KissMeData/007460/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	184900	1511275692	973	973	973	973	8445
3	20231206	184800	1511275692	973	973	973	973	0
4	20231206	184700	1511275692	973	973	973	973	0
5	20231206	184600	1511275692	973	973	973	973	0
6	20231206	184500	1511275692	973	973	973	973	0
7	20231206	184400	1511275692	973	973	973	973	0
8	20231206	184300	1511275692	973	973	973	973	0
9	20231206	184200	1511275692	973	973	973	973	0
10	20231206	184100	1511275692	973	973	973	973	0
11	20231206	184000	1511275692	973	973	973	973	0
12	20231206	183900	1511275692	973	973	973	973	0
13	20231206	183800	1511275692	973	973	973	973	0
14	20231206	183700	1511275692	973	973	973	973	0
15	20231206	183600	1511275692	973	973	973	973	0
16	20231206	183500	1511275692	973	973	973	973	0
17	20231206	183400	1511275692	973	973	973	973	0
18	20231206	183300	1511275692	973	973	973	973	0
19	20231206	183200	1511275692	973	973	973	973	0
20	20231206	183100	1511275692	973	973	973	973	0
21	20231206	183000	1511275692	973	973	973	973	0
22	20231206	182900	1511275692	973	973	973	973	0
23	20231206	182800	1511275692	973	973	973	973	0
24	20231206	182700	1511275692	973	973	973	973	0
25	20231206	182600	1511275692	973	973	973	973	0
26	20231206	182500	1511275692	973	973	973	973	0
27	20231206	182400	1511275692	973	973	973	973	0
28	20231206	182300	1511275692	973	973	973	973	0
29	20231206	182200	1511275692	973	973	973	973	0
30	20231206	182100	1511275692	973	973	973	973	0
31	20231206	182000	1511275692	973	973	973	973	0
32	20231206	181900	1511275692	973	973	973	973	8445
33	20231206	181800	1511275692	973	973	973	973	0
34	20231206	181700	1511275692	973	973	973	973	0
35	20231206	181600	1511275692	973	973	973	973	0
36	20231206	181500	1511275692	973	973	973	973	0
37	20231206	181400	1511275692	973	973	973	973	0
38	20231206	181300	1511275692	973	973	973	973	0
39	20231206	181200	1511275692	973	973	973	973	0
40	20231206	181100	1511275692	973	973	973	973	0
41	20231206	181000	1511275692	973	973	973	973	0
42	20231206	180900	1511275692	973	973	973	973	0
43	20231206	180800	1511275692	973	973	973	973	0
44	20231206	180700	1511275692	973	973	973	973	0
45	20231206	180600	1511275692	973	973	973	973	0
46	20231206	180500	1511275692	973	973	973	973	0
47	20231206	180400	1511275692	973	973	973	973	0
48	20231206	180300	1511275692	973	973	973	973	0
49	20231206	180200	1511275692	973	973	973	973	0
50	20231206	180100	1511275692	973	973	973	973	0
51	20231206	180000	1511275692	973	973	973	973	0
52	20231206	175900	1511275692	973	973	973	973	0
53	20231206	175800	1511275692	973	973	973	973	0
54	20231206	175700	1511275692	973	973	973	973	0
55	20231206	175600	1511275692	973	973	973	973	0
56	20231206	175500	1511275692	973	973	973	973	0
57	20231206	175400	1511275692	973	973	973	973	0
58	20231206	175300	1511275692	973	973	973	973	0
59	20231206	175200	1511275692	973	973	973	973	0
60	20231206	175100	1511275692	973	973	973	973	0
61	20231206	175000	1511275692	973	973	973	973	0
62	20231206	174900	1511275692	973	973	973	973	8445
63	20231206	174800	1511275692	973	973	973	973	0
64	20231206	174700	1511275692	973	973	973	973	0
65	20231206	174600	1511275692	973	973	973	973	0
66	20231206	174500	1511275692	973	973	973	973	0
67	20231206	174400	1511275692	973	973	973	973	0
68	20231206	174300	1511275692	973	973	973	973	0
69	20231206	174200	1511275692	973	973	973	973	0
70	20231206	174100	1511275692	973	973	973	973	0
71	20231206	174000	1511275692	973	973	973	973	0
72	20231206	173900	1511275692	973	973	973	973	0
73	20231206	173800	1511275692	973	973	973	973	0
74	20231206	173700	1511275692	973	973	973	973	0
75	20231206	173600	1511275692	973	973	973	973	0
76	20231206	173500	1511275692	973	973	973	973	0
77	20231206	173400	1511275692	973	973	973	973	0
