KissMeData/009460/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185200	31014497	905	905	905	905	2109
3	20231226	185100	31014497	905	905	905	905	0
4	20231226	185000	31014497	905	905	905	905	0
5	20231226	184900	31014497	905	905	905	905	0
6	20231226	184800	31014497	905	905	905	905	0
7	20231226	184700	31014497	905	905	905	905	0
8	20231226	184600	31014497	905	905	905	905	0
9	20231226	184500	31014497	905	905	905	905	0
10	20231226	184400	31014497	905	905	905	905	0
11	20231226	184300	31014497	905	905	905	905	0
12	20231226	184200	31014497	905	905	905	905	0
13	20231226	184100	31014497	905	905	905	905	0
14	20231226	184000	31014497	905	905	905	905	0
15	20231226	183900	31014497	905	905	905	905	0
16	20231226	183800	31014497	905	905	905	905	0
17	20231226	183700	31014497	905	905	905	905	0
18	20231226	183600	31014497	905	905	905	905	0
19	20231226	183500	31014497	905	905	905	905	0
20	20231226	183400	31014497	905	905	905	905	0
21	20231226	183300	31014497	905	905	905	905	0
22	20231226	183200	31014497	905	905	905	905	0
23	20231226	183100	31014497	905	905	905	905	0
24	20231226	183000	31014497	905	905	905	905	0
25	20231226	182900	31014497	905	905	905	905	0
26	20231226	182800	31014497	905	905	905	905	0
27	20231226	182700	31014497	905	905	905	905	0
28	20231226	182600	31014497	905	905	905	905	0
29	20231226	182500	31014497	905	905	905	905	0
30	20231226	182400	31014497	905	905	905	905	0
31	20231226	182300	31014497	905	905	905	905	0
32	20231226	182200	31014497	905	905	905	905	2109
33	20231226	182100	31014497	905	905	905	905	0
34	20231226	182000	31014497	905	905	905	905	0
35	20231226	181900	31014497	905	905	905	905	0
36	20231226	181800	31014497	905	905	905	905	0
37	20231226	181700	31014497	905	905	905	905	0
38	20231226	181600	31014497	905	905	905	905	0
39	20231226	181500	31014497	905	905	905	905	0
40	20231226	181400	31014497	905	905	905	905	0
41	20231226	181300	31014497	905	905	905	905	0
42	20231226	181200	31014497	905	905	905	905	0
43	20231226	181100	31014497	905	905	905	905	0
44	20231226	181000	31014497	905	905	905	905	0
45	20231226	180900	31014497	905	905	905	905	0
46	20231226	180800	31014497	905	905	905	905	0
47	20231226	180700	31014497	905	905	905	905	0
48	20231226	180600	31014497	905	905	905	905	0
49	20231226	180500	31014497	905	905	905	905	0
50	20231226	180400	31014497	905	905	905	905	0
51	20231226	180300	31014497	905	905	905	905	0
52	20231226	180200	31014497	905	905	905	905	0
53	20231226	180100	31014497	905	905	905	905	0
54	20231226	180000	31014497	905	905	905	905	0
55	20231226	175900	31014497	905	905	905	905	0
56	20231226	175800	31014497	905	905	905	905	0
57	20231226	175700	31014497	905	905	905	905	0
58	20231226	175600	31014497	905	905	905	905	0
59	20231226	175500	31014497	905	905	905	905	0
60	20231226	175400	31014497	905	905	905	905	0
61	20231226	175300	31014497	905	905	905	905	0
62	20231226	175200	31014497	905	905	905	905	2109
63	20231226	175100	31014497	905	905	905	905	0
64	20231226	175000	31014497	905	905	905	905	0
65	20231226	174900	31014497	905	905	905	905	0
66	20231226	174800	31014497	905	905	905	905	0
67	20231226	174700	31014497	905	905	905	905	0
68	20231226	174600	31014497	905	905	905	905	0
