KissMeData/009460/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185200	55956356	914	914	914	914	1654
3	20231214	185100	55956356	914	914	914	914	0
4	20231214	185000	55956356	914	914	914	914	0
5	20231214	184900	55956356	914	914	914	914	0
6	20231214	184800	55956356	914	914	914	914	0
7	20231214	184700	55956356	914	914	914	914	0
8	20231214	184600	55956356	914	914	914	914	0
9	20231214	184500	55956356	914	914	914	914	0
10	20231214	184400	55956356	914	914	914	914	0
11	20231214	184300	55956356	914	914	914	914	0
12	20231214	184200	55956356	914	914	914	914	0
13	20231214	184100	55956356	914	914	914	914	0
14	20231214	184000	55956356	914	914	914	914	0
15	20231214	183900	55956356	914	914	914	914	0
16	20231214	183800	55956356	914	914	914	914	0
17	20231214	183700	55956356	914	914	914	914	0
18	20231214	183600	55956356	914	914	914	914	0
19	20231214	183500	55956356	914	914	914	914	0
20	20231214	183400	55956356	914	914	914	914	0
21	20231214	183300	55956356	914	914	914	914	0
22	20231214	183200	55956356	914	914	914	914	0
23	20231214	183100	55956356	914	914	914	914	0
24	20231214	183000	55956356	914	914	914	914	0
25	20231214	182900	55956356	914	914	914	914	0
26	20231214	182800	55956356	914	914	914	914	0
27	20231214	182700	55956356	914	914	914	914	0
28	20231214	182600	55956356	914	914	914	914	0
29	20231214	182500	55956356	914	914	914	914	0
30	20231214	182400	55956356	914	914	914	914	0
31	20231214	182300	55956356	914	914	914	914	0
32	20231214	182200	55956356	914	914	914	914	1654
33	20231214	182100	55956356	914	914	914	914	0
34	20231214	182000	55956356	914	914	914	914	0
35	20231214	181900	55956356	914	914	914	914	0
36	20231214	181800	55956356	914	914	914	914	0
37	20231214	181700	55956356	914	914	914	914	0
38	20231214	181600	55956356	914	914	914	914	0
39	20231214	181500	55956356	914	914	914	914	0
40	20231214	181400	55956356	914	914	914	914	0
41	20231214	181300	55956356	914	914	914	914	0
42	20231214	181200	55956356	914	914	914	914	0
43	20231214	181100	55956356	914	914	914	914	0
44	20231214	181000	55956356	914	914	914	914	0
45	20231214	180900	55956356	914	914	914	914	0
46	20231214	180800	55956356	914	914	914	914	0
47	20231214	180700	55956356	914	914	914	914	0
48	20231214	180600	55956356	914	914	914	914	0
49	20231214	180500	55956356	914	914	914	914	0
50	20231214	180400	55956356	914	914	914	914	0
51	20231214	180300	55956356	914	914	914	914	0
52	20231214	180200	55956356	914	914	914	914	0
53	20231214	180100	55956356	914	914	914	914	0
54	20231214	180000	55956356	914	914	914	914	0
55	20231214	175900	55956356	914	914	914	914	0
56	20231214	175800	55956356	914	914	914	914	0
57	20231214	175700	55956356	914	914	914	914	0
58	20231214	175600	55956356	914	914	914	914	0
59	20231214	175500	55956356	914	914	914	914	0
60	20231214	175400	55956356	914	914	914	914	0
61	20231214	175300	55956356	914	914	914	914	0
62	20231214	175200	55956356	914	914	914	914	1654
63	20231214	175100	55956356	914	914	914	914	0
64	20231214	175000	55956356	914	914	914	914	0
65	20231214	174900	55956356	914	914	914	914	0
66	20231214	174800	55956356	914	914	914	914	0
67	20231214	174700	55956356	914	914	914	914	0
68	20231214	174600	55956356	914	914	914	914	0
69	20231214	174500	55956356	914	914	914	914	0
70	20231214	174400	55956356	914	914	914	914	0
71	20231214	174300	55956356	914	914	914	914	0
72	20231214	174200	55956356	914	914	914	914	0
73	20231214	174100	55956356	914	914	914	914	0
74	20231214	174000	55956356	914	914	914	914	0
75	20231214	173900	55956356	914	914	914	914	0
