959	970	970	970	970	0
164	20231215	160800	126215959	970	970	970	970	0
165	20231215	160700	126215959	970	970	970	970	0
166	20231215	160600	126215959	970	970	970	970	0
167	20231215	160500	126215959	970	970	970	970	0
168	20231215	160400	126215959	970	970	970	970	0
169	20231215	160300	126215959	970	970	970	970	0
170	20231215	160200	126215959	970	970	970	970	0
171	20231215	160100	126215959	970	970	970	970	0
172	20231215	160000	126215959	970	970	970	970	0
173	20231215	155900	126215959	970	970	970	970	0
174	20231215	155800	126215959	970	970	970	970	0
175	20231215	155700	126215959	970	970	970	970	0
176	20231215	155600	126215959	970	970	970	970	0
177	20231215	155500	126215959	970	970	970	970	0
178	20231215	155400	126215959	970	970	970	970	0
179	20231215	155300	126215959	970	970	970	970	0
180	20231215	155200	126215959	970	970	970	970	0
181	20231215	155100	126215959	970	970	970	970	0
182	20231215	155000	126215959	970	970	970	970	3397
183	20231215	154900	126215959	970	970	970	970	0
184	20231215	154800	126215959	970	970	970	970	0
185	20231215	154700	126215959	970	970	970	970	0
186	20231215	154600	126215959	970	970	970	970	0
187	20231215	154500	126215959	970	970	970	970	0
188	20231215	154400	126215959	970	970	970	970	0
189	20231215	154300	126215959	970	970	970	970	0
190	20231215	154200	126215959	970	970	970	970	0
191	20231215	154100	126215959	970	970	970	970	0
192	20231215	154000	126215959	970	970	970	970	0
193	20231215	153900	126215959	970	970	970	970	0
194	20231215	153800	126215959	970	970	970	970	0
195	20231215	153700	126215959	970	970	970	970	0
196	20231215	153600	126215959	970	970	970	970	0
197	20231215	153500	126215959	970	970	970	970	0
198	20231215	153400	126215959	970	970	970	970	0
199	20231215	153300	126215959	970	970	970	970	0
200	20231215	153200	126215959	970	970	970	970	0
201	20231215	153100	126215959	970	970	970	970	0
202	20231215	153000	126215959	970	970	970	970	3397
203	20231215	152900	122920869	971	971	971	971	0
204	20231215	152800	122920869	971	971	971	971	0
205	20231215	152700	122920869	971	971	971	971	0
206	20231215	152600	122920869	971	971	971	971	0
207	20231215	152500	122920869	971	971	971	971	0
208	20231215	152400	122920869	971	971	971	971	0
209	20231215	152300	122920869	971	971	971	971	0
210	20231215	152200	122920869	971	971	971	971	0
211	20231215	152100	122920869	971	971	971	971	0
212	20231215	152000	122920869	971	971	971	971	0
213	20231215	151900	122920869	971	971	971	971	0
214	20231215	151800	122920869	971	970	971	970	940
215	20231215	151700	122009063	967	967	967	967	4
216	20231215	151600	122005195	968	968	968	968	250
217	20231215	151500	121763195	968	968	968	968	66
218	20231215	151400	121699307	970	970	970	970	0
219	20231215	151300	121699307	970	970	970	970	10
220	20231215	151200	121689607	970	970	970	970	0
221	20231215	151100	121689607	970	969	970	969	1000
222	20231215	151000	120720380	970	970	970	970	0
223	20231215	150900	120720380	970	970	970	970	0
224	20231215	150800	120720380	970	970	970	970	0
225	20231215	150700	120720380	970	968	970	968	33
226	20231215	150600	120688434	968	968	968	968	168
227	20231215	150500	120525810	970	970	970	970	0
228	20231215	150400	120525810	970	970	970	970	0
229	20231215	150300	120525810	970	970	970	970	330
230	20231215	150200	120205710	968	968	968	968	1
231	20231215	150100	120204742	970	970	970	970	0
232	20231215	150000	120204742	970	970	970	970	0
233	20231215	145900	120204742	970	970	970	970	0
234	20231215	145800	120204742	970	970	970	970	0
