KissMeData/004870/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184300	146434024	485	485	485	485	751
3	20231213	184200	146434024	485	485	485	485	0
4	20231213	184100	146434024	485	485	485	485	0
5	20231213	184000	146434024	485	485	485	485	0
6	20231213	183900	146434024	485	485	485	485	0
7	20231213	183800	146434024	485	485	485	485	0
8	20231213	183700	146434024	485	485	485	485	0
9	20231213	183600	146434024	485	485	485	485	0
10	20231213	183500	146434024	485	485	485	485	0
11	20231213	183400	146434024	485	485	485	485	0
12	20231213	183300	146434024	485	485	485	485	0
13	20231213	183200	146434024	485	485	485	485	0
14	20231213	183100	146434024	485	485	485	485	0
15	20231213	183000	146434024	485	485	485	485	0
16	20231213	182900	146434024	485	485	485	485	0
17	20231213	182800	146434024	485	485	485	485	0
18	20231213	182700	146434024	485	485	485	485	0
19	20231213	182600	146434024	485	485	485	485	0
20	20231213	182500	146434024	485	485	485	485	0
21	20231213	182400	146434024	485	485	485	485	0
22	20231213	182300	146434024	485	485	485	485	0
23	20231213	182200	146434024	485	485	485	485	0
24	20231213	182100	146434024	485	485	485	485	0
25	20231213	182000	146434024	485	485	485	485	0
26	20231213	181900	146434024	485	485	485	485	0
27	20231213	181800	146434024	485	485	485	485	0
28	20231213	181700	146434024	485	485	485	485	0
29	20231213	181600	146434024	485	485	485	485	0
30	20231213	181500	146434024	485	485	485	485	0
31	20231213	181400	146434024	485	485	485	485	0
32	20231213	181300	146434024	485	485	485	485	751
33	20231213	181200	146434024	485	485	485	485	0
34	20231213	181100	146434024	485	485	485	485	0
35	20231213	181000	146434024	485	485	485	485	0
36	20231213	180900	146434024	485	485	485	485	0
37	20231213	180800	146434024	485	485	485	485	0
38	20231213	180700	146434024	485	485	485	485	0
39	20231213	180600	146434024	485	485	485	485	0
40	20231213	180500	146434024	485	485	485	485	0
41	20231213	180400	146434024	485	485	485	485	0
42	20231213	180300	146434024	485	485	485	485	0
43	20231213	180200	146434024	485	485	485	485	0
44	20231213	180100	146434024	485	485	485	485	0
45	20231213	180000	146434024	485	485	485	485	0
46	20231213	175900	146434024	485	485	485	485	0
47	20231213	175800	146434024	485	485	485	485	0
48	20231213	175700	146434024	485	485	485	485	0
49	20231213	175600	146434024	485	485	485	485	0
50	20231213	175500	146434024	485	485	485	485	0
51	20231213	175400	146434024	485	485	485	485	0
52	20231213	175300	146434024	485	485	485	485	0
53	20231213	175200	146434024	485	485	485	485	0
54	20231213	175100	146434024	485	485	485	485	0
55	20231213	175000	146434024	485	485	485	485	0
56	20231213	174900	146434024	485	485	485	485	0
57	20231213	174800	146434024	485	485	485	485	0
58	20231213	174700	146434024	485	485	485	485	0
59	20231213	174600	146434024	485	485	485	485	0
60	20231213	174500	146434024	485	485	485	485	0
61	20231213	174400	146434024	485	485	485	485	0
62	20231213	174300	146434024	485	485	485	485	751
63	20231213	174200	146434024	485	485	485	485	0
64	20231213	174100	146434024	485	485	485	485	0
65	20231213	174000	146434024	485	485	485	485	0
66	20231213	173900	146434024	485	485	485	485	0
67	20231213	173800	146434024	485	485	485	485	0
68	20231213	173700	146434024	485	485	485	485	0
69	20231213	173600	146434024	485	485	485	485	0
70	20231213	173500	146434024	485	485	485	485	0
71	20231213	173400	146434024	485	485	485	485	0
72	20231213	173300	146434024	485	485	485	485	0
73	20231213	173200	146434024	485	485	485	485	0
74	20231213	173100	146434024	485	485	485	485	0
75	20231213	173000	146434024	485	485	485	485	0
