KissMeData/004870/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184300	98712888	476	476	476	476	960
3	20231222	184200	98712888	476	476	476	476	0
4	20231222	184100	98712888	476	476	476	476	0
5	20231222	184000	98712888	476	476	476	476	0
6	20231222	183900	98712888	476	476	476	476	0
7	20231222	183800	98712888	476	476	476	476	0
8	20231222	183700	98712888	476	476	476	476	0
9	20231222	183600	98712888	476	476	476	476	0
10	20231222	183500	98712888	476	476	476	476	0
11	20231222	183400	98712888	476	476	476	476	0
12	20231222	183300	98712888	476	476	476	476	0
13	20231222	183200	98712888	476	476	476	476	0
14	20231222	183100	98712888	476	476	476	476	0
15	20231222	183000	98712888	476	476	476	476	0
16	20231222	182900	98712888	476	476	476	476	0
17	20231222	182800	98712888	476	476	476	476	0
18	20231222	182700	98712888	476	476	476	476	0
19	20231222	182600	98712888	476	476	476	476	0
20	20231222	182500	98712888	476	476	476	476	0
21	20231222	182400	98712888	476	476	476	476	0
22	20231222	182300	98712888	476	476	476	476	0
23	20231222	182200	98712888	476	476	476	476	0
24	20231222	182100	98712888	476	476	476	476	0
25	20231222	182000	98712888	476	476	476	476	0
26	20231222	181900	98712888	476	476	476	476	0
27	20231222	181800	98712888	476	476	476	476	0
28	20231222	181700	98712888	476	476	476	476	0
29	20231222	181600	98712888	476	476	476	476	0
30	20231222	181500	98712888	476	476	476	476	0
31	20231222	181400	98712888	476	476	476	476	0
32	20231222	181300	98712888	476	476	476	476	960
33	20231222	181200	98712888	476	476	476	476	0
34	20231222	181100	98712888	476	476	476	476	0
35	20231222	181000	98712888	476	476	476	476	0
36	20231222	180900	98712888	476	476	476	476	0
37	20231222	180800	98712888	476	476	476	476	0
38	20231222	180700	98712888	476	476	476	476	0
39	20231222	180600	98712888	476	476	476	476	0
40	20231222	180500	98712888	476	476	476	476	0
41	20231222	180400	98712888	476	476	476	476	0
42	20231222	180300	98712888	476	476	476	476	0
43	20231222	180200	98712888	476	476	476	476	0
44	20231222	180100	98712888	476	476	476	476	0
45	20231222	180000	98712888	476	476	476	476	0
46	20231222	175900	98712888	476	476	476	476	0
47	20231222	175800	98712888	476	476	476	476	0
48	20231222	175700	98712888	476	476	476	476	0
49	20231222	175600	98712888	476	476	476	476	0
50	20231222	175500	98712888	476	476	476	476	0
51	20231222	175400	98712888	476	476	476	476	0
52	20231222	175300	98712888	476	476	476	476	0
53	20231222	175200	98712888	476	476	476	476	0
54	20231222	175100	98712888	476	476	476	476	0
55	20231222	175000	98712888	476	476	476	476	0
56	20231222	174900	98712888	476	476	476	476	0
57	20231222	174800	98712888	476	476	476	476	0
58	20231222	174700	98712888	476	476	476	476	0
59	20231222	174600	98712888	476	476	476	476	0
60	20231222	174500	98712888	476	476	476	476	0
61	20231222	174400	98712888	476	476	476	476	0
62	20231222	174300	98712888	476	476	476	476	960
63	20231222	174200	98712888	476	476	476	476	0
64	20231222	174100	98712888	476	476	476	476	0
65	20231222	174000	98712888	476	476	476	476	0
66	20231222	173900	98712888	476	476	476	476	0
67	20231222	173800	98712888	476	476	476	476	0
68	20231222	173700	98712888	476	476	476	476	0
69	20231222	173600	98712888	476	476	476	476	0
70	20231222	173500	98712888	476	476	476	476	0
71	20231222	173400	98712888	476	476	476	476	0
72	20231222	173300	98712888	476	476	476	476	0
73	20231222	173200	98712888	476	476	476	476	0
74	20231222	173100	98712888	476	476	476	476	0
75	20231222	173000	98712888	476	476	476	476	0
