KissMeData/009460/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185200	40223060	905	905	905	905	2917
3	20231220	185100	40223060	905	905	905	905	0
4	20231220	185000	40223060	905	905	905	905	0
5	20231220	184900	40223060	905	905	905	905	0
6	20231220	184800	40223060	905	905	905	905	0
7	20231220	184700	40223060	905	905	905	905	0
8	20231220	184600	40223060	905	905	905	905	0
9	20231220	184500	40223060	905	905	905	905	0
10	20231220	184400	40223060	905	905	905	905	0
11	20231220	184300	40223060	905	905	905	905	0
12	20231220	184200	40223060	905	905	905	905	0
13	20231220	184100	40223060	905	905	905	905	0
14	20231220	184000	40223060	905	905	905	905	0
15	20231220	183900	40223060	905	905	905	905	0
16	20231220	183800	40223060	905	905	905	905	0
17	20231220	183700	40223060	905	905	905	905	0
18	20231220	183600	40223060	905	905	905	905	0
19	20231220	183500	40223060	905	905	905	905	0
20	20231220	183400	40223060	905	905	905	905	0
21	20231220	183300	40223060	905	905	905	905	0
22	20231220	183200	40223060	905	905	905	905	0
23	20231220	183100	40223060	905	905	905	905	0
24	20231220	183000	40223060	905	905	905	905	0
25	20231220	182900	40223060	905	905	905	905	0
26	20231220	182800	40223060	905	905	905	905	0
27	20231220	182700	40223060	905	905	905	905	0
28	20231220	182600	40223060	905	905	905	905	0
29	20231220	182500	40223060	905	905	905	905	0
30	20231220	182400	40223060	905	905	905	905	0
31	20231220	182300	40223060	905	905	905	905	0
32	20231220	182200	40223060	905	905	905	905	2917
33	20231220	182100	40223060	905	905	905	905	0
34	20231220	182000	40223060	905	905	905	905	0
35	20231220	181900	40223060	905	905	905	905	0
36	20231220	181800	40223060	905	905	905	905	0
37	20231220	181700	40223060	905	905	905	905	0
38	20231220	181600	40223060	905	905	905	905	0
39	20231220	181500	40223060	905	905	905	905	0
40	20231220	181400	40223060	905	905	905	905	0
41	20231220	181300	40223060	905	905	905	905	0
42	20231220	181200	40223060	905	905	905	905	0
43	20231220	181100	40223060	905	905	905	905	0
44	20231220	181000	40223060	905	905	905	905	0
45	20231220	180900	40223060	905	905	905	905	0
46	20231220	180800	40223060	905	905	905	905	0
47	20231220	180700	40223060	905	905	905	905	0
48	20231220	180600	40223060	905	905	905	905	0
49	20231220	180500	40223060	905	905	905	905	0
50	20231220	180400	40223060	905	905	905	905	0
51	20231220	180300	40223060	905	905	905	905	0
52	20231220	180200	40223060	905	905	905	905	0
53	20231220	180100	40223060	905	905	905	905	0
54	20231220	180000	40223060	905	905	905	905	0
55	20231220	175900	40223060	905	905	905	905	0
56	20231220	175800	40223060	905	905	905	905	0
57	20231220	175700	40223060	905	905	905	905	0
58	20231220	175600	40223060	905	905	905	905	0
59	20231220	175500	40223060	905	905	905	905	0
60	20231220	175400	40223060	905	905	905	905	0
61	20231220	175300	40223060	905	905	905	905	0
62	20231220	175200	40223060	905	905	905	905	2917
63	20231220	175100	40223060	905	905	905	905	0
64	20231220	175000	40223060	905	905	905	905	0
65	20231220	174900	40223060	905	905	905	905	0
66	20231220	174800	40223060	905	905	905	905	0
67	20231220	174700	40223060	905	905	905	905	0
68	20231220	174600	40223060	905	905	905	905	0
69	20231220	174500	40223060	905	905	905	905	0
70	20231220	174400	40223060	905	905	905	905	0
71	20231220	174300	40223060	905	905	905	905	0
72	20231220	174200	40223060	905	905	905	905	0
73	20231220	174100	40223060	905	905	905	905	0
74	20231220	174000	40223060	905	905	905	905	0
75	20231220	173900	40223060	905	905	905	905	0
76	20231220	173800	40223060	905	905	905	905	0
