KissMeData/004870/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184300	96464149	472	472	472	472	562
3	20231124	184200	96464149	472	472	472	472	0
4	20231124	184100	96464149	472	472	472	472	0
5	20231124	184000	96464149	472	472	472	472	0
6	20231124	183900	96464149	472	472	472	472	0
7	20231124	183800	96464149	472	472	472	472	0
8	20231124	183700	96464149	472	472	472	472	0
9	20231124	183600	96464149	472	472	472	472	0
10	20231124	183500	96464149	472	472	472	472	0
11	20231124	183400	96464149	472	472	472	472	0
12	20231124	183300	96464149	472	472	472	472	0
13	20231124	183200	96464149	472	472	472	472	0
14	20231124	183100	96464149	472	472	472	472	0
15	20231124	183000	96464149	472	472	472	472	0
16	20231124	182900	96464149	472	472	472	472	0
17	20231124	182800	96464149	472	472	472	472	0
18	20231124	182700	96464149	472	472	472	472	0
19	20231124	182600	96464149	472	472	472	472	0
20	20231124	182500	96464149	472	472	472	472	0
21	20231124	182400	96464149	472	472	472	472	0
22	20231124	182300	96464149	472	472	472	472	0
23	20231124	182200	96464149	472	472	472	472	0
24	20231124	182100	96464149	472	472	472	472	0
25	20231124	182000	96464149	472	472	472	472	0
26	20231124	181900	96464149	472	472	472	472	0
27	20231124	181800	96464149	472	472	472	472	0
28	20231124	181700	96464149	472	472	472	472	0
29	20231124	181600	96464149	472	472	472	472	0
30	20231124	181500	96464149	472	472	472	472	0
31	20231124	181400	96464149	472	472	472	472	0
32	20231124	181300	96464149	472	472	472	472	562
33	20231124	181200	96464149	472	472	472	472	0
34	20231124	181100	96464149	472	472	472	472	0
35	20231124	181000	96464149	472	472	472	472	0
36	20231124	180900	96464149	472	472	472	472	0
37	20231124	180800	96464149	472	472	472	472	0
38	20231124	180700	96464149	472	472	472	472	0
39	20231124	180600	96464149	472	472	472	472	0
40	20231124	180500	96464149	472	472	472	472	0
41	20231124	180400	96464149	472	472	472	472	0
42	20231124	180300	96464149	472	472	472	472	0
43	20231124	180200	96464149	472	472	472	472	0
44	20231124	180100	96464149	472	472	472	472	0
45	20231124	180000	96464149	472	472	472	472	0
46	20231124	175900	96464149	472	472	472	472	0
47	20231124	175800	96464149	472	472	472	472	0
48	20231124	175700	96464149	472	472	472	472	0
49	20231124	175600	96464149	472	472	472	472	0
50	20231124	175500	96464149	472	472	472	472	0
51	20231124	175400	96464149	472	472	472	472	0
52	20231124	175300	96464149	472	472	472	472	0
53	20231124	175200	96464149	472	472	472	472	0
54	20231124	175100	96464149	472	472	472	472	0
55	20231124	175000	96464149	472	472	472	472	0
56	20231124	174900	96464149	472	472	472	472	0
57	20231124	174800	96464149	472	472	472	472	0
58	20231124	174700	96464149	472	472	472	472	0
59	20231124	174600	96464149	472	472	472	472	0
60	20231124	174500	96464149	472	472	472	472	0
61	20231124	174400	96464149	472	472	472	472	0
62	20231124	174300	96464149	472	472	472	472	562
63	20231124	174200	96464149	472	472	472	472	0
64	20231124	174100	96464149	472	472	472	472	0
65	20231124	174000	96464149	472	472	472	472	0
66	20231124	173900	96464149	472	472	472	472	0
67	20231124	173800	96464149	472	472	472	472	0
68	20231124	173700	96464149	472	472	472	472	0
69	20231124	173600	96464149	472	472	472	472	0
70	20231124	173500	96464149	472	472	472	472	0
71	20231124	173400	96464149	472	472	472	472	0
72	20231124	173300	96464149	472	472	472	472	0
73	20231124	173200	96464149	472	472	472	472	0
74	20231124	173100	96464149	472	472	472	472	0
75	20231124	173000	96464149	472	472	472	472	0