76	20231222	172900	98712888	476	476	476	476	0
77	20231222	172800	98712888	476	476	476	476	0
78	20231222	172700	98712888	476	476	476	476	0
79	20231222	172600	98712888	476	476	476	476	0
80	20231222	172500	98712888	476	476	476	476	0
81	20231222	172400	98712888	476	476	476	476	0
82	20231222	172300	98712888	476	476	476	476	0
83	20231222	172200	98712888	476	476	476	476	0
84	20231222	172100	98712888	476	476	476	476	0
85	20231222	172000	98712888	476	476	476	476	0
86	20231222	171900	98712888	476	476	476	476	0
87	20231222	171800	98712888	476	476	476	476	0
88	20231222	171700	98712888	476	476	476	476	0
89	20231222	171600	98712888	476	476	476	476	0
90	20231222	171500	98712888	476	476	476	476	0
91	20231222	171400	98712888	476	476	476	476	0
92	20231222	171300	98712888	476	476	476	476	960
93	20231222	171200	98712888	476	476	476	476	0
94	20231222	171100	98712888	476	476	476	476	0
95	20231222	171000	98712888	476	476	476	476	0
96	20231222	170900	98712888	476	476	476	476	0
97	20231222	170800	98712888	476	476	476	476	0
98	20231222	170700	98712888	476	476	476	476	0
99	20231222	170600	98712888	476	476	476	476	0
100	20231222	170500	98712888	476	476	476	476	0
101	20231222	170400	98712888	476	476	476	476	0
102	20231222	170300	98712888	476	476	476	476	0
103	20231222	170200	98712888	476	476	476	476	0
104	20231222	170100	98712888	476	476	476	476	0
105	20231222	170000	98712888	476	476	476	476	0
106	20231222	165900	98712888	476	476	476	476	0
107	20231222	165800	98712888	476	476	476	476	0
108	20231222	165700	98712888	476	476	476	476	0
109	20231222	165600	98712888	476	476	476	476	0
110	20231222	165500	98712888	476	476	476	476	0
111	20231222	165400	98712888	476	476	476	476	0
112	20231222	165300	98712888	476	476	476	476	0
113	20231222	165200	98712888	476	476	476	476	0
114	20231222	165100	98712888	476	476	476	476	0
115	20231222	165000	98712888	476	476	476	476	0
116	20231222	164900	98712888	476	476	476	476	0
117	20231222	164800	98712888	476	476	476	476	0
118	20231222	164700	98712888	476	476	476	476	0
119	20231222	164600	98712888	476	476	476	476	0
120	20231222	164500	98712888	476	476	476	476	0
121	20231222	164400	98712888	476	476	476	476	0
122	20231222	164300	98712888	476	476	476	476	960
123	20231222	164200	98712888	476	476	476	476	0
124	20231222	164100	98712888	476	476	476	476	0
125	20231222	164000	98712888	476	476	476	476	0
126	20231222	163900	98712888	476	476	476	476	0
127	20231222	163800	98712888	476	476	476	476	0
128	20231222	163700	98712888	476	476	476	476	0
129	20231222	163600	98712888	476	476	476	476	0
130	20231222	163500	98712888	476	476	476	476	0
131	20231222	163400	98712888	476	476	476	476	0
132	20231222	163300	98712888	476	476	476	476	0
133	20231222	163200	98712888	476	476	476	476	0
134	20231222	163100	98712888	476	476	476	476	0
135	20231222	163000	98712888	476	476	476	476	0
136	20231222	162900	98712888	476	476	476	476	0
137	20231222	162800	98712888	476	476	476	476	0
138	20231222	162700	98712888	476	476	476	476	0
139	20231222	162600	98712888	476	476	476	476	0
140	20231222	162500	98712888	476	476	476	476	0
141	20231222	162400	98712888	476	476	476	476	0
142	20231222	162300	98712888	476	476	476	476	0
143	20231222	162200	98712888	476	476	476	476	0
144	20231222	162100	98712888	476	476	476	476	0
145	20231222	162000	98712888	476	476	476	476	0
146	20231222	161900	98712888	476	476	476	476	0
147	20231222	161800	98712888	476	476	476	476	0
148	20231222	161700	98712888	476	476	476	476	0
149	20231222	161600	98712888	476	476	476	476	0