78	20231206	173300	1511275692	973	973	973	973	0
79	20231206	173200	1511275692	973	973	973	973	0
80	20231206	173100	1511275692	973	973	973	973	0
81	20231206	173000	1511275692	973	973	973	973	0
82	20231206	172900	1511275692	973	973	973	973	0
83	20231206	172800	1511275692	973	973	973	973	0
84	20231206	172700	1511275692	973	973	973	973	0
85	20231206	172600	1511275692	973	973	973	973	0
86	20231206	172500	1511275692	973	973	973	973	0
87	20231206	172400	1511275692	973	973	973	973	0
88	20231206	172300	1511275692	973	973	973	973	0
89	20231206	172200	1511275692	973	973	973	973	0
90	20231206	172100	1511275692	973	973	973	973	0
91	20231206	172000	1511275692	973	973	973	973	0
92	20231206	171900	1511275692	973	973	973	973	8445
93	20231206	171800	1511275692	973	973	973	973	0
94	20231206	171700	1511275692	973	973	973	973	0
95	20231206	171600	1511275692	973	973	973	973	0
96	20231206	171500	1511275692	973	973	973	973	0
97	20231206	171400	1511275692	973	973	973	973	0
98	20231206	171300	1511275692	973	973	973	973	0
99	20231206	171200	1511275692	973	973	973	973	0
100	20231206	171100	1511275692	973	973	973	973	0
101	20231206	171000	1511275692	973	973	973	973	0
102	20231206	170900	1511275692	973	973	973	973	0
103	20231206	170800	1511275692	973	973	973	973	0
104	20231206	170700	1511275692	973	973	973	973	0
105	20231206	170600	1511275692	973	973	973	973	0
106	20231206	170500	1511275692	973	973	973	973	0
107	20231206	170400	1511275692	973	973	973	973	0
108	20231206	170300	1511275692	973	973	973	973	0
109	20231206	170200	1511275692	973	973	973	973	0
110	20231206	170100	1511275692	973	973	973	973	0
111	20231206	170000	1511275692	973	973	973	973	0
112	20231206	165900	1511275692	973	973	973	973	0
113	20231206	165800	1511275692	973	973	973	973	0
114	20231206	165700	1511275692	973	973	973	973	0
115	20231206	165600	1511275692	973	973	973	973	0
116	20231206	165500	1511275692	973	973	973	973	0
117	20231206	165400	1511275692	973	973	973	973	0
118	20231206	165300	1511275692	973	973	973	973	0
119	20231206	165200	1511275692	973	973	973	973	0
120	20231206	165100	1511275692	973	973	973	973	0
121	20231206	165000	1511275692	973	973	973	973	0
122	20231206	164900	1511275692	973	973	973	973	8445
123	20231206	164800	1511275692	973	973	973	973	0
124	20231206	164700	1511275692	973	973	973	973	0
125	20231206	164600	1511275692	973	973	973	973	0
126	20231206	164500	1511275692	973	973	973	973	0
127	20231206	164400	1511275692	973	973	973	973	0
128	20231206	164300	1511275692	973	973	973	973	0
129	20231206	164200	1511275692	973	973	973	973	0
130	20231206	164100	1511275692	973	973	973	973	0
131	20231206	164000	1511275692	973	973	973	973	0
132	20231206	163900	1511275692	973	973	973	973	0
133	20231206	163800	1511275692	973	973	973	973	0
134	20231206	163700	1511275692	973	973	973	973	0
135	20231206	163600	1511275692	973	973	973	973	0
136	20231206	163500	1511275692	973	973	973	973	0
137	20231206	163400	1511275692	973	973	973	973	0
138	20231206	163300	1511275692	973	973	973	973	0
139	20231206	163200	1511275692	973	973	973	973	0
140	20231206	163100	1511275692	973	973	973	973	0
141	20231206	163000	1511275692	973	973	973	973	0
142	20231206	162900	1511275692	973	973	973	973	0
143	20231206	162800	1511275692	973	973	973	973	0
144	20231206	162700	1511275692	973	973	973	973	0
145	20231206	162600	1511275692	973	973	973	973	0
146	20231206	162500	1511275692	973	973	973	973	0
147	20231206	162400	1511275692	973	973	973	973	0
148	20231206	162300	1511275692	973	973	973	973	0
149	20231206	162200	1511275692	973	973	973	973	0
150	20231206	162100	1511275692	973	973	973	973	0
151	20231206	162000	1511275692	973	973	973	973	0
152	20231206	161900	1511275692	973	973	973	973	8445