235	20231215	145700	120204742	970	970	970	970	0
236	20231215	145600	120204742	970	970	970	970	0
237	20231215	145500	120204742	970	970	970	970	0
238	20231215	145400	120204742	970	970	970	970	0
239	20231215	145300	120204742	970	970	970	970	0
240	20231215	145200	120204742	970	970	970	970	0
241	20231215	145100	120204742	970	970	970	970	3786
242	20231215	145000	116532322	970	970	970	970	50
243	20231215	144900	116483822	970	970	970	970	270
244	20231215	144800	116221922	970	969	970	969	1501
245	20231215	144700	114766252	970	970	970	970	0
246	20231215	144600	114766252	970	970	970	970	34
247	20231215	144500	114733272	969	969	969	969	474
248	20231215	144400	114273966	969	969	969	969	0
249	20231215	144300	114273966	969	969	969	969	100
250	20231215	144200	114177066	969	969	969	969	10
251	20231215	144100	114167376	969	969	969	969	3174
252	20231215	144000	111091770	969	969	969	969	240
253	20231215	143900	110859210	970	969	970	969	1199
254	20231215	143800	109697378	969	969	969	969	102
255	20231215	143700	109598540	970	970	970	970	0
256	20231215	143600	109598540	970	970	970	970	1
257	20231215	143500	109597570	969	969	969	969	21
258	20231215	143400	109577221	971	971	971	971	0
259	20231215	143300	109577221	971	971	971	971	0
260	20231215	143200	109577221	971	969	971	969	2
261	20231215	143100	109575281	971	971	971	971	0
262	20231215	143000	109575281	971	971	971	971	0
263	20231215	142900	109575281	971	971	971	971	0
264	20231215	142800	109575281	971	971	971	971	0
265	20231215	142700	109575281	971	971	971	971	0
266	20231215	142600	109575281	971	969	971	969	17
267	20231215	142500	109558806	971	971	971	971	0
268	20231215	142400	109558806	971	971	971	971	0
269	20231215	142300	109558806	971	970	971	970	5
270	20231215	142200	109553955	971	971	971	971	6
271	20231215	142100	109548129	972	972	972	972	0
272	20231215	142000	109548129	972	972	972	972	0
273	20231215	141900	109548129	972	972	972	972	0
274	20231215	141800	109548129	972	970	972	970	31
275	20231215	141700	109518057	970	970	970	970	50
276	20231215	141600	109469557	972	972	972	972	1
277	20231215	141500	109468585	972	971	972	971	2
278	20231215	141400	109466642	970	970	970	970	1
279	20231215	141300	109465672	972	972	972	972	0
280	20231215	141200	109465672	972	972	972	972	0
281	20231215	141100	109465672	972	972	972	972	0
282	20231215	141000	109465672	972	972	972	972	0
283	20231215	140900	109465672	972	972	972	972	20
284	20231215	140800	109446232	972	972	972	972	0
285	20231215	140700	109446232	972	972	972	972	400
286	20231215	140600	109057432	972	972	972	972	0
287	20231215	140500	109057432	972	972	972	972	0
288	20231215	140400	109057432	972	972	972	972	1
289	20231215	140300	109056460	973	973	973	973	0
290	20231215	140200	109056460	973	973	973	973	0
291	20231215	140100	109056460	973	972	973	972	401
292	20231215	140000	108666597	972	972	972	972	0
293	20231215	135900	108666597	972	972	972	972	0
294	20231215	135800	108666597	972	972	972	972	2000
295	20231215	135700	106722597	972	971	972	971	70
296	20231215	135600	106654617	970	970	970	970	3
297	20231215	135500	106651707	970	969	970	969	6001
298	20231215	135400	100830741	968	969	969	968	4600
299	20231215	135300	96373941	969	968	969	968	29
300	20231215	135200	96345866	969	969	969	969	0
301	20231215	135100	96345866	969	969	969	969	0
302	20231215	135000	96345866	969	969	969	969	0
303	20231215	134900	96345866	969	969	969	969	0
304	20231215	134800	96345866	969	968	969	968	40