150	20231222	161500	98712888	476	476	476	476	0
151	20231222	161400	98712888	476	476	476	476	0
152	20231222	161300	98712888	476	476	476	476	960
153	20231222	161200	98712888	476	476	476	476	0
154	20231222	161100	98712888	476	476	476	476	0
155	20231222	161000	98712888	476	476	476	476	0
156	20231222	160900	98712888	476	476	476	476	0
157	20231222	160800	98712888	476	476	476	476	0
158	20231222	160700	98712888	476	476	476	476	0
159	20231222	160600	98712888	476	476	476	476	0
160	20231222	160500	98712888	476	476	476	476	0
161	20231222	160400	98712888	476	476	476	476	0
162	20231222	160300	98712888	476	476	476	476	0
163	20231222	160200	98712888	476	476	476	476	0
164	20231222	160100	98712888	476	476	476	476	0
165	20231222	160000	98712888	476	476	476	476	0
166	20231222	155900	98712888	476	476	476	476	0
167	20231222	155800	98712888	476	476	476	476	0
168	20231222	155700	98712888	476	476	476	476	0
169	20231222	155600	98712888	476	476	476	476	0
170	20231222	155500	98712888	476	476	476	476	0
171	20231222	155400	98712888	476	476	476	476	0
172	20231222	155300	98712888	476	476	476	476	0
173	20231222	155200	98712888	476	476	476	476	0
174	20231222	155100	98712888	476	476	476	476	0
175	20231222	155000	98712888	476	476	476	476	0
176	20231222	154900	98712888	476	476	476	476	0
177	20231222	154800	98712888	476	476	476	476	0
178	20231222	154700	98712888	476	476	476	476	0
179	20231222	154600	98712888	476	476	476	476	0
180	20231222	154500	98712888	476	476	476	476	0
181	20231222	154400	98712888	476	476	476	476	0
182	20231222	154300	98712888	476	476	476	476	960
183	20231222	154200	98712888	476	476	476	476	0
184	20231222	154100	98712888	476	476	476	476	0
185	20231222	154000	98712888	476	476	476	476	0
186	20231222	153900	98712888	476	476	476	476	0
187	20231222	153800	98712888	476	476	476	476	0
188	20231222	153700	98712888	476	476	476	476	0
189	20231222	153600	98712888	476	476	476	476	0
190	20231222	153500	98712888	476	476	476	476	0
191	20231222	153400	98712888	476	476	476	476	0
192	20231222	153300	98712888	476	476	476	476	0
193	20231222	153200	98712888	476	476	476	476	0
194	20231222	153100	98712888	476	476	476	476	0
195	20231222	153000	98712888	476	476	476	476	960
196	20231222	152900	98255928	476	476	476	476	0
197	20231222	152800	98255928	476	476	476	476	0
198	20231222	152700	98255928	476	476	476	476	0
199	20231222	152600	98255928	476	476	476	476	0
200	20231222	152500	98255928	476	476	476	476	0
201	20231222	152400	98255928	476	476	476	476	0
202	20231222	152300	98255928	476	476	476	476	0
203	20231222	152200	98255928	476	476	476	476	0
204	20231222	152100	98255928	476	476	476	476	0
205	20231222	152000	98255928	476	476	476	476	0
206	20231222	151900	98255928	476	476	476	476	0
207	20231222	151800	98255928	476	475	476	475	520
208	20231222	151700	98008643	475	474	475	471	3102
209	20231222	151600	96538309	472	472	472	472	254
210	20231222	151500	96418421	472	472	472	472	700
211	20231222	151400	96088021	472	472	472	472	501
212	20231222	151300	95851549	472	472	472	472	2545
213	20231222	151200	94650309	472	472	472	472	0
214	20231222	151100	94650309	472	472	472	472	2605
215	20231222	151000	93420749	472	473	473	472	2000
216	20231222	150900	92476648	475	475	475	475	0
217	20231222	150800	92476648	475	475	475	475	616
218	20231222	150700	92184048	475	475	475	475	1
219	20231222	150600	92183573	472	472	472	472	0
220	20231222	150500	92183573	472	472	472	472	0
221	20231222	150400	92183573	472	474	474	472	8651