76	20231124	172900	96464149	472	472	472	472	0
77	20231124	172800	96464149	472	472	472	472	0
78	20231124	172700	96464149	472	472	472	472	0
79	20231124	172600	96464149	472	472	472	472	0
80	20231124	172500	96464149	472	472	472	472	0
81	20231124	172400	96464149	472	472	472	472	0
82	20231124	172300	96464149	472	472	472	472	0
83	20231124	172200	96464149	472	472	472	472	0
84	20231124	172100	96464149	472	472	472	472	0
85	20231124	172000	96464149	472	472	472	472	0
86	20231124	171900	96464149	472	472	472	472	0
87	20231124	171800	96464149	472	472	472	472	0
88	20231124	171700	96464149	472	472	472	472	0
89	20231124	171600	96464149	472	472	472	472	0
90	20231124	171500	96464149	472	472	472	472	0
91	20231124	171400	96464149	472	472	472	472	0
92	20231124	171300	96464149	472	472	472	472	562
93	20231124	171200	96464149	472	472	472	472	0
94	20231124	171100	96464149	472	472	472	472	0
95	20231124	171000	96464149	472	472	472	472	0
96	20231124	170900	96464149	472	472	472	472	0
97	20231124	170800	96464149	472	472	472	472	0
98	20231124	170700	96464149	472	472	472	472	0
99	20231124	170600	96464149	472	472	472	472	0
100	20231124	170500	96464149	472	472	472	472	0
101	20231124	170400	96464149	472	472	472	472	0
102	20231124	170300	96464149	472	472	472	472	0
103	20231124	170200	96464149	472	472	472	472	0
104	20231124	170100	96464149	472	472	472	472	0
105	20231124	170000	96464149	472	472	472	472	0
106	20231124	165900	96464149	472	472	472	472	0
107	20231124	165800	96464149	472	472	472	472	0
108	20231124	165700	96464149	472	472	472	472	0
109	20231124	165600	96464149	472	472	472	472	0
110	20231124	165500	96464149	472	472	472	472	0
111	20231124	165400	96464149	472	472	472	472	0
112	20231124	165300	96464149	472	472	472	472	0
113	20231124	165200	96464149	472	472	472	472	0
114	20231124	165100	96464149	472	472	472	472	0
115	20231124	165000	96464149	472	472	472	472	0
116	20231124	164900	96464149	472	472	472	472	0
117	20231124	164800	96464149	472	472	472	472	0
118	20231124	164700	96464149	472	472	472	472	0
119	20231124	164600	96464149	472	472	472	472	0
120	20231124	164500	96464149	472	472	472	472	0
121	20231124	164400	96464149	472	472	472	472	0
122	20231124	164300	96464149	472	472	472	472	562
123	20231124	164200	96464149	472	472	472	472	0
124	20231124	164100	96464149	472	472	472	472	0
125	20231124	164000	96464149	472	472	472	472	0
126	20231124	163900	96464149	472	472	472	472	0
127	20231124	163800	96464149	472	472	472	472	0
128	20231124	163700	96464149	472	472	472	472	0
129	20231124	163600	96464149	472	472	472	472	0
130	20231124	163500	96464149	472	472	472	472	0
131	20231124	163400	96464149	472	472	472	472	0
132	20231124	163300	96464149	472	472	472	472	0
133	20231124	163200	96464149	472	472	472	472	0
134	20231124	163100	96464149	472	472	472	472	0
135	20231124	163000	96464149	472	472	472	472	0
136	20231124	162900	96464149	472	472	472	472	0
137	20231124	162800	96464149	472	472	472	472	0
138	20231124	162700	96464149	472	472	472	472	0
139	20231124	162600	96464149	472	472	472	472	0
140	20231124	162500	96464149	472	472	472	472	0
141	20231124	162400	96464149	472	472	472	472	0
142	20231124	162300	96464149	472	472	472	472	0
143	20231124	162200	96464149	472	472	472	472	0
144	20231124	162100	96464149	472	472	472	472	0
145	20231124	162000	96464149	472	472	472	472	0
146	20231124	161900	96464149	472	472	472	472	0
147	20231124	161800	96464149	472	472	472	472	0
148	20231124	161700	96464149	472	472	472	472	0
149	20231124	161600	96464149	472	472	472	472	0