77	20231220	173700	40223060	905	905	905	905	0
78	20231220	173600	40223060	905	905	905	905	0
79	20231220	173500	40223060	905	905	905	905	0
80	20231220	173400	40223060	905	905	905	905	0
81	20231220	173300	40223060	905	905	905	905	0
82	20231220	173200	40223060	905	905	905	905	0
83	20231220	173100	40223060	905	905	905	905	0
84	20231220	173000	40223060	905	905	905	905	0
85	20231220	172900	40223060	905	905	905	905	0
86	20231220	172800	40223060	905	905	905	905	0
87	20231220	172700	40223060	905	905	905	905	0
88	20231220	172600	40223060	905	905	905	905	0
89	20231220	172500	40223060	905	905	905	905	0
90	20231220	172400	40223060	905	905	905	905	0
91	20231220	172300	40223060	905	905	905	905	0
92	20231220	172200	40223060	905	905	905	905	2917
93	20231220	172100	40223060	905	905	905	905	0
94	20231220	172000	40223060	905	905	905	905	0
95	20231220	171900	40223060	905	905	905	905	0
96	20231220	171800	40223060	905	905	905	905	0
97	20231220	171700	40223060	905	905	905	905	0
98	20231220	171600	40223060	905	905	905	905	0
99	20231220	171500	40223060	905	905	905	905	0
100	20231220	171400	40223060	905	905	905	905	0
101	20231220	171300	40223060	905	905	905	905	0
102	20231220	171200	40223060	905	905	905	905	0
103	20231220	171100	40223060	905	905	905	905	0
104	20231220	171000	40223060	905	905	905	905	0
105	20231220	170900	40223060	905	905	905	905	0
106	20231220	170800	40223060	905	905	905	905	0
107	20231220	170700	40223060	905	905	905	905	0
108	20231220	170600	40223060	905	905	905	905	0
109	20231220	170500	40223060	905	905	905	905	0
110	20231220	170400	40223060	905	905	905	905	0
111	20231220	170300	40223060	905	905	905	905	0
112	20231220	170200	40223060	905	905	905	905	0
113	20231220	170100	40223060	905	905	905	905	0
114	20231220	170000	40223060	905	905	905	905	0
115	20231220	165900	40223060	905	905	905	905	0
116	20231220	165800	40223060	905	905	905	905	0
117	20231220	165700	40223060	905	905	905	905	0
118	20231220	165600	40223060	905	905	905	905	0
119	20231220	165500	40223060	905	905	905	905	0
120	20231220	165400	40223060	905	905	905	905	0
121	20231220	165300	40223060	905	905	905	905	0
122	20231220	165200	40223060	905	905	905	905	2917
123	20231220	165100	40223060	905	905	905	905	0
124	20231220	165000	40223060	905	905	905	905	0
125	20231220	164900	40223060	905	905	905	905	0
126	20231220	164800	40223060	905	905	905	905	0
127	20231220	164700	40223060	905	905	905	905	0
128	20231220	164600	40223060	905	905	905	905	0
129	20231220	164500	40223060	905	905	905	905	0
130	20231220	164400	40223060	905	905	905	905	0
131	20231220	164300	40223060	905	905	905	905	0
132	20231220	164200	40223060	905	905	905	905	0
133	20231220	164100	40223060	905	905	905	905	0
134	20231220	164000	40223060	905	905	905	905	0
135	20231220	163900	40223060	905	905	905	905	0
136	20231220	163800	40223060	905	905	905	905	0
137	20231220	163700	40223060	905	905	905	905	0
138	20231220	163600	40223060	905	905	905	905	0
139	20231220	163500	40223060	905	905	905	905	0
140	20231220	163400	40223060	905	905	905	905	0
141	20231220	163300	40223060	905	905	905	905	0
142	20231220	163200	40223060	905	905	905	905	0
143	20231220	163100	40223060	905	905	905	905	0
144	20231220	163000	40223060	905	905	905	905	0
145	20231220	162900	40223060	905	905	905	905	0
146	20231220	162800	40223060	905	905	905	905	0
147	20231220	162700	40223060	905	905	905	905	0
148	20231220	162600	40223060	905	905	905	905	0
149	20231220	162500	40223060	905	905	905	905	0
150	20231220	162400	40223060	905	905	905	905	0