76	20231214	173800	55956356	914	914	914	914	0
77	20231214	173700	55956356	914	914	914	914	0
78	20231214	173600	55956356	914	914	914	914	0
79	20231214	173500	55956356	914	914	914	914	0
80	20231214	173400	55956356	914	914	914	914	0
81	20231214	173300	55956356	914	914	914	914	0
82	20231214	173200	55956356	914	914	914	914	0
83	20231214	173100	55956356	914	914	914	914	0
84	20231214	173000	55956356	914	914	914	914	0
85	20231214	172900	55956356	914	914	914	914	0
86	20231214	172800	55956356	914	914	914	914	0
87	20231214	172700	55956356	914	914	914	914	0
88	20231214	172600	55956356	914	914	914	914	0
89	20231214	172500	55956356	914	914	914	914	0
90	20231214	172400	55956356	914	914	914	914	0
91	20231214	172300	55956356	914	914	914	914	0
92	20231214	172200	55956356	914	914	914	914	1654
93	20231214	172100	55956356	914	914	914	914	0
94	20231214	172000	55956356	914	914	914	914	0
95	20231214	171900	55956356	914	914	914	914	0
96	20231214	171800	55956356	914	914	914	914	0
97	20231214	171700	55956356	914	914	914	914	0
98	20231214	171600	55956356	914	914	914	914	0
99	20231214	171500	55956356	914	914	914	914	0
100	20231214	171400	55956356	914	914	914	914	0
101	20231214	171300	55956356	914	914	914	914	0
102	20231214	171200	55956356	914	914	914	914	0
103	20231214	171100	55956356	914	914	914	914	0
104	20231214	171000	55956356	914	914	914	914	0
105	20231214	170900	55956356	914	914	914	914	0
106	20231214	170800	55956356	914	914	914	914	0
107	20231214	170700	55956356	914	914	914	914	0
108	20231214	170600	55956356	914	914	914	914	0
109	20231214	170500	55956356	914	914	914	914	0
110	20231214	170400	55956356	914	914	914	914	0
111	20231214	170300	55956356	914	914	914	914	0
112	20231214	170200	55956356	914	914	914	914	0
113	20231214	170100	55956356	914	914	914	914	0
114	20231214	170000	55956356	914	914	914	914	0
115	20231214	165900	55956356	914	914	914	914	0
116	20231214	165800	55956356	914	914	914	914	0
117	20231214	165700	55956356	914	914	914	914	0
118	20231214	165600	55956356	914	914	914	914	0
119	20231214	165500	55956356	914	914	914	914	0
120	20231214	165400	55956356	914	914	914	914	0
121	20231214	165300	55956356	914	914	914	914	0
122	20231214	165200	55956356	914	914	914	914	1654
123	20231214	165100	55956356	914	914	914	914	0
124	20231214	165000	55956356	914	914	914	914	0
125	20231214	164900	55956356	914	914	914	914	0
126	20231214	164800	55956356	914	914	914	914	0
127	20231214	164700	55956356	914	914	914	914	0
128	20231214	164600	55956356	914	914	914	914	0
129	20231214	164500	55956356	914	914	914	914	0
130	20231214	164400	55956356	914	914	914	914	0
131	20231214	164300	55956356	914	914	914	914	0
132	20231214	164200	55956356	914	914	914	914	0
133	20231214	164100	55956356	914	914	914	914	0
134	20231214	164000	55956356	914	914	914	914	0
135	20231214	163900	55956356	914	914	914	914	0
136	20231214	163800	55956356	914	914	914	914	0
137	20231214	163700	55956356	914	914	914	914	0
138	20231214	163600	55956356	914	914	914	914	0
139	20231214	163500	55956356	914	914	914	914	0
140	20231214	163400	55956356	914	914	914	914	0
141	20231214	163300	55956356	914	914	914	914	0
142	20231214	163200	55956356	914	914	914	914	0
143	20231214	163100	55956356	914	914	914	914	0
144	20231214	163000	55956356	914	914	914	914	0
145	20231214	162900	55956356	914	914	914	914	0
146	20231214	162800	55956356	914	914	914	914	0
147	20231214	162700	55956356	914	914	914	914	0
148	20231214	162600	55956356	914	914	914	914	0
149	20231214	162500	55956356	914	914	914	914	0
150	20231214	162400	55956356	914	914	914	914	0