305	20231215	134700	96307143	968	968	968	968	20
306	20231215	134600	96287783	969	969	969	969	0
307	20231215	134500	96287783	969	969	969	969	1
308	20231215	134400	96286814	968	968	968	968	0
309	20231215	134300	96286814	968	968	968	968	0
310	20231215	134200	96286814	968	968	968	968	0
311	20231215	134100	96286814	968	968	968	968	1000
312	20231215	134000	95318814	969	969	969	969	0
313	20231215	133900	95318814	969	969	969	969	0
314	20231215	133800	95318814	969	967	969	967	533
315	20231215	133700	94803401	969	969	969	969	0
316	20231215	133600	94803401	969	969	969	969	1
317	20231215	133500	94802432	966	967	967	966	10000
318	20231215	133400	85137261	969	969	969	969	0
319	20231215	133300	85137261	969	969	969	969	0
320	20231215	133200	85137261	969	969	969	969	0
321	20231215	133100	85137261	969	969	969	969	0
322	20231215	133000	85137261	969	969	969	969	1
323	20231215	132900	85136292	969	969	969	969	0
324	20231215	132800	85136292	969	969	969	969	1
325	20231215	132700	85135323	967	967	967	967	1000
326	20231215	132600	84168323	969	969	969	969	0
327	20231215	132500	84168323	969	969	969	969	0
328	20231215	132400	84168323	969	969	969	969	0
329	20231215	132300	84168323	969	969	969	969	0
330	20231215	132200	84168323	969	969	969	969	0
331	20231215	132100	84168323	969	968	969	968	2
332	20231215	132000	84166386	967	967	967	967	220
333	20231215	131900	83953646	967	967	967	967	0
334	20231215	131800	83953646	967	967	967	967	0
335	20231215	131700	83953646	967	967	967	967	48
336	20231215	131600	83907230	969	969	969	969	0
337	20231215	131500	83907230	969	969	969	969	0
338	20231215	131400	83907230	969	969	969	969	0
339	20231215	131300	83907230	969	969	969	969	0
340	20231215	131200	83907230	969	969	969	969	0
341	20231215	131100	83907230	969	967	969	967	4453
342	20231215	131000	79601177	967	967	967	967	0
343	20231215	130900	79601177	967	967	967	967	2000
344	20231215	130800	77667177	969	967	969	967	1029
345	20231215	130700	76672132	969	967	969	967	2
346	20231215	130600	76670196	967	967	967	967	714
347	20231215	130500	75979758	968	968	968	968	0
348	20231215	130400	75979758	968	968	968	968	0
349	20231215	130300	75979758	968	968	968	968	0
350	20231215	130200	75979758	968	968	968	968	5
351	20231215	130100	75974918	968	968	968	968	0
352	20231215	130000	75974918	968	968	968	968	0
353	20231215	125900	75974918	968	968	968	968	10
354	20231215	125800	75965238	968	968	968	968	81
355	20231215	125700	75886830	967	967	967	967	0
356	20231215	125600	75886830	967	967	967	967	0
357	20231215	125500	75886830	967	967	967	967	0
358	20231215	125400	75886830	967	967	967	967	5
359	20231215	125300	75881995	969	969	969	969	0
360	20231215	125200	75881995	969	969	969	969	0
361	20231215	125100	75881995	969	969	969	969	0
362	20231215	125000	75881995	969	969	969	969	0
363	20231215	124900	75881995	969	969	969	969	0
364	20231215	124800	75881995	969	969	969	969	1
365	20231215	124700	75881026	968	968	968	968	0
366	20231215	124600	75881026	968	968	968	968	100
367	20231215	124500	75784226	968	968	968	968	100
368	20231215	124400	75687426	968	968	968	968	0
369	20231215	124300	75687426	968	968	968	968	0
370	20231215	124200	75687426	968	968	968	968	50
371	20231215	124100	75639026	968	968	968	968	100
372	20231215	124000	75542226	967	967	967	967	500
373	20231215	123900	75058726	968	968	968	968	0
374	20231215	123800	75058726	968	968	968	968	0
375	20231215	123700	75058726	968	968	968	968	0
376	20231215	123600	75058726	968	968	968	968	0