151	20231220	162300	40223060	905	905	905	905	0
152	20231220	162200	40223060	905	905	905	905	2917
153	20231220	162100	40223060	905	905	905	905	0
154	20231220	162000	40223060	905	905	905	905	0
155	20231220	161900	40223060	905	905	905	905	0
156	20231220	161800	40223060	905	905	905	905	0
157	20231220	161700	40223060	905	905	905	905	0
158	20231220	161600	40223060	905	905	905	905	0
159	20231220	161500	40223060	905	905	905	905	0
160	20231220	161400	40223060	905	905	905	905	0
161	20231220	161300	40223060	905	905	905	905	0
162	20231220	161200	40223060	905	905	905	905	0
163	20231220	161100	40223060	905	905	905	905	0
164	20231220	161000	40223060	905	905	905	905	0
165	20231220	160900	40223060	905	905	905	905	0
166	20231220	160800	40223060	905	905	905	905	0
167	20231220	160700	40223060	905	905	905	905	0
168	20231220	160600	40223060	905	905	905	905	0
169	20231220	160500	40223060	905	905	905	905	0
170	20231220	160400	40223060	905	905	905	905	0
171	20231220	160300	40223060	905	905	905	905	0
172	20231220	160200	40223060	905	905	905	905	0
173	20231220	160100	40223060	905	905	905	905	0
174	20231220	160000	40223060	905	905	905	905	0
175	20231220	155900	40223060	905	905	905	905	0
176	20231220	155800	40223060	905	905	905	905	0
177	20231220	155700	40223060	905	905	905	905	0
178	20231220	155600	40223060	905	905	905	905	0
179	20231220	155500	40223060	905	905	905	905	0
180	20231220	155400	40223060	905	905	905	905	0
181	20231220	155300	40223060	905	905	905	905	0
182	20231220	155200	40223060	905	905	905	905	2917
183	20231220	155100	40223060	905	905	905	905	0
184	20231220	155000	40223060	905	905	905	905	0
185	20231220	154900	40223060	905	905	905	905	0
186	20231220	154800	40223060	905	905	905	905	0
187	20231220	154700	40223060	905	905	905	905	0
188	20231220	154600	40223060	905	905	905	905	0
189	20231220	154500	40223060	905	905	905	905	0
190	20231220	154400	40223060	905	905	905	905	0
191	20231220	154300	40223060	905	905	905	905	0
192	20231220	154200	40223060	905	905	905	905	0
193	20231220	154100	40223060	905	905	905	905	0
194	20231220	154000	40223060	905	905	905	905	0
195	20231220	153900	40223060	905	905	905	905	0
196	20231220	153800	40223060	905	905	905	905	0
197	20231220	153700	40223060	905	905	905	905	0
198	20231220	153600	40223060	905	905	905	905	0
199	20231220	153500	40223060	905	905	905	905	0
200	20231220	153400	40223060	905	905	905	905	0
201	20231220	153300	40223060	905	905	905	905	0
202	20231220	153200	40223060	905	905	905	905	0
203	20231220	153100	40223060	905	905	905	905	0
204	20231220	153000	40223060	905	905	905	905	2917
205	20231220	152900	37583175	905	905	905	905	0
206	20231220	152800	37583175	905	905	905	905	0
207	20231220	152700	37583175	905	905	905	905	0
208	20231220	152600	37583175	905	905	905	905	0
209	20231220	152500	37583175	905	905	905	905	0
210	20231220	152400	37583175	905	905	905	905	0
211	20231220	152300	37583175	905	905	905	905	0
212	20231220	152200	37583175	905	905	905	905	0
213	20231220	152100	37583175	905	905	905	905	0
214	20231220	152000	37583175	905	905	905	905	0
215	20231220	151900	37583175	905	905	905	905	18
216	20231220	151800	37566885	905	905	905	905	305
217	20231220	151700	37290860	904	905	905	904	351
218	20231220	151600	36973207	906	906	906	905	130
219	20231220	151500	36855482	906	906	906	906	0
220	20231220	151400	36855482	906	906	906	906	3
221	20231220	151300	36852764	906	905	906	905	201
222	20231220	151200	36670858	905	906	906	905	12
223	20231220	151100	36659996	906	906	906	906	1
224	20231220	151000	36659090	905	905	905	905	0