151	20231214	162300	55956356	914	914	914	914	0
152	20231214	162200	55956356	914	914	914	914	1654
153	20231214	162100	55956356	914	914	914	914	0
154	20231214	162000	55956356	914	914	914	914	0
155	20231214	161900	55956356	914	914	914	914	0
156	20231214	161800	55956356	914	914	914	914	0
157	20231214	161700	55956356	914	914	914	914	0
158	20231214	161600	55956356	914	914	914	914	0
159	20231214	161500	55956356	914	914	914	914	0
160	20231214	161400	55956356	914	914	914	914	0
161	20231214	161300	55956356	914	914	914	914	0
162	20231214	161200	55956356	914	914	914	914	0
163	20231214	161100	55956356	914	914	914	914	0
164	20231214	161000	55956356	914	914	914	914	0
165	20231214	160900	55956356	914	914	914	914	0
166	20231214	160800	55956356	914	914	914	914	0
167	20231214	160700	55956356	914	914	914	914	0
168	20231214	160600	55956356	914	914	914	914	0
169	20231214	160500	55956356	914	914	914	914	0
170	20231214	160400	55956356	914	914	914	914	0
171	20231214	160300	55956356	914	914	914	914	0
172	20231214	160200	55956356	914	914	914	914	0
173	20231214	160100	55956356	914	914	914	914	0
174	20231214	160000	55956356	914	914	914	914	0
175	20231214	155900	55956356	914	914	914	914	0
176	20231214	155800	55956356	914	914	914	914	0
177	20231214	155700	55956356	914	914	914	914	0
178	20231214	155600	55956356	914	914	914	914	0
179	20231214	155500	55956356	914	914	914	914	0
180	20231214	155400	55956356	914	914	914	914	0
181	20231214	155300	55956356	914	914	914	914	0
182	20231214	155200	55956356	914	914	914	914	1654
183	20231214	155100	55956356	914	914	914	914	0
184	20231214	155000	55956356	914	914	914	914	0
185	20231214	154900	55956356	914	914	914	914	0
186	20231214	154800	55956356	914	914	914	914	0
187	20231214	154700	55956356	914	914	914	914	0
188	20231214	154600	55956356	914	914	914	914	0
189	20231214	154500	55956356	914	914	914	914	0
190	20231214	154400	55956356	914	914	914	914	0
191	20231214	154300	55956356	914	914	914	914	0
192	20231214	154200	55956356	914	914	914	914	0
193	20231214	154100	55956356	914	914	914	914	0
194	20231214	154000	55956356	914	914	914	914	0
195	20231214	153900	55956356	914	914	914	914	0
196	20231214	153800	55956356	914	914	914	914	0
197	20231214	153700	55956356	914	914	914	914	0
198	20231214	153600	55956356	914	914	914	914	0
199	20231214	153500	55956356	914	914	914	914	0
200	20231214	153400	55956356	914	914	914	914	0
201	20231214	153300	55956356	914	914	914	914	0
202	20231214	153200	55956356	914	914	914	914	0
203	20231214	153100	55956356	914	914	914	914	0
204	20231214	153000	55956356	914	914	914	914	1654
205	20231214	152900	54444600	914	914	914	914	0
206	20231214	152800	54444600	914	914	914	914	0
207	20231214	152700	54444600	914	914	914	914	0
208	20231214	152600	54444600	914	914	914	914	0
209	20231214	152500	54444600	914	914	914	914	0
210	20231214	152400	54444600	914	914	914	914	0
211	20231214	152300	54444600	914	914	914	914	0
212	20231214	152200	54444600	914	914	914	914	0
213	20231214	152100	54444600	914	914	914	914	0
214	20231214	152000	54444600	914	914	914	914	0
215	20231214	151900	54444600	914	914	914	914	22
216	20231214	151800	54424492	914	914	914	914	10
217	20231214	151700	54415352	914	914	914	914	80
218	20231214	151600	54342232	915	914	915	914	33
219	20231214	151500	54312068	913	914	915	913	21
220	20231214	151400	54292865	915	915	915	914	30
221	20231214	151300	54265425	915	915	915	915	0
222	20231214	151200	54265425	915	915	915	915	0
223	20231214	151100	54265425	915	909	915	909	2
224	20231214	151000	54263601	915	915	915	915	1