76	20231213	172900	146434024	485	485	485	485	0
77	20231213	172800	146434024	485	485	485	485	0
78	20231213	172700	146434024	485	485	485	485	0
79	20231213	172600	146434024	485	485	485	485	0
80	20231213	172500	146434024	485	485	485	485	0
81	20231213	172400	146434024	485	485	485	485	0
82	20231213	172300	146434024	485	485	485	485	0
83	20231213	172200	146434024	485	485	485	485	0
84	20231213	172100	146434024	485	485	485	485	0
85	20231213	172000	146434024	485	485	485	485	0
86	20231213	171900	146434024	485	485	485	485	0
87	20231213	171800	146434024	485	485	485	485	0
88	20231213	171700	146434024	485	485	485	485	0
89	20231213	171600	146434024	485	485	485	485	0
90	20231213	171500	146434024	485	485	485	485	0
91	20231213	171400	146434024	485	485	485	485	0
92	20231213	171300	146434024	485	485	485	485	751
93	20231213	171200	146434024	485	485	485	485	0
94	20231213	171100	146434024	485	485	485	485	0
95	20231213	171000	146434024	485	485	485	485	0
96	20231213	170900	146434024	485	485	485	485	0
97	20231213	170800	146434024	485	485	485	485	0
98	20231213	170700	146434024	485	485	485	485	0
99	20231213	170600	146434024	485	485	485	485	0
100	20231213	170500	146434024	485	485	485	485	0
101	20231213	170400	146434024	485	485	485	485	0
102	20231213	170300	146434024	485	485	485	485	0
103	20231213	170200	146434024	485	485	485	485	0
104	20231213	170100	146434024	485	485	485	485	0
105	20231213	170000	146434024	485	485	485	485	0
106	20231213	165900	146434024	485	485	485	485	0
107	20231213	165800	146434024	485	485	485	485	0
108	20231213	165700	146434024	485	485	485	485	0
109	20231213	165600	146434024	485	485	485	485	0
110	20231213	165500	146434024	485	485	485	485	0
111	20231213	165400	146434024	485	485	485	485	0
112	20231213	165300	146434024	485	485	485	485	0
113	20231213	165200	146434024	485	485	485	485	0
114	20231213	165100	146434024	485	485	485	485	0
115	20231213	165000	146434024	485	485	485	485	0
116	20231213	164900	146434024	485	485	485	485	0
117	20231213	164800	146434024	485	485	485	485	0
118	20231213	164700	146434024	485	485	485	485	0
119	20231213	164600	146434024	485	485	485	485	0
120	20231213	164500	146434024	485	485	485	485	0
121	20231213	164400	146434024	485	485	485	485	0
122	20231213	164300	146434024	485	485	485	485	751
123	20231213	164200	146434024	485	485	485	485	0
124	20231213	164100	146434024	485	485	485	485	0
125	20231213	164000	146434024	485	485	485	485	0
126	20231213	163900	146434024	485	485	485	485	0
127	20231213	163800	146434024	485	485	485	485	0
128	20231213	163700	146434024	485	485	485	485	0
129	20231213	163600	146434024	485	485	485	485	0
130	20231213	163500	146434024	485	485	485	485	0
131	20231213	163400	146434024	485	485	485	485	0
132	20231213	163300	146434024	485	485	485	485	0
133	20231213	163200	146434024	485	485	485	485	0
134	20231213	163100	146434024	485	485	485	485	0
135	20231213	163000	146434024	485	485	485	485	0
136	20231213	162900	146434024	485	485	485	485	0
137	20231213	162800	146434024	485	485	485	485	0
138	20231213	162700	146434024	485	485	485	485	0
139	20231213	162600	146434024	485	485	485	485	0
140	20231213	162500	146434024	485	485	485	485	0
141	20231213	162400	146434024	485	485	485	485	0
142	20231213	162300	146434024	485	485	485	485	0
143	20231213	162200	146434024	485	485	485	485	0
144	20231213	162100	146434024	485	485	485	485	0
145	20231213	162000	146434024	485	485	485	485	0
146	20231213	161900	146434024	485	485	485	485	0
147	20231213	161800	146434024	485	485	485	485	0
148	20231213	161700	146434024	485	485	485	485	0
149	20231213	161600	146434024	485	485	485	485	0