225	20231220	150900	36659090	905	905	905	905	0
226	20231220	150800	36659090	905	906	906	905	221
227	20231220	150700	36459084	905	905	905	905	110
228	20231220	150600	36359534	905	905	905	905	12
229	20231220	150500	36348674	904	905	905	904	101
230	20231220	150400	36257369	905	905	905	905	1
231	20231220	150300	36256464	905	905	905	905	1
232	20231220	150200	36255559	905	905	905	905	1
233	20231220	150100	36254654	905	905	905	905	72
234	20231220	150000	36189494	905	905	905	905	2
235	20231220	145900	36187684	905	905	905	905	1001
236	20231220	145800	35281779	905	905	905	905	313
237	20231220	145700	34998514	905	905	905	905	4
238	20231220	145600	34994894	905	905	905	905	5
239	20231220	145500	34990369	905	905	905	905	0
240	20231220	145400	34990369	905	905	905	905	1
241	20231220	145300	34989464	905	905	905	905	2
242	20231220	145200	34987654	905	905	905	905	1
243	20231220	145100	34986749	905	905	905	905	1
244	20231220	145000	34985844	905	905	905	905	1
245	20231220	144900	34984939	904	904	904	904	2
246	20231220	144800	34983131	905	905	905	905	8
247	20231220	144700	34975891	905	905	905	905	1
248	20231220	144600	34974986	904	904	904	904	1
249	20231220	144500	34974082	903	903	903	903	0
250	20231220	144400	34974082	903	903	903	903	0
251	20231220	144300	34974082	903	904	904	903	220
252	20231220	144200	34775420	904	904	904	904	205
253	20231220	144100	34590100	905	905	905	905	2
254	20231220	144000	34588290	905	905	905	905	11
255	20231220	143900	34578335	905	905	905	905	4
256	20231220	143800	34574715	905	905	905	905	2
257	20231220	143700	34572905	905	905	905	905	2
258	20231220	143600	34571095	905	905	905	905	1
259	20231220	143500	34570190	905	905	905	905	1
260	20231220	143400	34569285	905	905	905	905	1
261	20231220	143300	34568380	905	905	905	905	1
262	20231220	143200	34567475	905	905	905	905	1
263	20231220	143100	34566570	905	905	905	905	1
264	20231220	143000	34565665	905	905	905	905	0
265	20231220	142900	34565665	905	905	905	905	2
266	20231220	142800	34563855	905	905	905	905	1
267	20231220	142700	34562950	905	905	905	905	1
268	20231220	142600	34562045	905	905	905	905	3
269	20231220	142500	34559330	905	905	905	905	1
270	20231220	142400	34558425	905	905	905	905	1
271	20231220	142300	34557520	905	905	905	905	0
272	20231220	142200	34557520	905	905	905	905	1
273	20231220	142100	34556615	905	905	905	905	2
274	20231220	142000	34554805	905	905	905	905	1
275	20231220	141900	34553900	905	905	905	905	1
276	20231220	141800	34552995	905	905	905	905	1
277	20231220	141700	34552090	904	904	904	904	301
278	20231220	141600	34279986	905	904	905	904	201
279	20231220	141500	34098281	905	905	905	905	2
280	20231220	141400	34096471	905	905	905	905	1
281	20231220	141300	34095566	903	903	903	903	0
282	20231220	141200	34095566	903	903	903	903	0
283	20231220	141100	34095566	903	903	903	903	444
284	20231220	141000	33694634	904	904	904	904	50
285	20231220	140900	33649434	904	904	904	904	1
286	20231220	140800	33648530	904	904	904	904	1
287	20231220	140700	33647626	904	904	904	904	1
288	20231220	140600	33646722	904	904	904	904	1
289	20231220	140500	33645818	904	904	904	904	1
290	20231220	140400	33644914	904	904	904	904	2
291	20231220	140300	33643106	905	905	905	905	1
292	20231220	140200	33642201	905	905	905	905	1
293	20231220	140100	33641296	905	905	905	905	2
294	20231220	140000	33639486	905	905	905	905	2
295	20231220	135900	33637676	905	905	905	905	2
296	20231220	135800	33635866	905	905	905	905	1
297	20231220	135700	33634961	903	903	903	903	0
298	20231220	135600	33634961	903	903	903	903	0