225	20231214	150900	54262686	910	910	910	910	1
226	20231214	150800	54261776	915	915	915	915	0
227	20231214	150700	54261776	915	915	915	915	0
228	20231214	150600	54261776	915	915	916	915	100
229	20231214	150500	54170189	916	915	916	915	81
230	20231214	150400	54096003	916	915	916	914	2012
231	20231214	150300	52255131	915	909	915	909	1001
232	20231214	150200	51339233	915	906	915	904	5019
233	20231214	150100	46771161	900	906	906	900	10736
234	20231214	150000	37097361	906	906	906	906	0
235	20231214	145900	37097361	906	906	906	906	2
236	20231214	145800	37095549	906	906	906	906	1
237	20231214	145700	37094643	906	906	906	906	2
238	20231214	145600	37092831	905	905	905	905	4
239	20231214	145500	37089211	905	905	905	905	562
240	20231214	145400	36580601	906	906	906	906	2
241	20231214	145300	36578789	906	906	906	906	4
242	20231214	145200	36575165	906	906	906	906	3
243	20231214	145100	36572447	906	906	906	906	16
244	20231214	145000	36557951	906	906	906	906	0
245	20231214	144900	36557951	906	906	906	906	0
246	20231214	144800	36557951	906	906	906	906	0
247	20231214	144700	36557951	906	906	906	906	3
248	20231214	144600	36555233	905	905	905	905	1
249	20231214	144500	36554328	906	906	906	906	0
250	20231214	144400	36554328	906	906	906	906	0
251	20231214	144300	36554328	906	906	906	906	10
252	20231214	144200	36545268	906	906	906	906	0
253	20231214	144100	36545268	906	905	906	905	3
254	20231214	144000	36542552	906	906	906	906	18
255	20231214	143900	36526244	906	906	906	906	0
256	20231214	143800	36526244	906	906	906	906	0
257	20231214	143700	36526244	906	906	906	906	0
258	20231214	143600	36526244	906	906	906	906	500
259	20231214	143500	36073244	905	905	905	905	37
260	20231214	143400	36039759	906	906	906	906	1
261	20231214	143300	36038853	905	905	905	905	0
262	20231214	143200	36038853	905	905	905	905	1
263	20231214	143100	36037948	905	905	905	905	138
264	20231214	143000	35913058	906	906	906	906	1
265	20231214	142900	35912152	905	905	905	905	0
266	20231214	142800	35912152	905	906	906	905	7
267	20231214	142700	35905814	907	907	907	907	0
268	20231214	142600	35905814	907	907	907	907	0
269	20231214	142500	35905814	907	907	907	907	0
270	20231214	142400	35905814	907	907	907	907	1
271	20231214	142300	35904907	908	908	908	908	0
272	20231214	142200	35904907	908	908	908	908	4
273	20231214	142100	35901275	908	908	908	908	0
274	20231214	142000	35901275	908	908	908	908	0
275	20231214	141900	35901275	908	908	908	908	0
276	20231214	141800	35901275	908	908	908	908	0
277	20231214	141700	35901275	908	908	908	908	0
278	20231214	141600	35901275	908	908	908	908	0
279	20231214	141500	35901275	908	908	908	908	60
280	20231214	141400	35846795	908	908	908	908	0
281	20231214	141300	35846795	908	906	908	906	3
282	20231214	141200	35844073	908	908	908	908	5
283	20231214	141100	35839533	908	908	908	908	0
284	20231214	141000	35839533	908	907	908	907	3
285	20231214	140900	35836810	906	906	906	906	2
286	20231214	140800	35834998	908	908	908	906	8
287	20231214	140700	35827746	906	908	908	906	3
288	20231214	140600	35825026	906	906	906	906	16
289	20231214	140500	35810530	908	908	908	908	0
290	20231214	140400	35810530	908	908	908	908	0
291	20231214	140300	35810530	908	908	908	908	0
292	20231214	140200	35810530	908	907	908	907	2
293	20231214	140100	35808715	907	908	908	907	2
294	20231214	140000	35806900	907	907	907	907	1
295	20231214	135900	35805993	908	908	908	907	26
296	20231214	135800	35782406	908	908	908	908	10
297	20231214	135700	35773326	908	908	908	908	0
298	20231214	135600	35773326	908	908	908	908	0