222	20231222	150300	88092271	475	475	475	475	0
223	20231222	150200	88092271	475	475	475	475	0
224	20231222	150100	88092271	475	475	475	475	22
225	20231222	150000	88081821	474	474	474	474	1234
226	20231222	145900	87496905	475	475	475	475	3
227	20231222	145800	87495480	475	475	475	475	51
228	20231222	145700	87471255	474	474	474	474	0
229	20231222	145600	87471255	474	474	474	474	0
230	20231222	145500	87471255	474	474	474	474	0
231	20231222	145400	87471255	474	474	474	474	195
232	20231222	145300	87378825	474	474	474	474	0
233	20231222	145200	87378825	474	474	474	474	582
234	20231222	145100	87102957	474	474	474	474	0
235	20231222	145000	87102957	474	474	474	474	0
236	20231222	144900	87102957	474	475	475	474	1510
237	20231222	144800	86385717	475	475	475	475	10
238	20231222	144700	86380967	475	475	475	475	0
239	20231222	144600	86380967	475	475	475	475	0
240	20231222	144500	86380967	475	475	475	475	4
241	20231222	144400	86379067	475	475	475	475	0
242	20231222	144300	86379067	475	475	475	475	0
243	20231222	144200	86379067	475	475	475	475	200
244	20231222	144100	86284067	475	475	475	475	0
245	20231222	144000	86284067	475	475	475	475	0
246	20231222	143900	86284067	475	475	475	475	0
247	20231222	143800	86284067	475	475	475	475	0
248	20231222	143700	86284067	475	475	475	475	0
249	20231222	143600	86284067	475	476	476	473	9988
250	20231222	143500	81546030	477	477	477	477	0
251	20231222	143400	81546030	477	477	477	477	0
252	20231222	143300	81546030	477	477	477	477	0
253	20231222	143200	81546030	477	477	477	477	40
254	20231222	143100	81526950	478	478	478	478	0
255	20231222	143000	81526950	478	478	478	478	0
256	20231222	142900	81526950	478	478	478	478	0
257	20231222	142800	81526950	478	478	478	478	1
258	20231222	142700	81526472	478	478	478	478	0
259	20231222	142600	81526472	478	478	478	478	1
260	20231222	142500	81525994	478	478	478	478	0
261	20231222	142400	81525994	478	478	478	478	500
262	20231222	142300	81286994	478	478	478	478	2001
263	20231222	142200	80330516	478	478	478	478	0
264	20231222	142100	80330516	478	478	478	478	0
265	20231222	142000	80330516	478	478	478	478	0
266	20231222	141900	80330516	478	478	478	478	0
267	20231222	141800	80330516	478	478	478	478	0
268	20231222	141700	80330516	478	478	478	478	0
269	20231222	141600	80330516	478	478	478	478	1
270	20231222	141500	80330038	478	478	478	478	300
271	20231222	141400	80186638	476	477	477	476	10
272	20231222	141300	80181873	478	478	478	478	8
273	20231222	141200	80178049	475	475	475	475	0
274	20231222	141100	80178049	475	476	476	475	2337
275	20231222	141000	79067195	476	476	476	476	0
276	20231222	140900	79067195	476	476	476	476	40
277	20231222	140800	79048155	476	476	476	476	0
278	20231222	140700	79048155	476	476	476	476	0
279	20231222	140600	79048155	476	476	476	476	0
280	20231222	140500	79048155	476	476	476	476	0
281	20231222	140400	79048155	476	476	476	476	0
282	20231222	140300	79048155	476	476	476	476	1702
283	20231222	140200	78238003	477	477	477	477	0
284	20231222	140100	78238003	477	477	477	477	0
285	20231222	140000	78238003	477	477	477	477	0
286	20231222	135900	78238003	477	477	477	477	0
287	20231222	135800	78238003	477	477	477	477	0
288	20231222	135700	78238003	477	477	477	477	342
289	20231222	135600	78074869	477	477	477	477	0
290	20231222	135500	78074869	477	477	477	477	2658
291	20231222	135400	76807003	478	478	478	478	0
292	20231222	135300	76807003	478	478	478	478	0
293	20231222	135200	76807003	478	478	478	478	40
294	20231222	135100	76787883	478	478	478	478	0