150	20231124	161500	96464149	472	472	472	472	0
151	20231124	161400	96464149	472	472	472	472	0
152	20231124	161300	96464149	472	472	472	472	562
153	20231124	161200	96464149	472	472	472	472	0
154	20231124	161100	96464149	472	472	472	472	0
155	20231124	161000	96464149	472	472	472	472	0
156	20231124	160900	96464149	472	472	472	472	0
157	20231124	160800	96464149	472	472	472	472	0
158	20231124	160700	96464149	472	472	472	472	0
159	20231124	160600	96464149	472	472	472	472	0
160	20231124	160500	96464149	472	472	472	472	0
161	20231124	160400	96464149	472	472	472	472	0
162	20231124	160300	96464149	472	472	472	472	0
163	20231124	160200	96464149	472	472	472	472	0
164	20231124	160100	96464149	472	472	472	472	0
165	20231124	160000	96464149	472	472	472	472	0
166	20231124	155900	96464149	472	472	472	472	0
167	20231124	155800	96464149	472	472	472	472	0
168	20231124	155700	96464149	472	472	472	472	0
169	20231124	155600	96464149	472	472	472	472	0
170	20231124	155500	96464149	472	472	472	472	0
171	20231124	155400	96464149	472	472	472	472	0
172	20231124	155300	96464149	472	472	472	472	0
173	20231124	155200	96464149	472	472	472	472	0
174	20231124	155100	96464149	472	472	472	472	0
175	20231124	155000	96464149	472	472	472	472	0
176	20231124	154900	96464149	472	472	472	472	0
177	20231124	154800	96464149	472	472	472	472	0
178	20231124	154700	96464149	472	472	472	472	0
179	20231124	154600	96464149	472	472	472	472	0
180	20231124	154500	96464149	472	472	472	472	0
181	20231124	154400	96464149	472	472	472	472	0
182	20231124	154300	96464149	472	472	472	472	562
183	20231124	154200	96464149	472	472	472	472	0
184	20231124	154100	96464149	472	472	472	472	0
185	20231124	154000	96464149	472	472	472	472	0
186	20231124	153900	96464149	472	472	472	472	0
187	20231124	153800	96464149	472	472	472	472	0
188	20231124	153700	96464149	472	472	472	472	0
189	20231124	153600	96464149	472	472	472	472	0
190	20231124	153500	96464149	472	472	472	472	0
191	20231124	153400	96464149	472	472	472	472	0
192	20231124	153300	96464149	472	472	472	472	0
193	20231124	153200	96464149	472	472	472	472	0
194	20231124	153100	96464149	472	472	472	472	0
195	20231124	153000	96464149	472	472	472	472	562
196	20231124	152900	96198885	469	469	469	469	0
197	20231124	152800	96198885	469	469	469	469	0
198	20231124	152700	96198885	469	469	469	469	0
199	20231124	152600	96198885	469	469	469	469	0
200	20231124	152500	96198885	469	469	469	469	0
201	20231124	152400	96198885	469	469	469	469	0
202	20231124	152300	96198885	469	469	469	469	0
203	20231124	152200	96198885	469	469	469	469	0
204	20231124	152100	96198885	469	469	469	469	0
205	20231124	152000	96198885	469	469	469	469	0
206	20231124	151900	96198885	469	469	469	469	2
207	20231124	151800	96197947	468	468	468	468	0
208	20231124	151700	96197947	468	468	468	468	44
209	20231124	151600	96177355	473	471	473	471	1000
210	20231124	151500	95705138	468	468	468	468	70
211	20231124	151400	95672378	467	467	467	467	0
212	20231124	151300	95672378	467	468	468	467	41
213	20231124	151200	95653197	468	468	468	468	34
214	20231124	151100	95637285	468	468	468	468	306
215	20231124	151000	95494077	468	468	468	468	90
216	20231124	150900	95451957	468	468	468	468	0
217	20231124	150800	95451957	468	468	468	468	375
218	20231124	150700	95276457	471	471	471	471	0
219	20231124	150600	95276457	471	471	471	471	0
220	20231124	150500	95276457	471	471	471	471	0
221	20231124	150400	95276457	471	471	471	471	1
222	20231124	150300	95275986	472	472	472	472	0