150	20231213	161500	146434024	485	485	485	485	0
151	20231213	161400	146434024	485	485	485	485	0
152	20231213	161300	146434024	485	485	485	485	751
153	20231213	161200	146434024	485	485	485	485	0
154	20231213	161100	146434024	485	485	485	485	0
155	20231213	161000	146434024	485	485	485	485	0
156	20231213	160900	146434024	485	485	485	485	0
157	20231213	160800	146434024	485	485	485	485	0
158	20231213	160700	146434024	485	485	485	485	0
159	20231213	160600	146434024	485	485	485	485	0
160	20231213	160500	146434024	485	485	485	485	0
161	20231213	160400	146434024	485	485	485	485	0
162	20231213	160300	146434024	485	485	485	485	0
163	20231213	160200	146434024	485	485	485	485	0
164	20231213	160100	146434024	485	485	485	485	0
165	20231213	160000	146434024	485	485	485	485	0
166	20231213	155900	146434024	485	485	485	485	0
167	20231213	155800	146434024	485	485	485	485	0
168	20231213	155700	146434024	485	485	485	485	0
169	20231213	155600	146434024	485	485	485	485	0
170	20231213	155500	146434024	485	485	485	485	0
171	20231213	155400	146434024	485	485	485	485	0
172	20231213	155300	146434024	485	485	485	485	0
173	20231213	155200	146434024	485	485	485	485	0
174	20231213	155100	146434024	485	485	485	485	0
175	20231213	155000	146434024	485	485	485	485	0
176	20231213	154900	146434024	485	485	485	485	0
177	20231213	154800	146434024	485	485	485	485	0
178	20231213	154700	146434024	485	485	485	485	0
179	20231213	154600	146434024	485	485	485	485	0
180	20231213	154500	146434024	485	485	485	485	0
181	20231213	154400	146434024	485	485	485	485	0
182	20231213	154300	146434024	485	485	485	485	751
183	20231213	154200	146434024	485	485	485	485	0
184	20231213	154100	146434024	485	485	485	485	0
185	20231213	154000	146434024	485	485	485	485	0
186	20231213	153900	146434024	485	485	485	485	0
187	20231213	153800	146434024	485	485	485	485	0
188	20231213	153700	146434024	485	485	485	485	0
189	20231213	153600	146434024	485	485	485	485	0
190	20231213	153500	146434024	485	485	485	485	0
191	20231213	153400	146434024	485	485	485	485	0
192	20231213	153300	146434024	485	485	485	485	0
193	20231213	153200	146434024	485	485	485	485	0
194	20231213	153100	146434024	485	485	485	485	0
195	20231213	153000	146434024	485	485	485	485	751
196	20231213	152900	146069789	483	483	483	483	0
197	20231213	152800	146069789	483	483	483	483	0
198	20231213	152700	146069789	483	483	483	483	0
199	20231213	152600	146069789	483	483	483	483	0
200	20231213	152500	146069789	483	483	483	483	0
201	20231213	152400	146069789	483	483	483	483	0
202	20231213	152300	146069789	483	483	483	483	0
203	20231213	152200	146069789	483	483	483	483	0
204	20231213	152100	146069789	483	483	483	483	0
205	20231213	152000	146069789	483	483	483	483	0
206	20231213	151900	146069789	483	483	483	483	0
207	20231213	151800	146069789	483	484	484	483	10
208	20231213	151700	146064954	483	483	483	483	0
209	20231213	151600	146064954	483	483	483	483	0
210	20231213	151500	146064954	483	483	483	483	105
211	20231213	151400	146014239	484	484	484	484	5
212	20231213	151300	146011819	482	482	482	482	0
213	20231213	151200	146011819	482	482	482	482	0
214	20231213	151100	146011819	482	482	482	482	2
215	20231213	151000	146010855	482	482	482	482	1848
216	20231213	150900	145120119	483	483	483	483	205
217	20231213	150800	145021104	484	484	484	484	0
218	20231213	150700	145021104	484	484	484	484	20
219	20231213	150600	145011424	482	482	482	482	0
220	20231213	150500	145011424	482	482	482	482	0
221	20231213	150400	145011424	482	482	482	482	0
222	20231213	150300	145011424	482	482	482	482	4376