299	20231214	135500	35773326	908	908	908	908	5
300	20231214	135400	35768786	907	907	907	907	7
301	20231214	135300	35762437	903	905	905	903	4305
302	20231214	135200	31874579	906	907	907	906	162
303	20231214	135100	31727651	908	908	908	908	0
304	20231214	135000	31727651	908	909	909	908	12
305	20231214	134900	31716754	908	908	908	908	0
306	20231214	134800	31716754	908	908	908	908	1
307	20231214	134700	31715846	909	909	909	909	0
308	20231214	134600	31715846	909	909	909	909	0
309	20231214	134500	31715846	909	909	909	909	0
310	20231214	134400	31715846	909	909	909	909	1
311	20231214	134300	31714937	908	908	908	908	0
312	20231214	134200	31714937	908	908	908	908	1
313	20231214	134100	31714029	909	909	909	909	0
314	20231214	134000	31714029	909	909	909	909	2
315	20231214	133900	31712211	910	910	910	910	0
316	20231214	133800	31712211	910	910	910	910	0
317	20231214	133700	31712211	910	909	910	909	15
318	20231214	133600	31698565	909	909	909	909	2
319	20231214	133500	31696747	909	909	909	909	0
320	20231214	133400	31696747	909	909	909	909	2
321	20231214	133300	31694929	909	909	909	909	1
322	20231214	133200	31694020	909	909	909	909	0
323	20231214	133100	31694020	909	908	909	905	119
324	20231214	133000	31586294	909	909	909	909	1
325	20231214	132900	31585385	909	909	909	909	2
326	20231214	132800	31583567	910	910	910	910	0
327	20231214	132700	31583567	910	908	910	908	24
328	20231214	132600	31561743	908	908	908	908	80
329	20231214	132500	31489103	908	908	908	908	100
330	20231214	132400	31398303	908	907	908	907	119
331	20231214	132300	31290369	907	907	907	907	0
332	20231214	132200	31290369	907	907	907	907	0
333	20231214	132100	31290369	907	907	907	907	0
334	20231214	132000	31290369	907	907	907	907	0
335	20231214	131900	31290369	907	907	907	903	105
336	20231214	131800	31195534	907	904	907	903	3692
337	20231214	131700	27861644	904	904	904	904	0
338	20231214	131600	27861644	904	906	906	904	3448
339	20231214	131500	24742473	908	908	908	908	2
340	20231214	131400	24740657	907	907	907	907	48
341	20231214	131300	24697121	908	908	908	908	0
342	20231214	131200	24697121	908	908	908	908	1
343	20231214	131100	24696213	907	907	907	907	0
344	20231214	131000	24696213	907	907	907	907	0
345	20231214	130900	24696213	907	907	908	907	16
346	20231214	130800	24681700	908	908	908	908	0
347	20231214	130700	24681700	908	908	908	908	10
348	20231214	130600	24672620	908	908	908	908	0
349	20231214	130500	24672620	908	908	908	908	0
350	20231214	130400	24672620	908	908	908	908	0
351	20231214	130300	24672620	908	908	908	908	0
352	20231214	130200	24672620	908	908	908	908	0
353	20231214	130100	24672620	908	908	908	908	0
354	20231214	130000	24672620	908	908	908	908	0
355	20231214	125900	24672620	908	908	908	908	0
356	20231214	125800	24672620	908	908	908	908	1
357	20231214	125700	24671712	905	905	905	905	0
358	20231214	125600	24671712	905	905	905	905	0
359	20231214	125500	24671712	905	905	905	905	0
360	20231214	125400	24671712	905	905	905	905	0
361	20231214	125300	24671712	905	905	905	905	0
362	20231214	125200	24671712	905	905	905	905	0
363	20231214	125100	24671712	905	905	905	905	0
364	20231214	125000	24671712	905	905	905	905	0
365	20231214	124900	24671712	905	905	905	905	0
366	20231214	124800	24671712	905	905	905	905	0
367	20231214	124700	24671712	905	905	905	905	0
368	20231214	124600	24671712	905	905	905	905	0
369	20231214	124500	24671712	905	905	905	905	0
370	20231214	124400	24671712	905	905	905	905	0
371	20231214	124300	24671712	905	905	905	905	0