223	20231124	150200	95275986	472	472	472	472	0
224	20231124	150100	95275986	472	472	472	472	0
225	20231124	150000	95275986	472	472	472	472	0
226	20231124	145900	95275986	472	472	472	472	0
227	20231124	145800	95275986	472	472	472	472	0
228	20231124	145700	95275986	472	472	472	472	0
229	20231124	145600	95275986	472	472	472	472	0
230	20231124	145500	95275986	472	472	472	472	0
231	20231124	145400	95275986	472	472	472	472	0
232	20231124	145300	95275986	472	472	472	472	0
233	20231124	145200	95275986	472	472	472	472	0
234	20231124	145100	95275986	472	472	472	472	0
235	20231124	145000	95275986	472	472	472	472	0
236	20231124	144900	95275986	472	469	472	469	250
237	20231124	144800	95158121	469	469	469	469	0
238	20231124	144700	95158121	469	469	469	469	4
239	20231124	144600	95156245	469	469	469	469	0
240	20231124	144500	95156245	469	469	469	469	650
241	20231124	144400	94851395	469	469	469	469	0
242	20231124	144300	94851395	469	469	469	469	0
243	20231124	144200	94851395	469	469	469	469	0
244	20231124	144100	94851395	469	469	469	469	0
245	20231124	144000	94851395	469	469	469	469	1
246	20231124	143900	94850926	472	472	472	472	0
247	20231124	143800	94850926	472	472	472	472	0
248	20231124	143700	94850926	472	472	472	472	0
249	20231124	143600	94850926	472	472	472	472	0
250	20231124	143500	94850926	472	472	472	472	1
251	20231124	143400	94850454	474	473	474	473	106
252	20231124	143300	94800250	474	474	474	474	0
253	20231124	143200	94800250	474	473	474	473	1110
254	20231124	143100	94274240	474	473	474	473	1000
255	20231124	143000	93801060	473	469	473	469	10112
256	20231124	142900	89035227	467	468	468	467	2309
257	20231124	142800	87956891	468	469	469	468	458
258	20231124	142700	87742405	469	469	469	469	0
259	20231124	142600	87742405	469	469	469	469	0
260	20231124	142500	87742405	469	469	469	469	0
261	20231124	142400	87742405	469	469	469	469	0
262	20231124	142300	87742405	469	469	469	469	0
263	20231124	142200	87742405	469	469	469	469	0
264	20231124	142100	87742405	469	469	469	469	0
265	20231124	142000	87742405	469	469	469	469	0
266	20231124	141900	87742405	469	469	469	469	0
267	20231124	141800	87742405	469	469	469	469	0
268	20231124	141700	87742405	469	469	469	469	0
269	20231124	141600	87742405	469	469	469	469	0
270	20231124	141500	87742405	469	469	469	469	0
271	20231124	141400	87742405	469	469	469	469	0
272	20231124	141300	87742405	469	469	469	469	0
273	20231124	141200	87742405	469	469	469	469	0
274	20231124	141100	87742405	469	469	469	469	0
275	20231124	141000	87742405	469	469	469	469	0
276	20231124	140900	87742405	469	469	469	469	0
277	20231124	140800	87742405	469	469	469	469	0
278	20231124	140700	87742405	469	469	469	469	0
279	20231124	140600	87742405	469	469	469	469	6
280	20231124	140500	87739591	469	469	469	469	0
281	20231124	140400	87739591	469	469	469	469	0
282	20231124	140300	87739591	469	469	469	469	1
283	20231124	140200	87739122	468	468	468	468	0
284	20231124	140100	87739122	468	468	468	468	0
285	20231124	140000	87739122	468	468	468	468	0
286	20231124	135900	87739122	468	468	468	468	6
287	20231124	135800	87736314	468	469	469	468	174
288	20231124	135700	87654877	469	469	469	469	5
289	20231124	135600	87652532	469	469	469	469	10
290	20231124	135500	87647842	469	469	469	469	0
291	20231124	135400	87647842	469	469	469	469	522
292	20231124	135300	87403024	467	467	467	467	0
293	20231124	135200	87403024	467	467	467	467	0
294	20231124	135100	87403024	467	467	467	467	0
295	20231124	135000	87403024	467	467	467	467	0