153	20231206	161800	1511275692	973	973	973	973	0
154	20231206	161700	1511275692	973	973	973	973	0
155	20231206	161600	1511275692	973	973	973	973	0
156	20231206	161500	1511275692	973	973	973	973	0
157	20231206	161400	1511275692	973	973	973	973	0
158	20231206	161300	1511275692	973	973	973	973	0
159	20231206	161200	1511275692	973	973	973	973	0
160	20231206	161100	1511275692	973	973	973	973	0
161	20231206	161000	1511275692	973	973	973	973	0
162	20231206	160900	1511275692	973	973	973	973	0
163	20231206	160800	1511275692	973	973	973	973	0
164	20231206	160700	1511275692	973	973	973	973	0
165	20231206	160600	1511275692	973	973	973	973	0
166	20231206	160500	1511275692	973	973	973	973	0
167	20231206	160400	1511275692	973	973	973	973	0
168	20231206	160300	1511275692	973	973	973	973	0
169	20231206	160200	1511275692	973	973	973	973	0
170	20231206	160100	1511275692	973	973	973	973	0
171	20231206	160000	1511275692	973	973	973	973	0
172	20231206	155900	1511275692	973	973	973	973	0
173	20231206	155800	1511275692	973	973	973	973	0
174	20231206	155700	1511275692	973	973	973	973	0
175	20231206	155600	1511275692	973	973	973	973	0
176	20231206	155500	1511275692	973	973	973	973	0
177	20231206	155400	1511275692	973	973	973	973	0
178	20231206	155300	1511275692	973	973	973	973	0
179	20231206	155200	1511275692	973	973	973	973	0
180	20231206	155100	1511275692	973	973	973	973	0
181	20231206	155000	1511275692	973	973	973	973	0
182	20231206	154900	1511275692	973	973	973	973	8445
183	20231206	154800	1511275692	973	973	973	973	0
184	20231206	154700	1511275692	973	973	973	973	0
185	20231206	154600	1511275692	973	973	973	973	0
186	20231206	154500	1511275692	973	973	973	973	0
187	20231206	154400	1511275692	973	973	973	973	0
188	20231206	154300	1511275692	973	973	973	973	0
189	20231206	154200	1511275692	973	973	973	973	0
190	20231206	154100	1511275692	973	973	973	973	0
191	20231206	154000	1511275692	973	973	973	973	0
192	20231206	153900	1511275692	973	973	973	973	0
193	20231206	153800	1511275692	973	973	973	973	0
194	20231206	153700	1511275692	973	973	973	973	0
195	20231206	153600	1511275692	973	973	973	973	0
196	20231206	153500	1511275692	973	973	973	973	0
197	20231206	153400	1511275692	973	973	973	973	0
198	20231206	153300	1511275692	973	973	973	973	0
199	20231206	153200	1511275692	973	973	973	973	0
200	20231206	153100	1511275692	973	973	973	973	0
201	20231206	153000	1511275692	973	973	973	973	8445
202	20231206	152900	1503058707	968	968	968	968	0
203	20231206	152800	1503058707	968	968	968	968	0
204	20231206	152700	1503058707	968	968	968	968	0
205	20231206	152600	1503058707	968	968	968	968	0
206	20231206	152500	1503058707	968	968	968	968	0
207	20231206	152400	1503058707	968	968	968	968	0
208	20231206	152300	1503058707	968	968	968	968	0
209	20231206	152200	1503058707	968	968	968	968	0
210	20231206	152100	1503058707	968	968	968	968	0
211	20231206	152000	1503058707	968	968	968	968	0
212	20231206	151900	1503058707	968	973	973	968	4531
213	20231206	151800	1498672326	968	971	971	968	8414
214	20231206	151700	1490512856	972	973	973	972	1916
215	20231206	151600	1488650445	972	972	973	972	723
216	20231206	151500	1487947629	972	974	974	972	2744
217	20231206	151400	1485277703	974	974	974	974	1693
218	20231206	151300	1483628721	974	974	974	974	60
219	20231206	151200	1483570281	971	974	974	971	3811
220	20231206	151100	1479865894	974	973	974	970	1887
221	20231206	151000	1478031645	973	973	973	973	1271
222	20231206	150900	1476794962	972	973	973	972	226
223	20231206	150800	1476575211	971	973	973	971	972
224	20231206	150700	1475630283	973	973	973	973	58
225	20231206	150600	1475573849	973	973	973	973	383
226	20231206	150500	1475201190	973	973	973	971	214
227	20231206	150400	1474993039	973	972	973	972	270