372	20231214	124200	24671712	905	905	905	905	0
373	20231214	124100	24671712	905	905	905	905	0
374	20231214	124000	24671712	905	905	905	905	111
375	20231214	123900	24571257	905	905	905	905	1
376	20231214	123800	24570352	905	905	905	905	0
377	20231214	123700	24570352	905	905	905	905	0
378	20231214	123600	24570352	905	905	905	905	0
379	20231214	123500	24570352	905	905	905	905	0
380	20231214	123400	24570352	905	905	905	905	1
381	20231214	123300	24569447	905	905	905	905	0
382	20231214	123200	24569447	905	905	905	905	0
383	20231214	123100	24569447	905	905	905	905	0
384	20231214	123000	24569447	905	905	905	905	0
385	20231214	122900	24569447	905	905	905	905	0
386	20231214	122800	24569447	905	905	905	905	96
387	20231214	122700	24482567	905	905	905	905	0
388	20231214	122600	24482567	905	905	905	905	0
389	20231214	122500	24482567	905	905	905	905	43
390	20231214	122400	24443652	905	905	905	905	138
391	20231214	122300	24318762	905	905	905	905	6
392	20231214	122200	24313332	905	905	905	905	145
393	20231214	122100	24182107	905	904	905	904	11
394	20231214	122000	24172153	904	904	904	904	1377
395	20231214	121900	22927345	904	904	904	904	100
396	20231214	121800	22836945	904	904	904	904	0
397	20231214	121700	22836945	904	904	904	904	45
398	20231214	121600	22796265	904	904	904	904	101
399	20231214	121500	22704961	904	904	904	904	1
400	20231214	121400	22704057	904	904	904	904	2
401	20231214	121300	22702249	904	904	904	904	150
402	20231214	121200	22566649	904	904	904	904	0
403	20231214	121100	22566649	904	904	904	904	1125
404	20231214	121000	21549649	904	904	904	904	200
405	20231214	120900	21368849	904	904	904	904	0
406	20231214	120800	21368849	904	904	904	904	0
407	20231214	120700	21368849	904	904	904	903	983
408	20231214	120600	20480226	904	905	905	904	418
409	20231214	120500	20102336	904	905	905	904	3
410	20231214	120400	20099622	905	905	905	905	73
411	20231214	120300	20033557	905	905	905	905	0
412	20231214	120200	20033557	905	905	905	905	306
413	20231214	120100	19756627	905	905	905	905	0
414	20231214	120000	19756627	905	905	905	905	0
415	20231214	115900	19756627	905	905	905	905	0
416	20231214	115800	19756627	905	905	905	905	0
417	20231214	115700	19756627	905	905	905	905	0
418	20231214	115600	19756627	905	906	906	905	1000
419	20231214	115500	18851626	904	904	904	904	0
420	20231214	115400	18851626	904	904	904	904	0
421	20231214	115300	18851626	904	904	904	904	0
422	20231214	115200	18851626	904	904	904	904	0
423	20231214	115100	18851626	904	904	904	904	0
424	20231214	115000	18851626	904	904	904	904	0
425	20231214	114900	18851626	904	908	908	904	2000
426	20231214	114800	17041985	905	905	905	905	0
427	20231214	114700	17041985	905	910	910	905	2000
428	20231214	114600	15230611	912	911	912	906	3084
429	20231214	114500	12428478	912	912	912	912	0
430	20231214	114400	12428478	912	912	912	912	100
431	20231214	114300	12337278	912	912	912	912	0
432	20231214	114200	12337278	912	911	912	911	5
433	20231214	114100	12332722	911	911	911	911	205
434	20231214	114000	12145967	911	911	911	911	3
435	20231214	113900	12143234	911	911	911	911	0
436	20231214	113800	12143234	911	911	911	911	0
437	20231214	113700	12143234	911	911	911	911	1
438	20231214	113600	12142323	912	912	912	912	0
439	20231214	113500	12142323	912	912	912	912	0
440	20231214	113400	12142323	912	912	912	912	1
441	20231214	113300	12141411	911	911	911	911	1
442	20231214	113200	12140500	912	912	912	912	1
443	20231214	113100	12139588	911	911	911	911	0
444	20231214	113000	12139588	911	911	911	911	1