296	20231124	134900	87403024	467	467	467	467	0
297	20231124	134800	87403024	467	467	467	467	0
298	20231124	134700	87403024	467	467	467	467	0
299	20231124	134600	87403024	467	467	467	467	0
300	20231124	134500	87403024	467	467	467	467	593
301	20231124	134400	87126093	467	469	469	467	12
302	20231124	134300	87120485	470	470	470	470	0
303	20231124	134200	87120485	470	470	470	470	0
304	20231124	134100	87120485	470	470	470	470	4955
305	20231124	134000	84791635	470	468	470	466	1276
306	20231124	133900	84195710	472	472	472	472	0
307	20231124	133800	84195710	472	472	472	472	0
308	20231124	133700	84195710	472	471	472	471	36
309	20231124	133600	84178728	468	468	468	468	0
310	20231124	133500	84178728	468	468	468	468	0
311	20231124	133400	84178728	468	468	468	468	0
312	20231124	133300	84178728	468	471	472	468	3699
313	20231124	133200	82434107	471	471	471	471	313
314	20231124	133100	82286684	471	471	471	471	600
315	20231124	133000	82004084	471	470	471	470	8700
316	20231124	132900	77914465	470	470	470	470	11300
317	20231124	132800	72603465	470	470	470	470	50
318	20231124	132700	72579965	469	469	469	469	413
319	20231124	132600	72386268	468	468	468	468	534
320	20231124	132500	72136356	468	468	468	468	0
321	20231124	132400	72136356	468	468	468	468	0
322	20231124	132300	72136356	468	468	468	468	0
323	20231124	132200	72136356	468	468	468	468	0
324	20231124	132100	72136356	468	468	468	468	9
325	20231124	132000	72132144	468	468	468	468	500
326	20231124	131900	71898144	468	468	468	468	0
327	20231124	131800	71898144	468	468	468	468	0
328	20231124	131700	71898144	468	468	468	468	0
329	20231124	131600	71898144	468	468	468	468	2
330	20231124	131500	71897208	468	468	468	468	3
331	20231124	131400	71895804	465	465	465	465	0
332	20231124	131300	71895804	465	464	465	464	92
333	20231124	131200	71853090	465	466	466	465	974
334	20231124	131100	71399806	466	466	466	466	154
335	20231124	131000	71328042	467	467	467	467	514
336	20231124	130900	71088004	468	468	468	468	0
337	20231124	130800	71088004	468	468	468	468	537
338	20231124	130700	70836688	469	469	469	469	0
339	20231124	130600	70836688	469	469	469	469	0
340	20231124	130500	70836688	469	469	469	469	0
341	20231124	130400	70836688	469	469	469	469	0
342	20231124	130300	70836688	469	469	469	469	0
343	20231124	130200	70836688	469	469	469	469	5
344	20231124	130100	70834343	469	469	469	469	0
345	20231124	130000	70834343	469	469	469	469	0
346	20231124	125900	70834343	469	469	469	469	0
347	20231124	125800	70834343	469	469	469	469	0
348	20231124	125700	70834343	469	469	469	469	0
349	20231124	125600	70834343	469	469	469	469	0
350	20231124	125500	70834343	469	469	469	469	250
351	20231124	125400	70717093	468	468	468	468	202
352	20231124	125300	70622557	468	468	468	468	0
353	20231124	125200	70622557	468	468	468	468	0
354	20231124	125100	70622557	468	468	468	468	7
355	20231124	125000	70619281	468	468	468	468	0
356	20231124	124900	70619281	468	468	468	468	52
357	20231124	124800	70594945	468	468	468	468	0
358	20231124	124700	70594945	468	468	468	468	0
359	20231124	124600	70594945	468	468	468	468	0
360	20231124	124500	70594945	468	468	468	468	10
361	20231124	124400	70590265	468	468	468	468	0
362	20231124	124300	70590265	468	468	468	468	0
363	20231124	124200	70590265	468	468	468	468	0
364	20231124	124100	70590265	468	468	468	468	0
365	20231124	124000	70590265	468	468	468	468	0
366	20231124	123900	70590265	468	468	468	468	0
367	20231124	123800	70590265	468	468	468	468	0