295	20231222	135000	76787883	478	478	478	478	0
296	20231222	134900	76787883	478	478	478	478	0
297	20231222	134800	76787883	478	478	478	478	0
298	20231222	134700	76787883	478	478	478	478	0
299	20231222	134600	76787883	478	478	478	478	0
300	20231222	134500	76787883	478	478	478	478	2
301	20231222	134400	76786927	478	478	478	478	0
302	20231222	134300	76786927	478	478	478	478	2
303	20231222	134200	76785971	478	478	478	478	8
304	20231222	134100	76782147	478	478	478	478	1
305	20231222	134000	76781669	478	478	478	478	5
306	20231222	133900	76779279	478	478	478	478	0
307	20231222	133800	76779279	478	478	478	478	0
308	20231222	133700	76779279	478	478	478	478	4
309	20231222	133600	76777367	478	478	478	478	439
310	20231222	133500	76567525	479	479	479	479	0
311	20231222	133400	76567525	479	479	479	479	10
312	20231222	133300	76562735	478	478	478	478	0
313	20231222	133200	76562735	478	478	478	478	0
314	20231222	133100	76562735	478	478	478	478	0
315	20231222	133000	76562735	478	478	478	478	0
316	20231222	132900	76562735	478	478	478	478	0
317	20231222	132800	76562735	478	478	478	478	0
318	20231222	132700	76562735	478	478	478	478	0
319	20231222	132600	76562735	478	479	479	478	31
320	20231222	132500	76547916	479	479	479	479	0
321	20231222	132400	76547916	479	479	479	479	0
322	20231222	132300	76547916	479	479	479	479	0
323	20231222	132200	76547916	479	479	479	479	0
324	20231222	132100	76547916	479	479	479	479	10
325	20231222	132000	76543126	478	478	478	478	0
326	20231222	131900	76543126	478	478	478	478	0
327	20231222	131800	76543126	478	478	478	478	352
328	20231222	131700	76374870	478	478	478	477	201
329	20231222	131600	76278793	478	478	478	478	100
330	20231222	131500	76230993	478	478	478	478	0
331	20231222	131400	76230993	478	478	478	478	0
332	20231222	131300	76230993	478	478	478	478	0
333	20231222	131200	76230993	478	478	478	478	0
334	20231222	131100	76230993	478	478	478	478	0
335	20231222	131000	76230993	478	478	478	478	22
336	20231222	130900	76220477	477	477	477	477	0
337	20231222	130800	76220477	477	477	477	477	0
338	20231222	130700	76220477	477	477	477	477	0
339	20231222	130600	76220477	477	477	477	477	0
340	20231222	130500	76220477	477	478	478	477	8000
341	20231222	130400	72400526	478	478	478	478	32
342	20231222	130300	72385230	478	478	478	478	0
343	20231222	130200	72385230	478	478	478	478	0
344	20231222	130100	72385230	478	478	478	478	0
345	20231222	130000	72385230	478	478	478	478	0
346	20231222	125900	72385230	478	478	478	478	0
347	20231222	125800	72385230	478	478	478	478	0
348	20231222	125700	72385230	478	478	478	478	0
349	20231222	125600	72385230	478	478	478	478	0
350	20231222	125500	72385230	478	478	478	478	0
351	20231222	125400	72385230	478	478	478	478	0
352	20231222	125300	72385230	478	478	478	478	495
353	20231222	125200	72148620	479	479	479	479	0
354	20231222	125100	72148620	479	479	479	479	0
355	20231222	125000	72148620	479	479	479	479	0
356	20231222	124900	72148620	479	479	479	479	0
357	20231222	124800	72148620	479	479	479	479	0
358	20231222	124700	72148620	479	479	479	479	0
359	20231222	124600	72148620	479	479	479	479	0
360	20231222	124500	72148620	479	479	479	479	0
361	20231222	124400	72148620	479	479	479	479	0
362	20231222	124300	72148620	479	479	479	479	0
363	20231222	124200	72148620	479	479	479	479	0
364	20231222	124100	72148620	479	479	479	479	0
365	20231222	124000	72148620	479	479	479	479	0
366	20231222	123900	72148620	479	479	479	479	0
367	20231222	123800	72148620	479	479	479	479	0