445	20231214	112900	12138677	912	912	912	912	0
446	20231214	112800	12138677	912	912	912	911	3
447	20231214	112700	12135942	911	912	912	911	3
448	20231214	112600	12133208	910	912	912	910	501
449	20231214	112500	11677078	912	912	912	912	0
450	20231214	112400	11677078	912	912	912	912	0
451	20231214	112300	11677078	912	911	912	911	4
452	20231214	112200	11673433	912	911	912	911	4
453	20231214	112100	11669788	912	911	912	911	109
454	20231214	112000	11570486	911	911	912	911	554
455	20231214	111900	11065741	912	912	912	911	139
456	20231214	111800	10938976	915	915	915	915	1
457	20231214	111700	10938061	913	913	913	913	1
458	20231214	111600	10937148	915	915	915	915	0
459	20231214	111500	10937148	915	915	915	915	1
460	20231214	111400	10936233	913	912	915	912	93
461	20231214	111300	10851410	915	914	915	914	110
462	20231214	111200	10750790	914	914	914	914	1
463	20231214	111100	10749876	914	914	914	914	0
464	20231214	111000	10749876	914	914	914	914	0
465	20231214	110900	10749876	914	913	914	913	2
466	20231214	110800	10748049	914	914	914	914	0
467	20231214	110700	10748049	914	914	914	913	5
468	20231214	110600	10743481	915	915	915	913	72
469	20231214	110500	10677741	915	915	915	915	0
470	20231214	110400	10677741	915	915	915	915	0
471	20231214	110300	10677741	915	915	915	915	0
472	20231214	110200	10677741	915	915	915	915	1
473	20231214	110100	10676826	915	915	915	913	552
474	20231214	110000	10172845	914	914	914	914	0
475	20231214	105900	10172845	914	914	914	914	1
476	20231214	105800	10171931	915	915	915	915	0
477	20231214	105700	10171931	915	915	915	915	0
478	20231214	105600	10171931	915	915	915	915	1
479	20231214	105500	10171016	916	916	916	916	0
480	20231214	105400	10171016	916	916	916	916	1
481	20231214	105300	10170100	917	917	917	917	0
482	20231214	105200	10170100	917	917	917	917	0
483	20231214	105100	10170100	917	917	917	917	0
484	20231214	105000	10170100	917	917	917	917	0
485	20231214	104900	10170100	917	917	917	917	0
486	20231214	104800	10170100	917	917	917	917	0
487	20231214	104700	10170100	917	913	917	913	170
488	20231214	104600	10014440	913	913	913	913	1
489	20231214	104500	10013527	913	913	913	913	400
490	20231214	104400	9648327	913	913	913	912	201
491	20231214	104300	9464815	913	913	913	913	200
492	20231214	104200	9282215	913	913	913	913	0
493	20231214	104100	9282215	913	913	913	913	0
494	20231214	104000	9282215	913	913	913	913	0
495	20231214	103900	9282215	913	913	913	913	0
496	20231214	103800	9282215	913	913	913	913	0
497	20231214	103700	9282215	913	913	913	913	2
498	20231214	103600	9280389	913	913	913	913	0
499	20231214	103500	9280389	913	913	913	913	13
500	20231214	103400	9268520	913	913	913	913	0
501	20231214	103300	9268520	913	913	913	913	12
502	20231214	103200	9257564	913	913	913	913	0
503	20231214	103100	9257564	913	913	913	913	0
504	20231214	103000	9257564	913	913	913	913	1
505	20231214	102900	9256651	913	913	913	913	12
506	20231214	102800	9245695	913	913	913	913	0
507	20231214	102700	9245695	913	913	913	913	211
508	20231214	102600	9053052	913	913	913	913	5
509	20231214	102500	9048487	913	913	913	913	3
510	20231214	102400	9045748	913	913	913	913	2
511	20231214	102300	9043922	913	913	913	913	0
512	20231214	102200	9043922	913	912	913	912	1005
513	20231214	102100	8126361	913	912	913	911	16
514	20231214	102000	8111772	912	912	913	912	592
515	20231214	101900	7571867	913	912	913	912	9
516	20231214	101800	7563654	913	913	913	912	23
517	20231214	101700	7542659	913	915	915	913	2669
518	20231214	101600	5104858	915	915	915	915	1