223	20231213	150200	142902192	484	484	484	484	0
224	20231213	150100	142902192	484	484	484	484	3
225	20231213	150000	142900740	485	485	485	485	19
226	20231213	145900	142891525	484	484	484	484	0
227	20231213	145800	142891525	484	484	484	484	0
228	20231213	145700	142891525	484	484	484	484	0
229	20231213	145600	142891525	484	485	485	484	27
230	20231213	145500	142878439	485	485	485	485	0
231	20231213	145400	142878439	485	485	485	485	0
232	20231213	145300	142878439	485	485	485	485	18
233	20231213	145200	142869709	485	485	485	485	0
234	20231213	145100	142869709	485	485	485	485	40
235	20231213	145000	142850309	485	485	485	485	0
236	20231213	144900	142850309	485	485	485	485	518
237	20231213	144800	142599079	485	485	485	485	0
238	20231213	144700	142599079	485	485	485	485	0
239	20231213	144600	142599079	485	485	485	485	18
240	20231213	144500	142590349	485	485	485	485	0
241	20231213	144400	142590349	485	485	485	485	0
242	20231213	144300	142590349	485	485	485	485	0
243	20231213	144200	142590349	485	485	485	485	18
244	20231213	144100	142581619	482	482	482	482	0
245	20231213	144000	142581619	482	482	482	482	100
246	20231213	143900	142533419	485	485	485	485	18
247	20231213	143800	142524689	482	482	482	482	0
248	20231213	143700	142524689	482	482	482	482	13
249	20231213	143600	142518423	485	485	485	485	0
250	20231213	143500	142518423	485	485	485	485	18
251	20231213	143400	142509693	481	481	481	481	0
252	20231213	143300	142509693	481	484	484	481	6000
253	20231213	143200	139619300	486	486	486	486	18
254	20231213	143100	139610552	486	486	486	486	0
255	20231213	143000	139610552	486	486	486	486	0
256	20231213	142900	139610552	486	486	486	486	0
257	20231213	142800	139610552	486	486	486	486	19
258	20231213	142700	139601318	483	483	483	483	946
259	20231213	142600	139144400	483	483	483	483	12
260	20231213	142500	139138604	484	484	484	484	23
261	20231213	142400	139127472	484	484	484	484	2
262	20231213	142300	139126504	485	485	485	485	0
263	20231213	142200	139126504	485	485	485	485	0
264	20231213	142100	139126504	485	484	485	484	18
265	20231213	142000	139117791	484	484	484	484	0
266	20231213	141900	139117791	484	484	484	484	0
267	20231213	141800	139117791	484	484	484	484	19
268	20231213	141700	139108595	484	484	484	484	32
269	20231213	141600	139093107	484	484	484	484	0
270	20231213	141500	139093107	484	484	484	484	12
271	20231213	141400	139087299	487	487	487	487	28
272	20231213	141300	139073663	487	487	487	487	0
273	20231213	141200	139073663	487	487	487	487	0
274	20231213	141100	139073663	487	487	487	487	18
275	20231213	141000	139064897	487	487	487	487	0
276	20231213	140900	139064897	487	487	487	487	0
277	20231213	140800	139064897	487	487	487	487	0
278	20231213	140700	139064897	487	487	487	487	18
279	20231213	140600	139056131	487	487	487	487	0
280	20231213	140500	139056131	487	487	487	487	0
281	20231213	140400	139056131	487	487	487	487	18
282	20231213	140300	139047365	487	487	487	487	0
283	20231213	140200	139047365	487	487	487	487	0
284	20231213	140100	139047365	487	487	487	487	0
285	20231213	140000	139047365	487	487	487	487	18
286	20231213	135900	139038599	484	484	484	484	0
287	20231213	135800	139038599	484	484	484	484	1
288	20231213	135700	139038115	487	487	487	487	18
289	20231213	135600	139029349	482	485	485	482	1932
290	20231213	135500	138096991	486	486	486	486	0
291	20231213	135400	138096991	486	486	486	486	21
292	20231213	135300	138086785	486	487	487	486	34
293	20231213	135200	138070257	488	488	488	488	0
294	20231213	135100	138070257	488	488	488	488	0
295	20231213	135000	138070257	488	486	488	486	999