228	20231206	150300	1474730560	969	969	972	969	192
229	20231206	150200	1474544332	969	974	974	969	25993
230	20231206	150100	1449310427	972	974	974	972	1421
231	20231206	150000	1447927217	973	974	974	973	146
232	20231206	145900	1447785082	973	973	974	973	154
233	20231206	145800	1447635181	973	976	976	973	4199
234	20231206	145700	1443544601	976	975	976	975	2214
235	20231206	145600	1441385708	974	973	974	973	4136
236	20231206	145500	1437357959	973	972	974	972	1573
237	20231206	145400	1435826843	972	971	973	971	1541
238	20231206	145300	1434328687	971	971	972	971	243
239	20231206	145200	1434092694	972	971	972	971	1432
240	20231206	145100	1432702143	971	970	972	970	401
241	20231206	145000	1432312612	970	971	971	970	2331
242	20231206	144900	1430049399	971	972	972	970	2552
243	20231206	144800	1427572175	971	973	973	971	2316
244	20231206	144700	1425321722	972	973	973	972	819
245	20231206	144600	1424525201	973	972	973	972	81
246	20231206	144500	1424446468	972	973	973	972	4567
247	20231206	144400	1420003334	973	973	974	973	546
248	20231206	144300	1419472063	972	974	974	972	9246
249	20231206	144200	1410480195	974	973	975	973	1397
250	20231206	144100	1409118650	973	973	973	973	235
251	20231206	144000	1408889995	972	972	975	972	130
252	20231206	143900	1408763632	972	972	974	972	1432
253	20231206	143800	1407370528	973	973	973	973	1074
254	20231206	143700	1406325526	973	973	973	972	346
255	20231206	143600	1405988884	972	972	973	972	1396
256	20231206	143500	1404631967	973	972	973	972	175
257	20231206	143400	1404461816	972	972	973	972	224
258	20231206	143300	1404244083	972	973	973	972	210
259	20231206	143200	1404039962	972	972	972	972	5098
260	20231206	143100	1399084706	971	971	972	970	4275
261	20231206	143000	1394935504	971	970	971	970	1664
262	20231206	142900	1393319763	970	971	971	970	11
263	20231206	142800	1393309083	970	971	971	970	1284
264	20231206	142700	1392063139	971	971	971	970	7458
265	20231206	142600	1384825509	970	972	972	970	983
266	20231206	142500	1383870245	972	972	972	972	484
267	20231206	142400	1383399797	970	970	970	970	0
268	20231206	142300	1383399797	970	971	971	970	331
269	20231206	142200	1383078628	971	970	971	970	290
270	20231206	142100	1382797327	970	970	972	969	735
271	20231206	142000	1382083494	969	971	972	969	262
272	20231206	141900	1381829525	969	969	970	969	384
273	20231206	141800	1381457359	970	970	970	969	5294
274	20231206	141700	1376322977	970	972	974	970	804
275	20231206	141600	1375542512	970	971	971	970	12246
276	20231206	141500	1363659808	971	971	971	971	5
277	20231206	141400	1363654953	971	973	976	970	5187
278	20231206	141300	1358618911	973	976	977	973	7639
279	20231206	141200	1351183449	977	977	978	976	8
280	20231206	141100	1351175632	979	974	979	973	16011
281	20231206	141000	1335508747	973	974	978	973	5940
282	20231206	140900	1329710422	973	973	974	973	403
283	20231206	140800	1329318018	971	971	972	971	993
284	20231206	140700	1328353639	969	969	969	969	50
285	20231206	140600	1328305189	969	969	970	968	10991
286	20231206	140500	1317658868	968	969	969	968	2699
287	20231206	140400	1315043544	968	969	969	968	4834
288	20231206	140300	1310363192	969	969	969	968	3064
289	20231206	140200	1307395239	968	968	969	968	5681
290	20231206	140100	1301890513	968	969	969	968	3965
291	20231206	140000	1298051013	969	968	969	968	1205
292	20231206	135900	1296883503	968	969	973	968	2163
293	20231206	135800	1294788960	968	969	970	968	14711
294	20231206	135700	1280545100	969	971	971	968	14925
295	20231206	135600	1266068485	971	972	973	971	5876
296	20231206	135500	1260357521	972	974	974	972	6908
297	20231206	135400	1253633343	974	979	979	974	100516
298	20231206	135300	1155336776	980	979	980	979	2804