299	20231220	135500	33634961	903	903	903	903	0
300	20231220	135400	33634961	903	903	903	903	250
301	20231220	135300	33409211	904	904	904	904	1
302	20231220	135200	33408307	904	904	904	904	1
303	20231220	135100	33407403	904	904	904	904	0
304	20231220	135000	33407403	904	904	904	904	1
305	20231220	134900	33406499	904	904	904	904	20
306	20231220	134800	33388419	905	905	905	905	1
307	20231220	134700	33387514	905	905	905	905	1
308	20231220	134600	33386609	905	905	905	905	1
309	20231220	134500	33385704	905	905	905	905	1
310	20231220	134400	33384799	905	905	905	905	0
311	20231220	134300	33384799	905	905	905	905	2
312	20231220	134200	33382989	905	905	905	905	2
313	20231220	134100	33381179	905	905	905	905	2
314	20231220	134000	33379369	905	905	905	905	1
315	20231220	133900	33378464	903	903	903	903	0
316	20231220	133800	33378464	903	903	903	903	0
317	20231220	133700	33378464	903	903	903	903	0
318	20231220	133600	33378464	903	904	904	903	148
319	20231220	133500	33244723	904	904	904	904	1
320	20231220	133400	33243819	904	904	904	904	1
321	20231220	133300	33242915	904	904	904	904	1
322	20231220	133200	33242011	904	904	904	904	1
323	20231220	133100	33241107	904	904	904	904	0
324	20231220	133000	33241107	904	904	904	904	1
325	20231220	132900	33240203	904	904	904	904	1
326	20231220	132800	33239299	904	905	905	904	2
327	20231220	132700	33237490	904	904	904	904	3
328	20231220	132600	33234778	904	904	904	904	153
329	20231220	132500	33096466	904	904	904	904	0
330	20231220	132400	33096466	904	903	904	903	2
331	20231220	132300	33094659	904	904	904	904	130
332	20231220	132200	32977139	904	903	904	903	4010
333	20231220	132100	29352109	903	903	903	903	2
334	20231220	132000	29350303	904	904	904	904	2
335	20231220	131900	29348495	904	904	904	904	0
336	20231220	131800	29348495	904	904	904	904	2
337	20231220	131700	29346687	904	904	904	904	21
338	20231220	131600	29327703	904	903	904	903	2
339	20231220	131500	29325896	904	904	904	904	1
340	20231220	131400	29324992	903	904	904	903	3
341	20231220	131300	29322281	903	903	903	903	0
342	20231220	131200	29322281	903	903	903	903	0
343	20231220	131100	29322281	903	903	903	903	0
344	20231220	131000	29322281	903	903	903	903	1
345	20231220	130900	29321378	904	904	904	904	1
346	20231220	130800	29320474	904	904	904	904	1
347	20231220	130700	29319570	904	904	904	904	1
348	20231220	130600	29318666	904	904	904	904	0
349	20231220	130500	29318666	904	904	904	904	1
350	20231220	130400	29317762	904	904	904	904	1
351	20231220	130300	29316858	904	904	904	904	1
352	20231220	130200	29315954	904	904	904	904	1
353	20231220	130100	29315050	904	904	904	904	29
354	20231220	130000	29288834	904	904	904	904	1114
355	20231220	125900	28281778	904	904	904	904	40
356	20231220	125800	28245618	904	904	904	904	5973
357	20231220	125700	22846026	904	904	904	904	4
358	20231220	125600	22842410	904	904	904	904	2899
359	20231220	125500	20221714	904	904	904	904	1
360	20231220	125400	20220810	904	904	904	904	1
361	20231220	125300	20219906	904	904	904	904	8
362	20231220	125200	20212674	904	904	904	904	23
363	20231220	125100	20191882	904	904	904	904	1
364	20231220	125000	20190978	904	904	904	904	1
365	20231220	124900	20190074	904	904	904	904	149
366	20231220	124800	20055378	904	904	904	904	1
367	20231220	124700	20054474	904	904	904	904	1
368	20231220	124600	20053570	904	904	904	904	0
369	20231220	124500	20053570	904	904	904	904	1
370	20231220	124400	20052666	904	904	904	904	2
371	20231220	124300	20050858	904	904	904	904	1
372	20231220	124200	20049954	904	904	904	904	1