368	20231124	123700	70590265	468	468	468	468	0
369	20231124	123600	70590265	468	468	468	468	0
370	20231124	123500	70590265	468	468	468	468	3
371	20231124	123400	70588861	468	468	468	468	0
372	20231124	123300	70588861	468	468	468	468	0
373	20231124	123200	70588861	468	468	468	468	0
374	20231124	123100	70588861	468	468	468	468	0
375	20231124	123000	70588861	468	468	468	468	0
376	20231124	122900	70588861	468	468	468	468	0
377	20231124	122800	70588861	468	468	468	468	1300
378	20231124	122700	69980461	468	468	468	468	0
379	20231124	122600	69980461	468	468	468	468	0
380	20231124	122500	69980461	468	468	468	468	200
381	20231124	122400	69886861	469	469	469	469	0
382	20231124	122300	69886861	469	469	469	469	0
383	20231124	122200	69886861	469	469	469	469	1
384	20231124	122100	69886392	469	469	469	469	14
385	20231124	122000	69879826	469	469	469	469	0
386	20231124	121900	69879826	469	469	469	469	0
387	20231124	121800	69879826	469	469	469	469	0
388	20231124	121700	69879826	469	469	469	469	1
389	20231124	121600	69879357	470	470	470	470	14
390	20231124	121500	69872777	470	470	470	470	0
391	20231124	121400	69872777	470	470	470	470	0
392	20231124	121300	69872777	470	470	470	470	0
393	20231124	121200	69872777	470	470	470	470	0
394	20231124	121100	69872777	470	470	470	470	0
395	20231124	121000	69872777	470	470	470	470	0
396	20231124	120900	69872777	470	470	470	470	200
397	20231124	120800	69778777	470	470	470	470	0
398	20231124	120700	69778777	470	470	470	470	0
399	20231124	120600	69778777	470	470	470	470	0
400	20231124	120500	69778777	470	470	470	470	0
401	20231124	120400	69778777	470	470	470	470	0
402	20231124	120300	69778777	470	470	470	470	0
403	20231124	120200	69778777	470	470	470	470	0
404	20231124	120100	69778777	470	470	470	470	0
405	20231124	120000	69778777	470	470	470	470	0
406	20231124	115900	69778777	470	470	470	470	1
407	20231124	115800	69778307	470	470	470	470	0
408	20231124	115700	69778307	470	470	470	470	0
409	20231124	115600	69778307	470	470	470	470	0
410	20231124	115500	69778307	470	470	470	470	0
411	20231124	115400	69778307	470	470	470	470	500
412	20231124	115300	69543307	470	470	470	470	0
413	20231124	115200	69543307	470	470	470	470	0
414	20231124	115100	69543307	470	470	470	470	0
415	20231124	115000	69543307	470	468	470	468	1483
416	20231124	114900	68847677	469	469	469	469	0
417	20231124	114800	68847677	469	468	469	468	435
418	20231124	114700	68643702	465	465	465	465	0
419	20231124	114600	68643702	465	465	465	465	22
420	20231124	114500	68633472	467	467	467	467	83
421	20231124	114400	68594711	467	467	467	467	1
422	20231124	114300	68594244	467	467	467	467	0
423	20231124	114200	68594244	467	467	467	467	0
424	20231124	114100	68594244	467	467	467	467	200
425	20231124	114000	68500844	466	466	466	466	0
426	20231124	113900	68500844	466	466	466	466	0
427	20231124	113800	68500844	466	466	466	466	158
428	20231124	113700	68427216	466	466	466	466	0
429	20231124	113600	68427216	466	466	466	466	0
430	20231124	113500	68427216	466	466	466	466	11
431	20231124	113400	68422090	465	465	465	465	0
432	20231124	113300	68422090	465	465	465	465	0
433	20231124	113200	68422090	465	465	465	465	0
434	20231124	113100	68422090	465	465	465	465	0
435	20231124	113000	68422090	465	465	465	465	1
436	20231124	112900	68421625	467	467	467	467	0
437	20231124	112800	68421625	467	467	467	467	0
438	20231124	112700	68421625	467	467	467	467	0
439	20231124	112600	68421625	467	467	467	467	0
440	20231124	112500	68421625	467	467	467	467	0