299	20231206	135200	1152589560	979	979	981	978	31675
300	20231206	135100	1121571003	979	980	980	978	3383
301	20231206	135000	1118256350	981	977	981	976	11362
302	20231206	134900	1107133105	978	977	978	977	6991
303	20231206	134800	1100300898	975	975	975	975	1001
304	20231206	134700	1099324923	977	974	977	974	3344
305	20231206	134600	1096066837	974	974	974	974	181
306	20231206	134500	1095890543	975	974	975	973	10144
307	20231206	134400	1086015188	974	975	975	974	3031
308	20231206	134300	1083062989	974	977	977	974	3183
309	20231206	134200	1079957489	977	975	977	975	2158
310	20231206	134100	1077849345	973	977	978	973	11743
311	20231206	134000	1066387012	978	977	979	977	5368
312	20231206	133900	1061138685	976	976	977	976	3508
313	20231206	133800	1057711959	977	976	977	975	414
314	20231206	133700	1057307887	975	974	976	974	1554
315	20231206	133600	1055792731	975	974	975	973	118
316	20231206	133500	1055677891	973	972	975	972	5727
317	20231206	133400	1050102792	973	973	973	972	14
318	20231206	133300	1050089173	972	973	973	972	238
319	20231206	133200	1049857820	972	972	972	972	1306
320	20231206	133100	1048588388	972	973	973	972	1812
321	20231206	133000	1046827122	972	972	972	972	17
322	20231206	132900	1046810598	972	972	972	971	224
323	20231206	132800	1046592933	971	972	972	971	4930
324	20231206	132700	1041801711	973	973	973	972	129
325	20231206	132600	1041676315	972	972	972	972	609
326	20231206	132500	1041084367	972	972	973	972	1194
327	20231206	132400	1039923299	972	972	972	972	925
328	20231206	132300	1039024199	972	972	973	972	3684
329	20231206	132200	1035443303	972	972	973	972	565
330	20231206	132100	1034894073	972	973	973	972	2351
331	20231206	132000	1032608857	972	971	973	971	5177
332	20231206	131900	1027577081	972	971	972	971	717
333	20231206	131800	1026880162	971	972	972	971	2581
334	20231206	131700	1024372606	972	970	972	970	7371
335	20231206	131600	1017215346	971	970	971	969	243
336	20231206	131500	1016979455	970	970	970	969	7024
337	20231206	131400	1010166505	970	967	970	967	642
338	20231206	131300	1009544654	970	970	970	967	72
339	20231206	131200	1009474955	970	967	970	967	619
340	20231206	131100	1008875782	970	968	970	967	14204
341	20231206	131000	995130277	970	970	971	969	16603
342	20231206	130900	979032396	970	971	971	970	592
343	20231206	130800	978457588	970	971	971	970	2266
344	20231206	130700	976257612	971	971	971	970	3255
345	20231206	130600	973097506	971	971	971	971	2959
346	20231206	130500	970224317	971	971	971	971	10227
347	20231206	130400	960293900	971	971	971	971	155
348	20231206	130300	960143395	971	971	971	971	716
349	20231206	130200	959448159	971	970	971	970	11647
350	20231206	130100	948150555	968	968	968	968	13
351	20231206	130000	948137971	968	968	968	968	1055
352	20231206	125900	947116731	968	968	968	968	221
353	20231206	125800	946902803	968	968	968	968	761
354	20231206	125700	946166155	967	967	967	967	1424
355	20231206	125600	944789147	968	968	970	967	5426
356	20231206	125500	939532898	967	967	967	967	0
357	20231206	125400	939532898	967	968	968	967	2312
358	20231206	125300	937297192	968	968	968	968	0
359	20231206	125200	937297192	968	968	968	968	836
360	20231206	125100	936487944	967	967	967	967	130
361	20231206	125000	936362234	967	967	968	967	691
362	20231206	124900	935693817	968	968	968	968	0
363	20231206	124800	935693817	968	968	968	968	0
364	20231206	124700	935693817	968	968	968	968	0
365	20231206	124600	935693817	968	968	968	968	16
366	20231206	124500	935678329	969	967	969	966	2612
367	20231206	124400	933150231	966	966	966	966	0
368	20231206	124300	933150231	966	969	969	966	628
369	20231206	124200	932543060	968	969	969	968	501
370	20231206	124100	932058090	968	968	968	968	22
371	20231206	124000	932036794	968	969	969	968	1708