368	20231222	123700	72148620	479	479	479	479	0
369	20231222	123600	72148620	479	479	479	479	9
370	20231222	123500	72144309	478	478	478	478	0
371	20231222	123400	72144309	478	478	478	478	0
372	20231222	123300	72144309	478	478	478	478	0
373	20231222	123200	72144309	478	478	478	478	0
374	20231222	123100	72144309	478	478	478	478	0
375	20231222	123000	72144309	478	478	478	478	0
376	20231222	122900	72144309	478	478	478	478	0
377	20231222	122800	72144309	478	478	478	478	0
378	20231222	122700	72144309	478	478	478	478	0
379	20231222	122600	72144309	478	478	478	478	0
380	20231222	122500	72144309	478	478	478	478	0
381	20231222	122400	72144309	478	478	478	478	0
382	20231222	122300	72144309	478	478	478	478	5
383	20231222	122200	72141919	477	477	477	477	0
384	20231222	122100	72141919	477	477	477	477	0
385	20231222	122000	72141919	477	477	477	477	0
386	20231222	121900	72141919	477	477	477	477	0
387	20231222	121800	72141919	477	477	477	477	0
388	20231222	121700	72141919	477	477	477	477	0
389	20231222	121600	72141919	477	477	477	477	0
390	20231222	121500	72141919	477	477	477	477	0
391	20231222	121400	72141919	477	477	477	477	0
392	20231222	121300	72141919	477	477	477	477	0
393	20231222	121200	72141919	477	477	477	477	0
394	20231222	121100	72141919	477	477	477	477	0
395	20231222	121000	72141919	477	477	477	477	0
396	20231222	120900	72141919	477	477	477	477	0
397	20231222	120800	72141919	477	477	477	477	0
398	20231222	120700	72141919	477	477	477	477	132
399	20231222	120600	72078955	477	477	477	477	0
400	20231222	120500	72078955	477	477	477	477	0
401	20231222	120400	72078955	477	477	477	477	0
402	20231222	120300	72078955	477	477	477	477	0
403	20231222	120200	72078955	477	477	477	477	0
404	20231222	120100	72078955	477	477	477	477	0
405	20231222	120000	72078955	477	477	477	477	0
406	20231222	115900	72078955	477	477	477	477	0
407	20231222	115800	72078955	477	477	477	477	2
408	20231222	115700	72078001	479	479	479	479	0
409	20231222	115600	72078001	479	479	479	479	0
410	20231222	115500	72078001	479	479	479	479	0
411	20231222	115400	72078001	479	479	479	479	0
412	20231222	115300	72078001	479	479	479	479	0
413	20231222	115200	72078001	479	479	479	479	21
414	20231222	115100	72067942	478	478	478	478	0
415	20231222	115000	72067942	478	478	478	478	0
416	20231222	114900	72067942	478	478	478	478	0
417	20231222	114800	72067942	478	477	478	477	372
418	20231222	114700	71890128	477	477	477	477	0
419	20231222	114600	71890128	477	477	477	477	0
420	20231222	114500	71890128	477	477	477	477	0
421	20231222	114400	71890128	477	477	477	477	0
422	20231222	114300	71890128	477	477	477	477	0
423	20231222	114200	71890128	477	477	477	477	0
424	20231222	114100	71890128	477	477	477	477	0
425	20231222	114000	71890128	477	477	477	477	2
426	20231222	113900	71889174	478	478	478	478	66
427	20231222	113800	71857626	478	478	478	478	77
428	20231222	113700	71820820	479	479	479	479	0
429	20231222	113600	71820820	479	479	479	479	0
430	20231222	113500	71820820	479	479	479	479	247
431	20231222	113400	71702507	479	479	479	479	55
432	20231222	113300	71676162	478	478	478	478	0
433	20231222	113200	71676162	478	478	478	478	0
434	20231222	113100	71676162	478	478	478	478	0
435	20231222	113000	71676162	478	478	478	478	0
436	20231222	112900	71676162	478	478	478	478	10
437	20231222	112800	71671382	479	479	479	479	0
438	20231222	112700	71671382	479	479	479	479	0
439	20231222	112600	71671382	479	479	479	479	0
440	20231222	112500	71671382	479	479	479	479	0