377	20231215	123500	75058726	968	968	968	968	0
378	20231215	123400	75058726	968	968	968	968	0
379	20231215	123300	75058726	968	968	968	968	0
380	20231215	123200	75058726	968	968	968	968	1000
381	20231215	123100	74090726	968	968	968	968	7
382	20231215	123000	74083950	969	969	969	969	0
383	20231215	122900	74083950	969	969	969	969	0
384	20231215	122800	74083950	969	969	969	969	0
385	20231215	122700	74083950	969	969	969	969	900
386	20231215	122600	73211850	967	967	967	967	0
387	20231215	122500	73211850	967	967	967	967	103
388	20231215	122400	73112249	967	967	967	967	2000
389	20231215	122300	71178249	968	968	968	968	0
390	20231215	122200	71178249	968	968	968	968	0
391	20231215	122100	71178249	968	968	968	968	1022
392	20231215	122000	70188953	968	968	968	968	0
393	20231215	121900	70188953	968	968	968	968	0
394	20231215	121800	70188953	968	968	968	968	0
395	20231215	121700	70188953	968	968	968	968	0
396	20231215	121600	70188953	968	968	968	968	0
397	20231215	121500	70188953	968	968	968	968	1
398	20231215	121400	70187985	968	968	968	968	0
399	20231215	121300	70187985	968	968	968	968	1
400	20231215	121200	70187017	967	967	967	967	0
401	20231215	121100	70187017	967	967	967	967	0
402	20231215	121000	70187017	967	967	967	967	0
403	20231215	120900	70187017	967	967	967	967	2000
404	20231215	120800	68253017	968	968	968	968	3
405	20231215	120700	68250113	968	968	968	968	0
406	20231215	120600	68250113	968	968	968	968	0
407	20231215	120500	68250113	968	968	968	968	0
408	20231215	120400	68250113	968	968	968	968	0
409	20231215	120300	68250113	968	968	968	968	1
410	20231215	120200	68249145	967	967	967	967	2000
411	20231215	120100	66315145	968	968	968	968	0
412	20231215	120000	66315145	968	968	968	968	0
413	20231215	115900	66315145	968	968	968	968	0
414	20231215	115800	66315145	968	968	968	968	35
415	20231215	115700	66281265	970	970	970	970	30
416	20231215	115600	66252165	970	970	970	970	8
417	20231215	115500	66244405	970	970	970	970	0
418	20231215	115400	66244405	970	970	970	970	6
419	20231215	115300	66238585	970	970	970	970	0
420	20231215	115200	66238585	970	970	970	970	0
421	20231215	115100	66238585	970	970	970	970	0
422	20231215	115000	66238585	970	970	970	970	0
423	20231215	114900	66238585	970	970	970	970	0
424	20231215	114800	66238585	970	970	970	970	0
425	20231215	114700	66238585	970	970	970	970	100
426	20231215	114600	66141585	970	970	970	970	1
427	20231215	114500	66140615	967	967	967	967	16
428	20231215	114400	66125143	970	970	970	970	0
429	20231215	114300	66125143	970	970	970	970	1
430	20231215	114200	66124173	970	970	970	970	0
431	20231215	114100	66124173	970	970	970	970	1
432	20231215	114000	66123203	967	968	968	967	106
433	20231215	113900	66020660	970	970	970	970	2050
434	20231215	113800	64032160	970	970	970	970	50
435	20231215	113700	63983660	970	970	970	970	0
436	20231215	113600	63983660	970	970	970	970	1
437	20231215	113500	63982690	970	970	970	970	13
438	20231215	113400	63970080	970	970	970	970	0
439	20231215	113300	63970080	970	970	970	970	0
440	20231215	113200	63970080	970	970	970	970	1
441	20231215	113100	63969110	970	970	970	970	0
442	20231215	113000	63969110	970	970	970	970	10
443	20231215	112900	63959410	970	970	970	970	0
444	20231215	112800	63959410	970	968	970	968	200
445	20231215	112700	63765599	967	967	967	967	260
446	20231215	112600	63514179	968	968	968	968	0
447	20231215	112500	63514179	968	968	968	968	0
448	20231215	112400	63514179	968	968	968	968	0