296	20231213	134900	137584707	486	486	486	486	0
297	20231213	134800	137584707	486	486	486	486	0
298	20231213	134700	137584707	486	486	486	486	18
299	20231213	134600	137575959	485	485	485	485	0
300	20231213	134500	137575959	485	485	485	485	19
301	20231213	134400	137566744	485	485	485	485	731
302	20231213	134300	137212209	485	485	485	485	19
303	20231213	134200	137202994	485	485	485	485	0
304	20231213	134100	137202994	485	485	485	485	0
305	20231213	134000	137202994	485	485	485	485	18
306	20231213	133900	137194264	485	485	485	485	0
307	20231213	133800	137194264	485	485	485	485	996
308	20231213	133700	136711204	486	486	486	486	0
309	20231213	133600	136711204	486	486	486	486	19
310	20231213	133500	136701970	485	485	485	485	1004
311	20231213	133400	136215030	485	485	485	485	1
312	20231213	133300	136214545	485	485	485	485	18
313	20231213	133200	136205815	485	485	485	485	0
314	20231213	133100	136205815	485	485	485	485	0
315	20231213	133000	136205815	485	485	485	485	0
316	20231213	132900	136205815	485	485	485	485	18
317	20231213	132800	136197085	485	485	485	485	0
318	20231213	132700	136197085	485	485	485	485	0
319	20231213	132600	136197085	485	485	485	485	18
320	20231213	132500	136188355	486	486	486	486	0
321	20231213	132400	136188355	486	486	486	486	0
322	20231213	132300	136188355	486	486	486	486	0
323	20231213	132200	136188355	486	486	486	486	18
324	20231213	132100	136179607	482	482	482	482	0
325	20231213	132000	136179607	482	482	482	482	3
326	20231213	131900	136178161	486	486	486	486	19
327	20231213	131800	136168927	486	486	486	486	0
328	20231213	131700	136168927	486	486	486	486	0
329	20231213	131600	136168927	486	486	486	486	0
330	20231213	131500	136168927	486	486	486	486	18
331	20231213	131400	136160179	482	483	483	482	10
332	20231213	131300	136155358	482	483	483	482	8537
333	20231213	131200	132035568	484	486	486	484	20573
334	20231213	131100	122074232	486	486	486	486	0
335	20231213	131000	122074232	486	486	486	486	0
336	20231213	130900	122074232	486	486	486	486	0
337	20231213	130800	122074232	486	486	486	486	18
338	20231213	130700	122065484	485	485	485	485	0
339	20231213	130600	122065484	485	485	485	485	994
340	20231213	130500	121583394	486	486	486	486	18
341	20231213	130400	121574646	485	485	485	485	0
342	20231213	130300	121574646	485	485	485	485	1070
343	20231213	130200	121055696	485	485	485	485	101
344	20231213	130100	121006711	485	485	485	485	18
345	20231213	130000	120997981	484	485	485	484	1044
346	20231213	125900	120492684	485	485	485	485	0
347	20231213	125800	120492684	485	485	486	485	483
348	20231213	125700	120258411	486	486	486	486	0
349	20231213	125600	120258411	486	486	486	486	0
350	20231213	125500	120258411	486	486	486	486	18
351	20231213	125400	120249663	486	486	486	486	0
352	20231213	125300	120249663	486	486	486	486	0
353	20231213	125200	120249663	486	486	486	486	0
354	20231213	125100	120249663	486	486	486	486	18
355	20231213	125000	120240915	485	485	485	485	805
356	20231213	124900	119850490	486	486	486	486	0
357	20231213	124800	119850490	486	486	486	486	18
358	20231213	124700	119841742	486	486	486	486	0
359	20231213	124600	119841742	486	486	486	486	21
360	20231213	124500	119831536	487	487	487	487	0
361	20231213	124400	119831536	487	487	487	487	19
362	20231213	124300	119822283	487	487	487	487	0
363	20231213	124200	119822283	487	487	487	487	0
364	20231213	124100	119822283	487	487	487	487	18
365	20231213	124000	119813517	487	487	487	487	0
366	20231213	123900	119813517	487	487	487	487	0
367	20231213	123800	119813517	487	487	487	487	180