519	20231214	101500	5103943	915	917	917	915	101
520	20231214	101400	5011526	915	915	917	915	6
521	20231214	101300	5006034	915	915	916	915	9
522	20231214	101200	4997797	916	916	916	916	2
523	20231214	101100	4995965	915	915	915	915	0
524	20231214	101000	4995965	915	915	915	915	0
525	20231214	100900	4995965	915	915	915	915	200
526	20231214	100800	4812965	917	917	917	917	0
527	20231214	100700	4812965	917	917	917	917	0
528	20231214	100600	4812965	917	917	917	917	0
529	20231214	100500	4812965	917	917	917	917	0
530	20231214	100400	4812965	917	917	917	917	1
531	20231214	100300	4812048	916	916	917	916	4
532	20231214	100200	4808383	917	916	917	916	24
533	20231214	100100	4786378	917	916	917	916	5
534	20231214	100000	4781796	917	917	917	917	548
535	20231214	095900	4279280	919	919	919	919	0
536	20231214	095800	4279280	919	919	919	919	0
537	20231214	095700	4279280	919	919	919	919	1
538	20231214	095600	4278361	919	919	919	919	0
539	20231214	095500	4278361	919	919	919	919	10
540	20231214	095400	4269171	919	919	919	919	0
541	20231214	095300	4269171	919	917	919	917	11
542	20231214	095200	4259064	916	917	917	916	8
543	20231214	095100	4251733	919	918	919	918	3
544	20231214	095000	4248977	919	919	919	919	0
545	20231214	094900	4248977	919	919	919	919	0
546	20231214	094800	4248977	919	919	919	919	0
547	20231214	094700	4248977	919	919	919	919	0
548	20231214	094600	4248977	919	919	919	919	0
549	20231214	094500	4248977	919	919	919	919	0
550	20231214	094400	4248977	919	919	919	919	0
551	20231214	094300	4248977	919	918	919	918	55
552	20231214	094200	4198465	918	918	918	918	0
553	20231214	094100	4198465	918	918	918	918	1
554	20231214	094000	4197547	919	919	919	919	0
555	20231214	093900	4197547	919	919	919	919	0
556	20231214	093800	4197547	919	919	919	919	0
557	20231214	093700	4197547	919	919	919	919	1
558	20231214	093600	4196628	919	916	919	914	5
559	20231214	093500	4192044	919	917	919	913	1007
560	20231214	093400	3270507	919	919	919	919	0
561	20231214	093300	3270507	919	919	919	919	6
562	20231214	093200	3264993	919	919	919	919	1
563	20231214	093100	3264074	917	918	918	917	100
564	20231214	093000	3172370	919	919	919	919	0
565	20231214	092900	3172370	919	919	919	919	1
566	20231214	092800	3171451	918	918	918	918	1
567	20231214	092700	3170533	919	919	919	919	0
568	20231214	092600	3170533	919	919	919	919	0
569	20231214	092500	3170533	919	919	919	919	500
570	20231214	092400	2711033	919	919	919	919	1
571	20231214	092300	2710114	919	918	919	917	201
572	20231214	092200	2525792	919	919	919	919	1
573	20231214	092100	2524873	918	918	918	918	101
574	20231214	092000	2432155	919	919	919	919	1
575	20231214	091900	2431236	918	918	918	918	2075
576	20231214	091800	526386	918	918	918	918	30
577	20231214	091700	498846	918	918	918	918	44
578	20231214	091600	458454	918	918	918	918	1
579	20231214	091500	457536	918	918	918	918	0
580	20231214	091400	457536	918	918	918	918	0
581	20231214	091300	457536	918	918	918	918	0
582	20231214	091200	457536	918	918	918	918	6
583	20231214	091100	452028	918	918	918	918	31
584	20231214	091000	423570	918	918	918	918	0
585	20231214	090900	423570	918	919	919	918	276
586	20231214	090800	170201	921	921	921	921	0
587	20231214	090700	170201	921	921	921	921	0
588	20231214	090600	170201	921	921	921	921	1
589	20231214	090500	169280	921	921	921	919	12
590	20231214	090400	158248	918	920	920	918	62
591	20231214	090300	101310	921	921	921	921	0
592	20231214	090200	101310	921	921	921	921	0
593	20231214	090100	101310	921	921	921	921	0
594	20231214	090000	101310	921	921	921	921	110