373	20231220	124100	20049050	904	904	904	904	1
374	20231220	124000	20048146	904	904	904	904	0
375	20231220	123900	20048146	904	904	904	904	1
376	20231220	123800	20047242	904	904	904	904	1
377	20231220	123700	20046338	904	904	904	904	2
378	20231220	123600	20044530	904	904	904	904	3
379	20231220	123500	20041818	904	904	904	904	2
380	20231220	123400	20040010	904	904	904	904	2
381	20231220	123300	20038202	904	904	904	904	0
382	20231220	123200	20038202	904	904	904	904	2
383	20231220	123100	20036394	904	903	904	903	35
384	20231220	123000	20004788	903	903	903	903	0
385	20231220	122900	20004788	903	903	903	903	0
386	20231220	122800	20004788	903	903	903	903	0
387	20231220	122700	20004788	903	903	903	903	2
388	20231220	122600	20002982	904	904	904	904	3
389	20231220	122500	20000270	904	904	904	904	2
390	20231220	122400	19998462	904	904	904	904	5
391	20231220	122300	19993942	904	904	904	903	7
392	20231220	122200	19987619	903	903	904	903	4
393	20231220	122100	19984006	904	904	904	904	1
394	20231220	122000	19983102	904	904	904	904	0
395	20231220	121900	19983102	904	904	904	904	1
396	20231220	121800	19982198	904	904	904	904	1
397	20231220	121700	19981294	904	903	904	903	5
398	20231220	121600	19976777	904	904	904	904	2
399	20231220	121500	19974969	904	904	904	904	2
400	20231220	121400	19973161	904	904	904	904	0
401	20231220	121300	19973161	904	904	904	904	3
402	20231220	121200	19970449	903	903	903	903	491
403	20231220	121100	19527076	903	903	903	903	0
404	20231220	121000	19527076	903	903	903	903	1
405	20231220	120900	19526173	903	904	904	903	12
406	20231220	120800	19515326	904	904	904	904	501
407	20231220	120700	19062422	904	904	904	904	0
408	20231220	120600	19062422	904	904	904	904	2
409	20231220	120500	19060614	904	904	904	904	1
410	20231220	120400	19059710	904	904	904	904	1
411	20231220	120300	19058806	904	904	904	904	1
412	20231220	120200	19057902	904	904	904	903	4
413	20231220	120100	19054288	904	905	905	904	4
414	20231220	120000	19050670	905	905	905	905	0
415	20231220	115900	19050670	905	905	905	905	1
416	20231220	115800	19049765	904	904	904	904	0
417	20231220	115700	19049765	904	904	904	904	0
418	20231220	115600	19049765	904	904	904	904	0
419	20231220	115500	19049765	904	904	904	904	1
420	20231220	115400	19048861	904	904	904	904	39
421	20231220	115300	19013605	904	904	904	904	0
422	20231220	115200	19013605	904	904	904	904	5
423	20231220	115100	19009085	904	904	904	904	83
424	20231220	115000	18934053	905	905	905	905	2
425	20231220	114900	18932243	904	905	905	904	3
426	20231220	114800	18929530	905	905	905	905	1
427	20231220	114700	18928625	904	905	905	904	2
428	20231220	114600	18926816	905	905	905	905	0
429	20231220	114500	18926816	905	905	905	905	1
430	20231220	114400	18925911	905	905	905	905	1
431	20231220	114300	18925006	905	906	906	905	915
432	20231220	114200	18096930	905	905	905	905	0
433	20231220	114100	18096930	905	905	905	905	85
434	20231220	114000	18020005	905	905	905	905	110
435	20231220	113900	17920455	905	905	905	905	0
436	20231220	113800	17920455	905	905	905	905	1
437	20231220	113700	17919550	904	904	904	904	1
438	20231220	113600	17918646	905	905	905	905	1
439	20231220	113500	17917741	904	904	905	904	7
440	20231220	113400	17911412	905	905	905	905	0
441	20231220	113300	17911412	905	905	905	905	0
442	20231220	113200	17911412	905	905	905	905	0
443	20231220	113100	17911412	905	905	905	905	0
444	20231220	113000	17911412	905	905	905	905	0
445	20231220	112900	17911412	905	905	905	905	0
446	20231220	112800	17911412	905	905	905	905	0