449	20231215	112300	63514179	968	968	968	968	0
450	20231215	112200	63514179	968	967	968	967	45
451	20231215	112100	63470650	968	967	968	967	5100
452	20231215	112000	58533950	968	968	968	968	94
453	20231215	111900	58442958	968	968	968	968	1200
454	20231215	111800	57281358	969	969	969	969	5
455	20231215	111700	57276513	968	968	968	968	100
456	20231215	111600	57179713	968	968	968	968	502
457	20231215	111500	56693777	969	969	969	969	0
458	20231215	111400	56693777	969	969	969	969	0
459	20231215	111300	56693777	969	969	969	969	0
460	20231215	111200	56693777	969	969	969	969	0
461	20231215	111100	56693777	969	969	969	969	0
462	20231215	111000	56693777	969	969	969	969	206
463	20231215	110900	56494163	969	969	969	969	0
464	20231215	110800	56494163	969	969	969	969	10
465	20231215	110700	56484473	969	969	969	969	0
466	20231215	110600	56484473	969	969	969	969	0
467	20231215	110500	56484473	969	969	969	969	10
468	20231215	110400	56474783	969	969	969	969	0
469	20231215	110300	56474783	969	969	969	969	2
470	20231215	110200	56472845	970	970	970	970	1
471	20231215	110100	56471875	967	968	968	967	1545
472	20231215	110000	54977590	970	970	970	970	0
473	20231215	105900	54977590	970	970	970	970	0
474	20231215	105800	54977590	970	970	970	970	1
475	20231215	105700	54976620	970	970	970	970	1545
476	20231215	105600	53477970	970	970	970	970	4
477	20231215	105500	53474090	970	970	970	970	0
478	20231215	105400	53474090	970	970	970	970	0
479	20231215	105300	53474090	970	970	970	970	0
480	20231215	105200	53474090	970	970	970	970	0
481	20231215	105100	53474090	970	970	970	970	10
482	20231215	105000	53464390	970	970	970	970	0
483	20231215	104900	53464390	970	970	970	970	150
484	20231215	104800	53318890	970	970	970	970	0
485	20231215	104700	53318890	970	970	970	970	0
486	20231215	104600	53318890	970	970	970	970	0
487	20231215	104500	53318890	970	970	970	970	0
488	20231215	104400	53318890	970	970	970	970	0
489	20231215	104300	53318890	970	970	970	970	0
490	20231215	104200	53318890	970	970	970	970	0
491	20231215	104100	53318890	970	970	970	970	10
492	20231215	104000	53309190	970	970	970	970	1
493	20231215	103900	53308220	968	968	968	968	1
494	20231215	103800	53307252	970	970	970	970	0
495	20231215	103700	53307252	970	970	970	970	0
496	20231215	103600	53307252	970	970	970	970	0
497	20231215	103500	53307252	970	967	970	967	125
498	20231215	103400	53186374	967	970	970	967	3881
499	20231215	103300	49432615	970	970	970	970	0
500	20231215	103200	49432615	970	970	970	970	0
501	20231215	103100	49432615	970	970	970	970	0
502	20231215	103000	49432615	970	970	970	970	3
503	20231215	102900	49429705	971	971	971	971	0
504	20231215	102800	49429705	971	971	971	971	0
505	20231215	102700	49429705	971	971	971	971	0
506	20231215	102600	49429705	971	971	971	971	0
507	20231215	102500	49429705	971	971	971	971	0
508	20231215	102400	49429705	971	971	971	971	3
509	20231215	102300	49426792	968	968	968	968	122
510	20231215	102200	49308696	968	968	968	968	400
511	20231215	102100	48921496	968	968	968	968	0
512	20231215	102000	48921496	968	968	968	968	0
513	20231215	101900	48921496	968	968	968	968	1
514	20231215	101800	48920528	968	968	968	968	98
515	20231215	101700	48825664	968	968	968	968	8220
516	20231215	101600	40868704	968	968	968	968	0
517	20231215	101500	40868704	968	968	968	968	0
518	20231215	101400	40868704	968	968	968	968	51
519	20231215	101300	40819336	968	967	968	967	2115
520	20231215	101200	38774130	968	968	968	968	0
521	20231215	101100	38774130	968	968	968	968	0