441	20231124	112400	68421625	467	467	467	467	300
442	20231124	112300	68281525	467	467	467	467	0
443	20231124	112200	68281525	467	467	467	467	3
444	20231124	112100	68280124	467	467	467	467	0
445	20231124	112000	68280124	467	467	467	467	0
446	20231124	111900	68280124	467	467	467	467	0
447	20231124	111800	68280124	467	467	467	467	0
448	20231124	111700	68280124	467	467	467	467	410
449	20231124	111600	68088654	467	467	467	467	240
450	20231124	111500	67976574	468	467	468	467	404
451	20231124	111400	67787903	467	467	467	467	500
452	20231124	111300	67554403	467	467	467	467	1127
453	20231124	111200	67028094	464	464	464	464	0
454	20231124	111100	67028094	464	464	464	464	0
455	20231124	111000	67028094	464	464	464	464	0
456	20231124	110900	67028094	464	464	464	464	36975
457	20231124	110800	49871694	464	464	464	464	2022
458	20231124	110700	48933486	462	462	462	462	0
459	20231124	110600	48933486	462	462	462	462	0
460	20231124	110500	48933486	462	462	462	462	0
461	20231124	110400	48933486	462	462	462	462	0
462	20231124	110300	48933486	462	463	463	462	66
463	20231124	110200	48902992	462	462	462	462	0
464	20231124	110100	48902992	462	462	462	462	0
465	20231124	110000	48902992	462	462	462	462	200
466	20231124	105900	48810592	462	462	462	462	16
467	20231124	105800	48803200	464	464	464	464	1809
468	20231124	105700	47963824	463	463	463	463	211
469	20231124	105600	47866131	463	463	463	463	264
470	20231124	105500	47743899	463	463	463	463	0
471	20231124	105400	47743899	463	463	463	463	0
472	20231124	105300	47743899	463	463	463	463	0
473	20231124	105200	47743899	463	463	463	463	0
474	20231124	105100	47743899	463	463	463	463	0
475	20231124	105000	47743899	463	463	463	463	0
476	20231124	104900	47743899	463	463	463	463	0
477	20231124	104800	47743899	463	463	463	463	100
478	20231124	104700	47697599	464	464	464	464	0
479	20231124	104600	47697599	464	464	464	464	0
480	20231124	104500	47697599	464	464	464	464	1000
481	20231124	104400	47233599	463	463	463	463	0
482	20231124	104300	47233599	463	463	463	463	0
483	20231124	104200	47233599	463	463	463	463	0
484	20231124	104100	47233599	463	463	463	463	0
485	20231124	104000	47233599	463	463	463	463	0
486	20231124	103900	47233599	463	463	463	463	0
487	20231124	103800	47233599	463	463	463	463	925
488	20231124	103700	46805324	462	462	462	462	47
489	20231124	103600	46783610	462	462	462	462	0
490	20231124	103500	46783610	462	462	462	462	0
491	20231124	103400	46783610	462	462	462	462	0
492	20231124	103300	46783610	462	462	462	462	2
493	20231124	103200	46782686	462	462	462	462	14
494	20231124	103100	46776218	462	462	462	462	13
495	20231124	103000	46770212	462	462	462	462	373
496	20231124	102900	46597886	463	463	463	463	0
497	20231124	102800	46597886	463	463	463	463	0
498	20231124	102700	46597886	463	463	463	463	0
499	20231124	102600	46597886	463	463	463	463	500
500	20231124	102500	46366386	463	463	463	463	0
501	20231124	102400	46366386	463	463	463	463	0
502	20231124	102300	46366386	463	463	463	463	0
503	20231124	102200	46366386	463	463	463	463	0
504	20231124	102100	46366386	463	463	463	463	0
505	20231124	102000	46366386	463	463	463	463	0
506	20231124	101900	46366386	463	463	463	463	0
507	20231124	101800	46366386	463	463	463	463	0
508	20231124	101700	46366386	463	463	463	463	15
509	20231124	101600	46359441	463	463	463	463	55
510	20231124	101500	46333976	463	463	463	463	8
511	20231124	101400	46330272	463	463	463	463	20
512	20231124	101300	46321012	463	463	463	463	1
513	20231124	101200	46320549	463	463	463	463	556