447	20231220	112700	17911412	905	905	905	905	0
448	20231220	112600	17911412	905	905	905	905	0
449	20231220	112500	17911412	905	905	905	905	18
450	20231220	112400	17895122	906	906	906	906	0
451	20231220	112300	17895122	906	905	906	905	451
452	20231220	112200	17486966	905	905	905	905	415
453	20231220	112100	17111391	905	905	905	905	0
454	20231220	112000	17111391	905	905	905	905	100
455	20231220	111900	17020891	905	905	905	905	1
456	20231220	111800	17019986	904	904	904	904	0
457	20231220	111700	17019986	904	904	904	904	0
458	20231220	111600	17019986	904	904	904	904	4
459	20231220	111500	17016370	905	905	905	905	0
460	20231220	111400	17016370	905	905	905	905	0
461	20231220	111300	17016370	905	905	905	905	0
462	20231220	111200	17016370	905	905	905	905	0
463	20231220	111100	17016370	905	905	905	905	0
464	20231220	111000	17016370	905	905	905	905	0
465	20231220	110900	17016370	905	905	905	905	0
466	20231220	110800	17016370	905	905	905	905	0
467	20231220	110700	17016370	905	904	905	904	102
468	20231220	110600	16924161	904	904	904	904	0
469	20231220	110500	16924161	904	904	904	904	0
470	20231220	110400	16924161	904	904	904	904	0
471	20231220	110300	16924161	904	904	904	904	0
472	20231220	110200	16924161	904	904	904	904	72
473	20231220	110100	16859073	904	904	904	904	0
474	20231220	110000	16859073	904	904	904	904	1
475	20231220	105900	16858169	903	903	903	903	1
476	20231220	105800	16857266	904	904	904	904	37
477	20231220	105700	16823818	904	904	904	904	110
478	20231220	105600	16724378	904	904	904	904	0
479	20231220	105500	16724378	904	904	904	904	0
480	20231220	105400	16724378	904	904	904	904	0
481	20231220	105300	16724378	904	904	904	904	1
482	20231220	105200	16723474	905	905	905	905	0
483	20231220	105100	16723474	905	904	905	904	2
484	20231220	105000	16721665	904	904	904	904	1
485	20231220	104900	16720761	904	904	904	904	0
486	20231220	104800	16720761	904	904	904	904	0
487	20231220	104700	16720761	904	904	904	904	200
488	20231220	104600	16539961	904	904	904	904	170
489	20231220	104500	16386281	905	905	905	905	0
490	20231220	104400	16386281	905	905	905	905	1
491	20231220	104300	16385376	905	905	905	905	1
492	20231220	104200	16384471	905	904	905	904	17
493	20231220	104100	16369101	905	904	905	904	501
494	20231220	104000	15916196	904	904	904	904	3
495	20231220	103900	15913484	906	906	906	906	0
496	20231220	103800	15913484	906	906	906	906	0
497	20231220	103700	15913484	906	906	906	906	0
498	20231220	103600	15913484	906	906	906	906	0
499	20231220	103500	15913484	906	906	906	906	0
500	20231220	103400	15913484	906	906	906	906	0
501	20231220	103300	15913484	906	906	906	906	11
502	20231220	103200	15903518	904	904	904	904	1
503	20231220	103100	15902614	906	906	906	906	0
504	20231220	103000	15902614	906	906	906	906	1
505	20231220	102900	15901708	905	905	905	905	0
506	20231220	102800	15901708	905	905	905	905	0
507	20231220	102700	15901708	905	905	905	905	0
508	20231220	102600	15901708	905	905	905	905	0
509	20231220	102500	15901708	905	905	905	905	0
510	20231220	102400	15901708	905	905	905	905	1
511	20231220	102300	15900803	906	906	906	906	0
512	20231220	102200	15900803	906	906	906	906	0
513	20231220	102100	15900803	906	905	906	905	2
514	20231220	102000	15898992	905	905	905	905	1
515	20231220	101900	15898087	906	906	906	906	0
516	20231220	101800	15898087	906	906	906	906	0
517	20231220	101700	15898087	906	906	906	906	0
518	20231220	101600	15898087	906	906	906	906	0
519	20231220	101500	15898087	906	906	906	906	0
520	20231220	101400	15898087	906	906	906	906	0