69	20231226	174500	31014497	905	905	905	905	0
70	20231226	174400	31014497	905	905	905	905	0
71	20231226	174300	31014497	905	905	905	905	0
72	20231226	174200	31014497	905	905	905	905	0
73	20231226	174100	31014497	905	905	905	905	0
74	20231226	174000	31014497	905	905	905	905	0
75	20231226	173900	31014497	905	905	905	905	0
76	20231226	173800	31014497	905	905	905	905	0
77	20231226	173700	31014497	905	905	905	905	0
78	20231226	173600	31014497	905	905	905	905	0
79	20231226	173500	31014497	905	905	905	905	0
80	20231226	173400	31014497	905	905	905	905	0
81	20231226	173300	31014497	905	905	905	905	0
82	20231226	173200	31014497	905	905	905	905	0
83	20231226	173100	31014497	905	905	905	905	0
84	20231226	173000	31014497	905	905	905	905	0
85	20231226	172900	31014497	905	905	905	905	0
86	20231226	172800	31014497	905	905	905	905	0
87	20231226	172700	31014497	905	905	905	905	0
88	20231226	172600	31014497	905	905	905	905	0
89	20231226	172500	31014497	905	905	905	905	0
90	20231226	172400	31014497	905	905	905	905	0
91	20231226	172300	31014497	905	905	905	905	0
92	20231226	172200	31014497	905	905	905	905	2109
93	20231226	172100	31014497	905	905	905	905	0
94	20231226	172000	31014497	905	905	905	905	0
95	20231226	171900	31014497	905	905	905	905	0
96	20231226	171800	31014497	905	905	905	905	0
97	20231226	171700	31014497	905	905	905	905	0
98	20231226	171600	31014497	905	905	905	905	0
99	20231226	171500	31014497	905	905	905	905	0
100	20231226	171400	31014497	905	905	905	905	0
101	20231226	171300	31014497	905	905	905	905	0
102	20231226	171200	31014497	905	905	905	905	0
103	20231226	171100	31014497	905	905	905	905	0
104	20231226	171000	31014497	905	905	905	905	0
105	20231226	170900	31014497	905	905	905	905	0
106	20231226	170800	31014497	905	905	905	905	0
107	20231226	170700	31014497	905	905	905	905	0
108	20231226	170600	31014497	905	905	905	905	0
109	20231226	170500	31014497	905	905	905	905	0
110	20231226	170400	31014497	905	905	905	905	0
111	20231226	170300	31014497	905	905	905	905	0
112	20231226	170200	31014497	905	905	905	905	0
113	20231226	170100	31014497	905	905	905	905	0
114	20231226	170000	31014497	905	905	905	905	0
115	20231226	165900	31014497	905	905	905	905	0
116	20231226	165800	31014497	905	905	905	905	0
117	20231226	165700	31014497	905	905	905	905	0
118	20231226	165600	31014497	905	905	905	905	0
119	20231226	165500	31014497	905	905	905	905	0
120	20231226	165400	31014497	905	905	905	905	0
121	20231226	165300	31014497	905	905	905	905	0
122	20231226	165200	31014497	905	905	905	905	2109
123	20231226	165100	31014497	905	905	905	905	0
124	20231226	165000	31014497	905	905	905	905	0
125	20231226	164900	31014497	905	905	905	905	0
126	20231226	164800	31014497	905	905	905	905	0
127	20231226	164700	31014497	905	905	905	905	0
128	20231226	164600	31014497	905	905	905	905	0
129	20231226	164500	31014497	905	905	905	905	0
130	20231226	164400	31014497	905	905	905	905	0
131	20231226	164300	31014497	905	905	905	905	0
132	20231226	164200	31014497	905	905	905	905	0
133	20231226	164100	31014497	905	905	905	905	0
134	20231226	164000	31014497	905	905	905	905	0
135	20231226	163900	31014497	905	905	905	905	0
136	20231226	163800	31014497	905	905	905	905	0