368	20231213	123700	119725857	488	488	488	488	51
369	20231213	123600	119700969	488	488	488	488	0
370	20231213	123500	119700969	488	488	488	488	0
371	20231213	123400	119700969	488	488	488	488	18
372	20231213	123300	119692185	487	487	487	487	1
373	20231213	123200	119691698	488	487	488	487	10
374	20231213	123100	119686823	488	488	488	488	0
375	20231213	123000	119686823	488	488	488	488	18
376	20231213	122900	119678039	487	487	487	487	0
377	20231213	122800	119678039	487	487	487	487	3
378	20231213	122700	119676578	487	488	488	487	19
379	20231213	122600	119667307	488	488	488	488	9
380	20231213	122500	119662915	488	488	488	488	0
381	20231213	122400	119662915	488	488	488	488	1
382	20231213	122300	119662427	488	487	488	487	138
383	20231213	122200	119595203	487	487	487	487	120
384	20231213	122100	119536763	487	487	487	487	601
385	20231213	122000	119244076	487	487	487	487	1279
386	20231213	121900	118621203	487	487	487	487	0
387	20231213	121800	118621203	487	487	487	487	0
388	20231213	121700	118621203	487	487	487	487	100
389	20231213	121600	118572503	487	487	487	487	18
390	20231213	121500	118563737	487	487	487	487	0
391	20231213	121400	118563737	487	487	487	487	0
392	20231213	121300	118563737	487	487	487	487	21
393	20231213	121200	118553510	487	487	487	487	0
394	20231213	121100	118553510	487	487	487	487	0
395	20231213	121000	118553510	487	487	487	487	0
396	20231213	120900	118553510	487	486	487	486	24
397	20231213	120800	118541827	487	487	487	487	0
398	20231213	120700	118541827	487	487	487	487	0
399	20231213	120600	118541827	487	486	487	486	29
400	20231213	120500	118527715	486	486	486	486	2
401	20231213	120400	118526743	486	486	486	486	619
402	20231213	120300	118225909	486	486	486	486	0
403	20231213	120200	118225909	486	486	486	486	38
404	20231213	120100	118207441	486	486	486	486	0
405	20231213	120000	118207441	486	485	486	485	17000
406	20231213	115900	109958458	485	485	485	485	18
407	20231213	115800	109949728	485	485	485	485	0
408	20231213	115700	109949728	485	485	485	485	90
409	20231213	115600	109906078	485	485	485	485	400
410	20231213	115500	109712078	485	484	485	484	29
411	20231213	115400	109698024	484	484	484	484	47
412	20231213	115300	109675276	484	484	484	484	174
413	20231213	115200	109591060	484	484	484	484	313
414	20231213	115100	109439568	484	484	484	484	0
415	20231213	115000	109439568	484	484	484	484	0
416	20231213	114900	109439568	484	484	484	484	44
417	20231213	114800	109418272	482	483	483	482	1592
418	20231213	114700	108650036	484	484	484	484	205
419	20231213	114600	108550816	484	484	484	484	0
420	20231213	114500	108550816	484	484	484	484	18
421	20231213	114400	108542104	483	484	484	483	1642
422	20231213	114300	107749014	485	485	485	485	200
423	20231213	114200	107652014	485	485	485	485	18
424	20231213	114100	107643284	485	485	485	485	0
425	20231213	114000	107643284	485	485	485	485	0
426	20231213	113900	107643284	485	485	485	485	80
427	20231213	113800	107604484	485	485	485	485	18
428	20231213	113700	107595754	485	485	485	485	0
429	20231213	113600	107595754	485	485	485	485	22
430	20231213	113500	107585084	485	485	485	485	19
431	20231213	113400	107575869	485	485	485	485	0
432	20231213	113300	107575869	485	485	485	485	0
433	20231213	113200	107575869	485	485	485	485	0
434	20231213	113100	107575869	485	485	485	485	18
435	20231213	113000	107567139	485	485	485	485	0
436	20231213	112900	107567139	485	485	485	485	0
437	20231213	112800	107567139	485	485	485	485	18
438	20231213	112700	107558409	485	485	485	485	0
439	20231213	112600	107558409	485	485	485	485	3
440	20231213	112500	107556954	485	485	485	485	0