514	20231124	101100	46063121	461	461	461	461	3494
515	20231124	101000	44452387	461	461	461	461	5
516	20231124	100900	44450082	461	461	461	461	171
517	20231124	100800	44371251	461	461	461	461	75
518	20231124	100700	44336676	461	461	461	460	3267
519	20231124	100600	42831110	461	461	461	461	4000
520	20231124	100500	40987110	461	462	462	461	464
521	20231124	100400	40773204	462	462	462	462	0
522	20231124	100300	40773204	462	462	462	462	200
523	20231124	100200	40680804	461	461	461	461	0
524	20231124	100100	40680804	461	463	463	461	7098
525	20231124	100000	37404774	464	464	464	464	10
526	20231124	095900	37400134	464	464	464	464	0
527	20231124	095800	37400134	464	464	464	464	0
528	20231124	095700	37400134	464	464	464	464	0
529	20231124	095600	37400134	464	464	464	464	0
530	20231124	095500	37400134	464	464	464	464	323
531	20231124	095400	37250262	464	464	464	464	0
532	20231124	095300	37250262	464	464	464	464	70
533	20231124	095200	37217782	464	464	464	464	164
534	20231124	095100	37141686	464	464	464	464	1
535	20231124	095000	37141222	464	464	464	464	0
536	20231124	094900	37141222	464	464	464	464	0
537	20231124	094800	37141222	464	463	464	463	2402
538	20231124	094700	36029095	463	463	463	463	39
539	20231124	094600	36011038	463	463	463	463	38
540	20231124	094500	35993444	463	463	463	463	1036
541	20231124	094400	35513776	463	463	463	463	0
542	20231124	094300	35513776	463	463	463	463	0
543	20231124	094200	35513776	463	463	463	463	1
544	20231124	094100	35513313	463	463	463	463	1
545	20231124	094000	35512850	463	463	463	463	0
546	20231124	093900	35512850	463	463	463	463	0
547	20231124	093800	35512850	463	463	463	463	0
548	20231124	093700	35512850	463	463	463	463	0
549	20231124	093600	35512850	463	464	464	463	506
550	20231124	093500	35278422	464	464	464	464	13
551	20231124	093400	35272390	464	464	464	464	6
552	20231124	093300	35269606	464	464	464	464	0
553	20231124	093200	35269606	464	464	464	464	584
554	20231124	093100	34998630	464	464	464	464	12
555	20231124	093000	34993062	461	461	461	461	0
556	20231124	092900	34993062	461	461	461	461	0
557	20231124	092800	34993062	461	461	461	461	0
558	20231124	092700	34993062	461	462	462	461	3297
559	20231124	092600	33472950	461	461	461	461	0
560	20231124	092500	33472950	461	462	462	461	13254
561	20231124	092400	27362835	462	465	465	462	13872
562	20231124	092300	20942238	465	466	466	465	13976
563	20231124	092200	14442793	466	468	468	466	16887
564	20231124	092100	6562008	468	468	468	468	2
565	20231124	092000	6561072	470	470	470	470	0
566	20231124	091900	6561072	470	470	470	470	60
567	20231124	091800	6532872	468	469	469	468	995
568	20231124	091700	6067012	471	471	471	471	0
569	20231124	091600	6067012	471	471	471	471	0
570	20231124	091500	6067012	471	470	471	469	829
571	20231124	091400	5677897	471	471	471	471	0
572	20231124	091300	5677897	471	471	471	471	0
573	20231124	091200	5677897	471	471	471	471	0
574	20231124	091100	5677897	471	471	471	471	0
575	20231124	091000	5677897	471	471	471	471	2
576	20231124	090900	5676955	469	469	470	469	493
577	20231124	090800	5445728	469	469	469	469	0
578	20231124	090700	5445728	469	469	469	469	0
579	20231124	090600	5445728	469	469	469	469	0
580	20231124	090500	5445728	469	469	469	469	0
581	20231124	090400	5445728	469	469	469	469	100
582	20231124	090300	5398828	470	472	472	470	107
583	20231124	090200	5348524	469	469	469	469	90
584	20231124	090100	5306314	469	470	470	469	826
585	20231124	090000	4918520	473	474	474	473	10377