441	20231222	112400	71671382	479	479	479	479	0
442	20231222	112300	71671382	479	479	479	479	0
443	20231222	112200	71671382	479	479	479	479	0
444	20231222	112100	71671382	479	479	479	479	0
445	20231222	112000	71671382	479	479	479	479	10
446	20231222	111900	71666592	479	479	479	479	162
447	20231222	111800	71588994	478	478	478	478	0
448	20231222	111700	71588994	478	478	478	478	0
449	20231222	111600	71588994	478	478	478	478	24
450	20231222	111500	71577522	478	478	478	478	0
451	20231222	111400	71577522	478	478	478	478	1911
452	20231222	111300	70664064	478	477	478	477	529
453	20231222	111200	70411236	477	477	477	477	70
454	20231222	111100	70377846	477	477	477	477	0
455	20231222	111000	70377846	477	477	477	477	0
456	20231222	110900	70377846	477	477	477	477	0
457	20231222	110800	70377846	477	478	478	477	2178
458	20231222	110700	69338838	478	478	478	478	671
459	20231222	110600	69018100	479	479	479	479	100
460	20231222	110500	68970200	478	479	479	478	3116
461	20231222	110400	67480707	480	480	480	480	1
462	20231222	110300	67480227	479	479	479	479	0
463	20231222	110200	67480227	479	479	479	479	0
464	20231222	110100	67480227	479	479	479	479	5
465	20231222	110000	67477832	477	477	477	477	0
466	20231222	105900	67477832	477	477	477	477	0
467	20231222	105800	67477832	477	477	477	477	0
468	20231222	105700	67477832	477	477	477	477	0
469	20231222	105600	67477832	477	477	477	477	0
470	20231222	105500	67477832	477	477	477	477	0
471	20231222	105400	67477832	477	477	477	477	0
472	20231222	105300	67477832	477	477	477	477	0
473	20231222	105200	67477832	477	477	477	477	0
474	20231222	105100	67477832	477	477	477	477	2
475	20231222	105000	67476878	477	477	477	477	0
476	20231222	104900	67476878	477	477	477	477	500
477	20231222	104800	67238378	477	478	478	477	2516
478	20231222	104700	66037945	478	478	478	478	0
479	20231222	104600	66037945	478	478	478	478	499
480	20231222	104500	65799423	478	478	478	478	0
481	20231222	104400	65799423	478	478	478	478	0
482	20231222	104300	65799423	478	478	478	478	0
483	20231222	104200	65799423	478	478	478	478	1
484	20231222	104100	65798945	484	484	484	484	0
485	20231222	104000	65798945	484	484	484	484	0
486	20231222	103900	65798945	484	484	484	484	0
487	20231222	103800	65798945	484	484	484	484	0
488	20231222	103700	65798945	484	484	484	484	0
489	20231222	103600	65798945	484	484	484	484	0
490	20231222	103500	65798945	484	484	484	484	0
491	20231222	103400	65798945	484	484	484	484	0
492	20231222	103300	65798945	484	479	484	479	40000
493	20231222	103200	46502148	480	480	480	480	0
494	20231222	103100	46502148	480	480	480	480	10
495	20231222	103000	46497348	475	475	475	475	0
496	20231222	102900	46497348	475	475	475	475	0
497	20231222	102800	46497348	475	475	475	475	0
498	20231222	102700	46497348	475	475	475	475	0
499	20231222	102600	46497348	475	475	475	475	0
500	20231222	102500	46497348	475	476	476	475	410
501	20231222	102400	46302320	476	476	476	476	0
502	20231222	102300	46302320	476	476	476	476	800
503	20231222	102200	45921520	476	476	476	476	92
504	20231222	102100	45877728	476	476	476	476	0
505	20231222	102000	45877728	476	476	476	476	0
506	20231222	101900	45877728	476	476	476	476	2061
507	20231222	101800	44896692	477	478	478	477	39
508	20231222	101700	44878065	479	479	479	479	0
509	20231222	101600	44878065	479	479	479	479	0
510	20231222	101500	44878065	479	479	479	479	17
511	20231222	101400	44869922	479	479	479	479	8
512	20231222	101300	44866090	480	480	480	480	0
513	20231222	101200	44866090	480	480	480	480	0