372	20231206	123900	930381775	969	969	969	969	2272
373	20231206	123800	928180207	967	968	969	967	5896
374	20231206	123700	922467518	966	967	967	966	1000
375	20231206	123600	921501332	966	967	967	966	775
376	20231206	123500	920752498	966	966	966	966	0
377	20231206	123400	920752498	966	967	967	966	5
378	20231206	123300	920747666	966	967	967	966	1322
379	20231206	123200	919470193	967	967	967	967	219
380	20231206	123100	919258420	968	967	968	967	48
381	20231206	123000	919211963	967	968	968	967	569
382	20231206	122900	918661739	968	968	968	968	20
383	20231206	122800	918642379	967	968	968	967	206
384	20231206	122700	918443171	966	966	966	966	729
385	20231206	122600	917738957	966	966	966	966	6
386	20231206	122500	917733161	965	968	968	965	10618
387	20231206	122400	907458835	968	968	968	968	3
388	20231206	122300	907455931	966	968	968	966	220
389	20231206	122200	907243407	966	966	966	966	2454
390	20231206	122100	904872843	965	965	965	965	55
391	20231206	122000	904819768	968	969	969	965	719
392	20231206	121900	904125860	965	969	969	964	3913
393	20231206	121800	900353716	964	968	970	964	31268
394	20231206	121700	870053587	968	966	968	964	4825
395	20231206	121600	865397626	966	965	966	965	502
396	20231206	121500	864912696	965	965	965	965	19
397	20231206	121400	864894361	965	965	965	965	22
398	20231206	121300	864873131	965	965	965	965	968
399	20231206	121200	863939011	965	965	965	965	1268
400	20231206	121100	862715391	965	965	966	965	410
401	20231206	121000	862319641	965	965	965	965	708
402	20231206	120900	861636421	965	965	966	965	882
403	20231206	120800	860784791	966	967	968	966	6749
404	20231206	120700	854260591	967	967	968	967	182
405	20231206	120600	854084595	967	967	967	967	1034
406	20231206	120500	853084717	967	967	967	967	5
407	20231206	120400	853079882	967	968	969	967	1085
408	20231206	120300	852029793	968	968	968	968	93
409	20231206	120200	851939769	968	968	968	968	495
410	20231206	120100	851460609	968	968	969	968	212
411	20231206	120000	851255383	969	969	969	969	355
412	20231206	115900	850911388	970	970	970	970	586
413	20231206	115800	850342968	970	967	970	967	137
414	20231206	115700	850210446	970	969	970	967	2179
415	20231206	115600	848099334	967	969	969	967	288
416	20231206	115500	847820693	970	970	970	970	10
417	20231206	115400	847810993	970	968	970	967	4767
418	20231206	115300	843189983	970	969	970	968	5066
419	20231206	115200	838282309	968	968	969	968	2139
420	20231206	115100	836209757	969	967	969	967	1859
421	20231206	115000	834408649	969	968	969	967	6659
422	20231206	114900	827962762	968	968	968	968	2
423	20231206	114800	827960826	968	968	968	968	21
424	20231206	114700	827940498	970	970	970	970	0
425	20231206	114600	827940498	970	970	970	968	1330
426	20231206	114500	826651259	970	968	970	968	1141
427	20231206	114400	825544769	968	969	969	968	1195
428	20231206	114300	824386929	969	970	970	969	4043
429	20231206	114200	820466576	970	969	970	969	4818
430	20231206	114100	815793392	969	969	969	969	0
431	20231206	114000	815793392	969	969	969	969	1221
432	20231206	113900	814610243	968	967	968	967	895
433	20231206	113800	813743999	968	968	968	967	3574
434	20231206	113700	810284646	968	969	969	968	1941
435	20231206	113600	808404931	969	969	969	969	202
436	20231206	113500	808209193	969	969	969	969	20
437	20231206	113400	808189813	969	970	970	969	1004
438	20231206	113300	807216933	970	969	970	969	2003
439	20231206	113200	805274499	969	969	969	969	903
440	20231206	113100	804399492	969	969	969	969	0
441	20231206	113000	804399492	969	969	969	969	23
442	20231206	112900	804377205	969	969	969	968	789
443	20231206	112800	803613252	968	967	968	965	5670
444	20231206	112700	798131766	967	967	967	967	15
445	20231206	112600	798117261	965	965	967	965	1510