137	20231226	163700	31014497	905	905	905	905	0
138	20231226	163600	31014497	905	905	905	905	0
139	20231226	163500	31014497	905	905	905	905	0
140	20231226	163400	31014497	905	905	905	905	0
141	20231226	163300	31014497	905	905	905	905	0
142	20231226	163200	31014497	905	905	905	905	0
143	20231226	163100	31014497	905	905	905	905	0
144	20231226	163000	31014497	905	905	905	905	0
145	20231226	162900	31014497	905	905	905	905	0
146	20231226	162800	31014497	905	905	905	905	0
147	20231226	162700	31014497	905	905	905	905	0
148	20231226	162600	31014497	905	905	905	905	0
149	20231226	162500	31014497	905	905	905	905	0
150	20231226	162400	31014497	905	905	905	905	0
151	20231226	162300	31014497	905	905	905	905	0
152	20231226	162200	31014497	905	905	905	905	2109
153	20231226	162100	31014497	905	905	905	905	0
154	20231226	162000	31014497	905	905	905	905	0
155	20231226	161900	31014497	905	905	905	905	0
156	20231226	161800	31014497	905	905	905	905	0
157	20231226	161700	31014497	905	905	905	905	0
158	20231226	161600	31014497	905	905	905	905	0
159	20231226	161500	31014497	905	905	905	905	0
160	20231226	161400	31014497	905	905	905	905	0
161	20231226	161300	31014497	905	905	905	905	0
162	20231226	161200	31014497	905	905	905	905	0
163	20231226	161100	31014497	905	905	905	905	0
164	20231226	161000	31014497	905	905	905	905	0
165	20231226	160900	31014497	905	905	905	905	0
166	20231226	160800	31014497	905	905	905	905	0
167	20231226	160700	31014497	905	905	905	905	0
168	20231226	160600	31014497	905	905	905	905	0
169	20231226	160500	31014497	905	905	905	905	0
170	20231226	160400	31014497	905	905	905	905	0
171	20231226	160300	31014497	905	905	905	905	0
172	20231226	160200	31014497	905	905	905	905	0
173	20231226	160100	31014497	905	905	905	905	0
174	20231226	160000	31014497	905	905	905	905	0
175	20231226	155900	31014497	905	905	905	905	0
176	20231226	155800	31014497	905	905	905	905	0
177	20231226	155700	31014497	905	905	905	905	0
178	20231226	155600	31014497	905	905	905	905	0
179	20231226	155500	31014497	905	905	905	905	0
180	20231226	155400	31014497	905	905	905	905	0
181	20231226	155300	31014497	905	905	905	905	0
182	20231226	155200	31014497	905	905	905	905	2109
183	20231226	155100	31014497	905	905	905	905	0
184	20231226	155000	31014497	905	905	905	905	0
185	20231226	154900	31014497	905	905	905	905	0
186	20231226	154800	31014497	905	905	905	905	0
187	20231226	154700	31014497	905	905	905	905	0
188	20231226	154600	31014497	905	905	905	905	0
189	20231226	154500	31014497	905	905	905	905	0
190	20231226	154400	31014497	905	905	905	905	0
191	20231226	154300	31014497	905	905	905	905	0
192	20231226	154200	31014497	905	905	905	905	0
193	20231226	154100	31014497	905	905	905	905	0
194	20231226	154000	31014497	905	905	905	905	0
195	20231226	153900	31014497	905	905	905	905	0
196	20231226	153800	31014497	905	905	905	905	0
197	20231226	153700	31014497	905	905	905	905	0
198	20231226	153600	31014497	905	905	905	905	0
199	20231226	153500	31014497	905	905	905	905	0
200	20231226	153400	31014497	905	905	905	905	0
201	20231226	153300	31014497	905	905	905	905	0
202	20231226	153200	31014497	905	905	905	905	0
203	20231226	153100	31014497	905	905	905	905	0