441	20231213	112400	107556954	485	485	485	485	18
442	20231213	112300	107548224	483	483	483	483	100
443	20231213	112200	107499924	485	485	485	485	100
444	20231213	112100	107451424	485	485	485	485	18
445	20231213	112000	107442694	483	483	483	483	15
446	20231213	111900	107435449	485	485	485	485	0
447	20231213	111800	107435449	485	485	485	485	0
448	20231213	111700	107435449	485	485	485	485	18
449	20231213	111600	107426719	485	485	485	485	0
450	20231213	111500	107426719	485	485	485	485	0
451	20231213	111400	107426719	485	485	485	485	704
452	20231213	111300	107085279	483	485	485	483	3437
453	20231213	111200	105418342	485	485	485	485	0
454	20231213	111100	105418342	485	485	485	485	18
455	20231213	111000	105409612	485	485	485	485	18
456	20231213	110900	105400882	485	485	485	485	10
457	20231213	110800	105396032	485	485	485	485	0
458	20231213	110700	105396032	485	485	485	485	18
459	20231213	110600	105387302	483	483	483	483	110
460	20231213	110500	105334172	485	485	485	485	0
461	20231213	110400	105334172	485	485	485	485	0
462	20231213	110300	105334172	485	485	485	485	18
463	20231213	110200	105325442	485	485	485	485	0
464	20231213	110100	105325442	485	485	485	485	0
465	20231213	110000	105325442	485	485	485	485	19
466	20231213	105900	105316227	483	484	484	483	500
467	20231213	105800	105074420	485	485	485	485	0
468	20231213	105700	105074420	485	485	485	485	0
469	20231213	105600	105074420	485	485	485	485	3
470	20231213	105500	105072965	486	486	486	486	0
471	20231213	105400	105072965	486	486	486	486	0
472	20231213	105300	105072965	486	486	486	486	0
473	20231213	105200	105072965	486	486	486	486	0
474	20231213	105100	105072965	486	486	486	486	0
475	20231213	105000	105072965	486	486	486	486	0
476	20231213	104900	105072965	486	486	486	486	0
477	20231213	104800	105072965	486	484	486	484	1223
478	20231213	104700	104479577	484	486	488	483	9066
479	20231213	104600	100084341	486	486	486	486	0
480	20231213	104500	100084341	486	486	486	486	99
481	20231213	104400	100036227	487	487	487	487	0
482	20231213	104300	100036227	487	487	487	487	391
483	20231213	104200	99845810	487	487	487	487	207
484	20231213	104100	99745001	488	488	488	488	7
485	20231213	104000	99741585	487	487	487	487	0
486	20231213	103900	99741585	487	487	487	487	222
487	20231213	103800	99633471	487	487	487	487	0
488	20231213	103700	99633471	487	487	487	487	0
489	20231213	103600	99633471	487	487	487	487	0
490	20231213	103500	99633471	487	487	487	487	0
491	20231213	103400	99633471	487	487	487	487	1135
492	20231213	103300	99080726	487	487	487	487	457
493	20231213	103200	98858167	487	487	487	487	0
494	20231213	103100	98858167	487	487	487	487	0
495	20231213	103000	98858167	487	487	487	487	4
496	20231213	102900	98856219	489	488	489	488	300
497	20231213	102800	98709521	489	489	489	489	0
498	20231213	102700	98709521	489	485	489	485	10000
499	20231213	102600	93845321	482	482	482	482	0
500	20231213	102500	93845321	482	482	482	482	0
501	20231213	102400	93845321	482	482	482	482	8
502	20231213	102300	93841465	482	482	482	482	0
503	20231213	102200	93841465	482	482	482	482	0
504	20231213	102100	93841465	482	482	482	482	0
505	20231213	102000	93841465	482	482	482	482	0
506	20231213	101900	93841465	482	485	485	482	1000
507	20231213	101800	93358050	487	487	487	487	1
508	20231213	101700	93357563	486	486	486	486	100
509	20231213	101600	93308963	486	486	486	486	20
510	20231213	101500	93299243	488	488	488	488	0
511	20231213	101400	93299243	488	488	488	488	0
512	20231213	101300	93299243	488	488	488	488	0
513	20231213	101200	93299243	488	488	488	488	0