446	20231206	112500	796657279	964	965	965	964	1507
447	20231206	112400	795203118	964	964	965	964	51
448	20231206	112300	795153948	964	965	967	964	5999
449	20231206	112200	789366716	965	965	966	965	71
450	20231206	112100	789298200	965	965	967	965	141
451	20231206	112000	789162129	965	965	965	965	0
452	20231206	111900	789162129	965	965	967	965	74
453	20231206	111800	789090629	967	967	967	964	23
454	20231206	111700	789068428	964	964	967	964	86
455	20231206	111600	788985515	964	965	965	964	692
456	20231206	111500	788318018	965	965	965	965	22
457	20231206	111400	788296788	965	964	965	964	24
458	20231206	111300	788273643	964	963	964	963	26
459	20231206	111200	788248589	963	963	964	963	15
460	20231206	111100	788234140	963	963	967	963	35
461	20231206	111000	788200431	963	963	963	963	27
462	20231206	110900	788174430	967	967	967	963	52
463	20231206	110800	788124226	963	963	967	963	257
464	20231206	110700	787876731	963	963	963	963	5027
465	20231206	110600	783035730	963	964	964	963	210
466	20231206	110500	782833492	963	964	964	963	269
467	20231206	110400	782574391	964	964	968	964	1438
468	20231206	110300	781188155	964	963	968	963	194
469	20231206	110200	781001195	963	968	968	963	429
470	20231206	110100	780587856	964	965	968	964	1248
471	20231206	110000	779384729	965	965	965	965	60
472	20231206	105900	779326829	964	966	966	964	741
473	20231206	105800	778612326	965	964	968	964	4715
474	20231206	105700	774062733	968	964	968	964	2740
475	20231206	105600	771413897	964	967	968	964	67
476	20231206	105500	771349302	964	964	964	964	65
477	20231206	105400	771286642	964	965	965	964	580
478	20231206	105300	770726949	965	965	965	964	18726
479	20231206	105200	752658094	965	968	968	965	1724
480	20231206	105100	750994428	965	965	965	965	387
481	20231206	105000	750620973	965	964	968	964	3385
482	20231206	104900	747349907	964	964	964	964	43
483	20231206	104800	747308455	964	965	968	963	18295
484	20231206	104700	729651574	968	965	968	964	363
485	20231206	104600	729301516	965	970	970	965	3266
486	20231206	104500	726142916	970	970	972	970	19647
487	20231206	104400	707070808	972	972	972	971	1433
488	20231206	104300	705677982	971	968	971	967	20411
489	20231206	104200	685887027	968	967	969	967	1747
490	20231206	104100	684196040	967	966	968	966	5696
491	20231206	104000	678688070	966	965	966	965	6986
492	20231206	103900	671940063	964	964	964	964	1979
493	20231206	103800	670032307	961	964	964	961	1936
494	20231206	103700	668166947	964	961	964	961	110
495	20231206	103600	668061186	961	961	961	961	1375
496	20231206	103500	666739811	961	962	962	961	1053
497	20231206	103400	665727278	962	961	962	961	8289
498	20231206	103300	657753904	960	961	964	960	3711
499	20231206	103200	654188455	961	961	964	961	23414
500	20231206	103100	631677194	961	964	964	961	1569
501	20231206	103000	630166714	964	963	964	963	588
502	20231206	102900	629600189	963	965	965	963	3894
503	20231206	102800	625844898	965	968	969	965	5042
504	20231206	102700	620967629	968	967	969	967	9771
505	20231206	102600	611515693	966	962	966	961	7122
506	20231206	102500	604648364	961	962	963	960	3418
507	20231206	102400	601361968	962	963	963	961	603
508	20231206	102300	600782105	962	963	963	962	2387
509	20231206	102200	598485003	963	964	964	963	1178
510	20231206	102100	597349790	964	965	965	964	3631
511	20231206	102000	593847063	965	966	966	965	1266
512	20231206	101900	592624430	966	965	967	965	1432
513	20231206	101800	591240306	967	968	968	967	71
514	20231206	101700	591171629	968	967	968	964	9606
515	20231206	101600	581885054	966	963	966	963	8908
516	20231206	101500	573293077	963	963	964	963	5195
517	20231206	101400	568287648	963	961	963	961	125
518	20231206	101300	568167310	961	961	962	961	132