514	20231222	101100	44866090	480	480	480	480	0
515	20231222	101000	44866090	480	480	480	480	0
516	20231222	100900	44866090	480	480	480	480	0
517	20231222	100800	44866090	480	480	480	480	0
518	20231222	100700	44866090	480	480	480	480	0
519	20231222	100600	44866090	480	480	480	480	0
520	20231222	100500	44866090	480	480	480	480	0
521	20231222	100400	44866090	480	480	480	480	0
522	20231222	100300	44866090	480	480	480	480	4
523	20231222	100200	44864170	480	480	480	480	0
524	20231222	100100	44864170	480	480	480	480	110
525	20231222	100000	44811370	480	480	480	480	0
526	20231222	095900	44811370	480	480	480	480	0
527	20231222	095800	44811370	480	480	480	480	0
528	20231222	095700	44811370	480	480	480	480	0
529	20231222	095600	44811370	480	480	480	480	2000
530	20231222	095500	43851370	480	480	480	480	3
531	20231222	095400	43849930	480	480	480	480	0
532	20231222	095300	43849930	480	480	480	480	0
533	20231222	095200	43849930	480	479	480	479	726
534	20231222	095100	43502172	479	479	479	479	0
535	20231222	095000	43502172	479	479	479	479	0
536	20231222	094900	43502172	479	479	479	479	0
537	20231222	094800	43502172	479	479	479	479	0
538	20231222	094700	43502172	479	479	479	479	0
539	20231222	094600	43502172	479	478	479	478	460
540	20231222	094500	43281833	479	479	479	479	0
541	20231222	094400	43281833	479	479	479	479	0
542	20231222	094300	43281833	479	479	479	479	0
543	20231222	094200	43281833	479	479	479	479	0
544	20231222	094100	43281833	479	479	479	479	0
545	20231222	094000	43281833	479	479	479	479	19
546	20231222	093900	43272732	479	479	479	478	16
547	20231222	093800	43265073	479	479	479	479	0
548	20231222	093700	43265073	479	479	479	479	89
549	20231222	093600	43222442	479	479	479	479	191
550	20231222	093500	43130953	479	479	479	479	0
551	20231222	093400	43130953	479	479	479	479	1
552	20231222	093300	43130474	479	479	479	479	5
553	20231222	093200	43128079	476	478	478	476	1295
554	20231222	093100	42511629	479	479	479	479	3
555	20231222	093000	42510192	479	479	479	479	0
556	20231222	092900	42510192	479	479	479	479	23
557	20231222	092800	42499175	479	479	479	479	1
558	20231222	092700	42498696	479	479	479	479	1
559	20231222	092600	42498217	479	479	479	479	1043
560	20231222	092500	41998620	479	479	479	479	0
561	20231222	092400	41998620	479	480	480	479	10
562	20231222	092300	41993825	483	483	483	483	0
563	20231222	092200	41993825	483	483	483	483	0
564	20231222	092100	41993825	483	483	483	483	117
565	20231222	092000	41937314	480	480	480	480	0
566	20231222	091900	41937314	480	480	480	480	0
567	20231222	091800	41937314	480	480	480	480	6
568	20231222	091700	41934434	484	484	484	484	0
569	20231222	091600	41934434	484	482	484	482	3002
570	20231222	091500	40483359	483	480	483	480	3000
571	20231222	091400	39039242	474	474	474	474	65
572	20231222	091300	39008432	484	479	484	479	2000
573	20231222	091200	38046896	473	481	481	473	1780
574	20231222	091100	37202906	484	484	484	484	0
575	20231222	091000	37202906	484	471	484	471	48165
576	20231222	090900	14209975	471	471	472	471	9285
577	20231222	090800	9834292	472	473	473	472	7330
578	20231222	090700	6372527	474	476	476	474	2511
579	20231222	090600	5180306	475	475	475	475	0
580	20231222	090500	5180306	475	475	475	475	500
581	20231222	090400	4942806	476	479	479	476	506
582	20231222	090300	4701231	479	479	479	479	0
583	20231222	090200	4701231	479	479	479	479	3489
584	20231222	090100	3030000	480	480	480	480	300
585	20231222	090000	2886000	481	481	481	481	6000