521	20231220	101300	15898087	906	905	906	905	2
522	20231220	101200	15896276	904	904	904	904	0
523	20231220	101100	15896276	904	905	905	904	5
524	20231220	101000	15891753	905	905	905	905	1
525	20231220	100900	15890848	905	905	905	905	0
526	20231220	100800	15890848	905	905	905	905	0
527	20231220	100700	15890848	905	905	905	905	0
528	20231220	100600	15890848	905	905	905	905	0
529	20231220	100500	15890848	905	905	905	905	1
530	20231220	100400	15889943	905	905	905	905	1
531	20231220	100300	15889038	906	906	906	906	0
532	20231220	100200	15889038	906	906	906	906	0
533	20231220	100100	15889038	906	906	906	906	10
534	20231220	100000	15879978	906	906	906	906	0
535	20231220	095900	15879978	906	906	906	906	0
536	20231220	095800	15879978	906	906	906	906	1
537	20231220	095700	15879072	904	904	904	904	0
538	20231220	095600	15879072	904	904	904	904	0
539	20231220	095500	15879072	904	904	904	904	0
540	20231220	095400	15879072	904	904	904	904	8
541	20231220	095300	15871840	904	903	904	903	404
542	20231220	095200	15506628	904	906	906	904	602
543	20231220	095100	14962417	904	904	904	904	0
544	20231220	095000	14962417	904	904	904	904	0
545	20231220	094900	14962417	904	904	904	904	50
546	20231220	094800	14917217	903	903	903	903	0
547	20231220	094700	14917217	903	903	903	903	0
548	20231220	094600	14917217	903	903	903	903	1500
549	20231220	094500	13562717	903	903	903	903	200
550	20231220	094400	13382117	904	904	904	904	0
551	20231220	094300	13382117	904	904	904	904	63
552	20231220	094200	13325165	904	904	904	904	7
553	20231220	094100	13318837	904	904	904	904	200
554	20231220	094000	13138037	903	903	903	903	0
555	20231220	093900	13138037	903	903	903	903	708
556	20231220	093800	12498713	903	903	903	903	2
557	20231220	093700	12496907	903	903	903	903	13
558	20231220	093600	12485168	903	903	903	903	1
559	20231220	093500	12484265	903	903	903	903	0
560	20231220	093400	12484265	903	903	903	903	631
561	20231220	093300	11914472	903	903	903	903	511
562	20231220	093200	11453039	903	903	903	903	203
563	20231220	093100	11269730	903	903	903	903	205
564	20231220	093000	11084615	903	903	903	903	1
565	20231220	092900	11083712	903	903	903	903	1
566	20231220	092800	11082809	903	903	903	903	26
567	20231220	092700	11059331	902	902	902	902	1657
568	20231220	092600	9564717	901	901	901	901	105
569	20231220	092500	9470112	902	902	902	902	532
570	20231220	092400	8990248	903	903	903	903	0
571	20231220	092300	8990248	903	903	903	903	0
572	20231220	092200	8990248	903	903	903	903	0
573	20231220	092100	8990248	903	903	903	903	5
574	20231220	092000	8985733	903	903	903	903	130
575	20231220	091900	8868343	903	903	903	903	200
576	20231220	091800	8687743	903	903	903	903	1812
577	20231220	091700	7051507	903	903	903	903	0
578	20231220	091600	7051507	903	903	903	903	318
579	20231220	091500	6764353	903	903	903	903	42
580	20231220	091400	6726427	903	903	903	903	3000
581	20231220	091300	4017427	903	903	903	903	55
582	20231220	091200	3967762	903	903	903	903	0
583	20231220	091100	3967762	903	903	903	903	10
584	20231220	091000	3958732	903	903	903	903	2
585	20231220	090900	3956926	903	903	903	903	1135
586	20231220	090800	2932021	903	903	903	903	2055
587	20231220	090700	1076356	903	903	903	903	1010
588	20231220	090600	164326	903	903	903	903	1
589	20231220	090500	163423	903	903	903	903	55
590	20231220	090400	113758	903	903	903	903	1
591	20231220	090300	112855	902	902	902	902	0
592	20231220	090200	112855	902	902	902	902	1
593	20231220	090100	111953	902	902	902	902	19
594	20231220	090000	94815	903	903	903	903	105