519	20231206	101200	568040340	962	963	963	962	1364
520	20231206	101100	566727963	963	965	965	963	3385
521	20231206	101000	563467173	965	964	965	964	5211
522	20231206	100900	558439619	964	964	964	963	964
523	20231206	100800	557511173	963	963	964	963	14
524	20231206	100700	557497690	963	962	965	962	1722
525	20231206	100600	555839336	963	960	963	960	4225
526	20231206	100500	551776775	961	960	961	960	342
527	20231206	100400	551448375	960	960	960	958	107
528	20231206	100300	551345659	958	959	959	958	5570
529	20231206	100200	546009018	959	959	961	959	3960
530	20231206	100100	542211364	959	960	960	959	6009
531	20231206	100000	536442726	959	959	960	959	4298
532	20231206	095900	532319944	960	960	960	959	1538
533	20231206	095800	530844942	959	960	960	958	2527
534	20231206	095700	528423500	959	958	959	957	510
535	20231206	095600	527934918	958	958	958	958	520
536	20231206	095500	527436758	960	960	960	958	3253
537	20231206	095400	524318362	960	960	960	960	1300
538	20231206	095300	523070362	960	958	960	958	19
539	20231206	095200	523052158	960	958	960	958	4377
540	20231206	095100	518858984	959	962	963	959	24899
541	20231206	095000	494934595	963	962	963	962	951
542	20231206	094900	494019723	963	964	964	962	1055
543	20231206	094800	493003922	963	963	964	963	224
544	20231206	094700	492788207	964	963	965	962	967
545	20231206	094600	491856152	962	966	966	961	223
546	20231206	094500	491641648	961	968	969	961	39486
547	20231206	094400	453486070	969	967	970	967	5017
548	20231206	094300	448629345	967	966	967	965	3451
549	20231206	094200	445296843	966	966	967	965	455
550	20231206	094100	444857712	965	968	968	965	443
551	20231206	094000	444430139	965	965	970	965	5618
552	20231206	093900	438992480	967	964	967	963	49626
553	20231206	093800	391059777	964	963	964	961	10946
554	20231206	093700	380518798	960	960	960	960	1
555	20231206	093600	380517838	960	961	963	960	2441
556	20231206	093500	378171908	961	961	963	961	943
557	20231206	093400	377265645	963	962	963	961	3741
558	20231206	093300	373666807	961	962	962	960	2546
559	20231206	093200	371222370	962	960	962	960	1147
560	20231206	093100	370121228	960	960	960	959	620
561	20231206	093000	369526078	960	960	960	960	141
562	20231206	092900	369390718	960	960	960	958	4811
563	20231206	092800	364772362	960	956	960	956	6202
564	20231206	092700	358835596	956	958	960	955	4123
565	20231206	092600	354893278	955	960	960	955	20781
566	20231206	092500	335028665	960	959	960	959	726
567	20231206	092400	334332425	959	956	960	956	96706
568	20231206	092300	241681317	958	957	958	956	15938
569	20231206	092200	226413971	957	958	958	956	2013
570	20231206	092100	224488662	957	957	958	956	12707
571	20231206	092000	212339886	957	958	958	957	5804
572	20231206	091900	206783354	957	958	960	957	6922
573	20231206	091800	200155311	957	958	958	957	3969
574	20231206	091700	196353119	958	959	960	958	1750
575	20231206	091600	194675779	958	959	960	958	11258
576	20231206	091500	183882488	959	960	960	958	13689
577	20231206	091400	170757679	962	959	962	958	11357
578	20231206	091300	159865975	960	960	963	959	32775
579	20231206	091200	128414346	960	964	965	960	28765
580	20231206	091100	100736418	965	966	968	964	6648
581	20231206	091000	94318753	966	969	969	966	4631
582	20231206	090900	89836099	969	968	972	968	16190
583	20231206	090800	74149284	968	967	968	965	3407
584	20231206	090700	70853564	964	962	967	962	15271
585	20231206	090600	56123640	962	963	963	961	5894
586	20231206	090500	50451848	963	962	963	962	2421
587	20231206	090400	48121846	962	965	967	962	3335
588	20231206	090300	44903896	965	965	965	963	1899
589	20231206	090200	43072361	965	959	965	959	3377
590	20231206	090100	39833789	959	966	968	956	33265
591	20231206	090000	7866908	968	964	970	964	8155