514	20231213	101100	93299243	488	488	488	488	0
515	20231213	101000	93299243	488	488	488	488	0
516	20231213	100900	93299243	488	488	488	488	3
517	20231213	100800	93297779	488	488	488	488	0
518	20231213	100700	93297779	488	487	488	487	10
519	20231213	100600	93292900	489	489	489	489	0
520	20231213	100500	93292900	489	489	489	489	500
521	20231213	100400	93048400	490	489	490	489	2168
522	20231213	100300	91986993	490	486	490	486	6000
523	20231213	100200	89060426	486	485	486	485	1569
524	20231213	100100	88299459	485	485	485	485	352
525	20231213	100000	88128739	484	484	484	484	20
526	20231213	095900	88119059	482	482	482	482	0
527	20231213	095800	88119059	482	482	482	482	0
528	20231213	095700	88119059	482	482	482	482	672
529	20231213	095600	87795155	482	483	483	482	20
530	20231213	095500	87785501	483	483	483	483	17
531	20231213	095400	87777290	484	483	485	483	529
532	20231213	095300	87520873	485	484	485	484	100
533	20231213	095200	87472375	486	486	486	485	200
534	20231213	095100	87375257	486	484	486	482	2023
535	20231213	095000	86399695	488	484	488	483	2208
536	20231213	094900	85331413	484	484	484	484	0
537	20231213	094800	85331413	484	484	484	484	0
538	20231213	094700	85331413	484	484	484	484	1762
539	20231213	094600	84478605	484	486	486	484	8000
540	20231213	094500	80603348	486	486	486	486	0
541	20231213	094400	80603348	486	487	487	486	20
542	20231213	094300	80593622	488	488	488	488	462
543	20231213	094200	80368166	488	488	488	488	6
544	20231213	094100	80365238	489	489	489	489	10
545	20231213	094000	80360348	489	489	489	489	2
546	20231213	093900	80359370	490	490	490	490	2
547	20231213	093800	80358390	490	490	490	490	6758
548	20231213	093700	77046970	490	490	490	490	3242
549	20231213	093600	75458390	490	490	491	490	302
550	20231213	093500	75310409	490	489	490	489	10586
551	20231213	093400	70133752	490	489	490	489	1661
552	20231213	093300	69321423	489	489	489	489	0
553	20231213	093200	69321423	489	489	489	489	1001
554	20231213	093100	68831934	489	487	489	487	1039
555	20231213	093000	68325933	487	486	487	486	1180
556	20231213	092900	67751753	487	489	489	487	6814
557	20231213	092800	64427588	489	489	489	489	7883
558	20231213	092700	60572801	489	489	489	489	0
559	20231213	092600	60572801	489	489	489	489	0
560	20231213	092500	60572801	489	489	489	489	100
561	20231213	092400	60523901	489	489	489	489	26
562	20231213	092300	60511187	489	489	490	489	520
563	20231213	092200	60256897	489	489	489	489	218
564	20231213	092100	60150295	490	491	491	490	3746
565	20231213	092000	58314751	491	491	491	491	572
566	20231213	091900	58033899	491	492	492	491	582
567	20231213	091800	57747825	492	493	494	492	3676
568	20231213	091700	55938554	491	493	493	491	1982
569	20231213	091600	54961459	493	493	493	493	8679
570	20231213	091500	50682712	492	490	492	490	2354
571	20231213	091400	49528426	490	490	490	490	0
572	20231213	091300	49528426	490	494	494	490	10949
573	20231213	091200	44137023	494	494	494	494	1055
574	20231213	091100	43615853	494	495	495	494	1487
575	20231213	091000	42880869	496	495	496	494	7127
576	20231213	090900	39355687	495	494	495	494	1234
577	20231213	090800	38745099	494	494	495	493	5308
578	20231213	090700	36125580	493	493	494	493	7455
579	20231213	090600	32450025	493	495	495	493	3622
580	20231213	090500	30661344	495	494	498	494	9527
581	20231213	090400	25935179	497	486	497	486	17504
582	20231213	090300	17314085	486	486	486	486	0
583	20231213	090200	17314085	486	483	486	483	2521
584	20231213	090100	16093619	483	486	486	483	1642
585	20231213	090000	15296969	491	491	492	490	31174