522	20231215	101000	38774130	968	968	968	968	0
523	20231215	100900	38774130	968	967	968	967	40
524	20231215	100800	38735446	968	968	968	968	0
525	20231215	100700	38735446	968	967	968	967	1005
526	20231215	100600	37763609	968	968	968	968	5
527	20231215	100500	37758769	968	968	968	968	4248
528	20231215	100400	33646705	971	971	971	971	6
529	20231215	100300	33640879	972	972	972	972	0
530	20231215	100200	33640879	972	972	972	972	0
531	20231215	100100	33640879	972	968	972	968	528
532	20231215	100000	33129717	970	968	971	968	1071
533	20231215	095900	32092807	971	971	971	971	101
534	20231215	095800	31994736	968	968	968	968	1000
535	20231215	095700	31026736	972	972	972	972	0
536	20231215	095600	31026736	972	972	972	972	2000
537	20231215	095500	29082736	972	972	972	972	1600
538	20231215	095400	27527536	972	972	972	972	0
539	20231215	095300	27527536	972	972	972	972	0
540	20231215	095200	27527536	972	969	972	969	2025
541	20231215	095100	25565282	969	969	969	969	0
542	20231215	095000	25565282	969	972	972	969	1001
543	20231215	094900	24595310	969	971	971	969	648
544	20231215	094800	23967268	972	972	972	972	50
545	20231215	094700	23918668	972	972	972	972	20
546	20231215	094600	23899228	972	972	972	972	1000
547	20231215	094500	22927228	972	972	972	972	0
548	20231215	094400	22927228	972	972	972	972	0
549	20231215	094300	22927228	972	972	972	972	0
550	20231215	094200	22927228	972	972	972	972	34
551	20231215	094100	22894180	972	972	972	972	0
552	20231215	094000	22894180	972	972	972	972	2
553	20231215	093900	22892236	972	968	972	968	6
554	20231215	093800	22886424	972	972	972	972	0
555	20231215	093700	22886424	972	972	972	972	3
556	20231215	093600	22883508	972	968	972	968	438
557	20231215	093500	22459520	968	970	970	968	195
558	20231215	093400	22270744	972	972	972	972	6
559	20231215	093300	22264912	972	972	972	972	13
560	20231215	093200	22252276	972	972	972	972	49
561	20231215	093100	22204648	973	972	973	972	545
562	20231215	093000	21674905	972	967	972	967	944
563	20231215	092900	20762048	972	967	972	967	3
564	20231215	092800	20759142	972	972	972	967	2002
565	20231215	092700	18823189	968	971	972	968	2001
566	20231215	092600	16879511	971	971	971	971	0
567	20231215	092500	16879511	971	971	971	971	1
568	20231215	092400	16878540	971	971	971	971	1
569	20231215	092300	16877569	972	972	972	972	0
570	20231215	092200	16877569	972	972	972	972	1
571	20231215	092100	16876597	967	968	968	967	2216
572	20231215	092000	14733715	968	969	969	968	379
573	20231215	091900	14366842	968	970	970	968	219
574	20231215	091800	14154808	971	972	972	971	15
575	20231215	091700	14140234	973	969	973	968	12
576	20231215	091600	14128603	973	973	973	973	0
577	20231215	091500	14128603	973	973	973	973	757
578	20231215	091400	13392042	973	969	973	969	260
579	20231215	091300	13139102	973	973	973	973	15
580	20231215	091200	13124507	973	968	973	968	10188
581	20231215	091100	3225721	972	972	972	972	0
582	20231215	091000	3225721	972	972	972	972	2
583	20231215	090900	3223777	972	972	972	972	1
584	20231215	090800	3222805	969	970	973	969	367
585	20231215	090700	2866036	974	970	974	970	122
586	20231215	090600	2747388	974	974	974	974	0
587	20231215	090500	2747388	974	969	974	969	8
588	20231215	090400	2739631	969	971	975	969	632
589	20231215	090300	2126399	972	976	976	972	779
590	20231215	090200	1366135	976	968	976	967	97
591	20231215	090100	1271727	975	976	976	975	2
592	20231215	090000	1269776	976	976	976	976	1301