204	20231226	153000	31014497	905	905	905	905	2109
205	20231226	152900	29105852	903	903	903	903	0
206	20231226	152800	29105852	903	903	903	903	0
207	20231226	152700	29105852	903	903	903	903	0
208	20231226	152600	29105852	903	903	903	903	0
209	20231226	152500	29105852	903	903	903	903	0
210	20231226	152400	29105852	903	903	903	903	0
211	20231226	152300	29105852	903	903	903	903	0
212	20231226	152200	29105852	903	903	903	903	0
213	20231226	152100	29105852	903	903	903	903	0
214	20231226	152000	29105852	903	903	903	903	0
215	20231226	151900	29105852	903	902	903	901	2001
216	20231226	151800	27302339	903	902	903	902	140
217	20231226	151700	27176029	903	902	903	902	11
218	20231226	151600	27166106	903	903	904	903	1077
219	20231226	151500	26193574	904	904	904	904	1
220	20231226	151400	26192670	905	905	905	905	1
221	20231226	151300	26191765	905	905	905	905	1
222	20231226	151200	26190860	905	905	905	905	2
223	20231226	151100	26189050	905	905	905	905	1
224	20231226	151000	26188145	905	905	905	905	1
225	20231226	150900	26187240	905	905	905	905	1
226	20231226	150800	26186335	905	905	905	905	2
227	20231226	150700	26184525	905	905	905	903	54
228	20231226	150600	26135759	905	905	905	905	8
229	20231226	150500	26128519	902	905	905	902	6129
230	20231226	150400	20600157	905	905	905	905	0
231	20231226	150300	20600157	905	905	905	905	1
232	20231226	150200	20599252	905	905	905	905	1
233	20231226	150100	20598347	905	905	905	905	3
234	20231226	150000	20595632	905	905	905	905	0
235	20231226	145900	20595632	905	905	905	905	1
236	20231226	145800	20594727	902	904	904	902	840
237	20231226	145700	19836925	905	905	905	905	0
238	20231226	145600	19836925	905	905	905	905	0
239	20231226	145500	19836925	905	904	905	904	501
240	20231226	145400	19384020	904	904	904	904	0
241	20231226	145300	19384020	904	903	904	903	32
242	20231226	145200	19355123	904	904	904	904	1
243	20231226	145100	19354219	904	904	904	904	0
244	20231226	145000	19354219	904	904	904	904	2
245	20231226	144900	19352411	904	903	904	903	43
246	20231226	144800	19313572	903	903	903	903	1503
247	20231226	144700	17956363	903	903	903	903	2
248	20231226	144600	17954557	903	903	903	903	1
249	20231226	144500	17953654	903	903	903	903	0
250	20231226	144400	17953654	903	903	903	903	60
251	20231226	144300	17899474	903	903	903	903	2
252	20231226	144200	17897668	903	903	903	903	5
253	20231226	144100	17893153	903	903	903	903	0
254	20231226	144000	17893153	903	903	903	903	0
255	20231226	143900	17893153	903	903	903	903	0
256	20231226	143800	17893153	903	903	903	903	0
257	20231226	143700	17893153	903	903	903	903	0
258	20231226	143600	17893153	903	902	903	902	3401
259	20231226	143500	14825450	903	903	903	903	122
260	20231226	143400	14715284	905	905	905	905	0
261	20231226	143300	14715284	905	905	905	905	1
262	20231226	143200	14714379	904	904	904	904	1
263	20231226	143100	14713475	905	905	905	905	0
264	20231226	143000	14713475	905	905	905	905	1
265	20231226	142900	14712570	904	905	905	904	2
266	20231226	142800	14710761	905	905	905	905	0
267	20231226	142700	14710761	905	905	905	905	0
268	20231226	142600	14710761	905	905	905	905	0
269	20231226	142500	14710761	905	905	905	905	0
270	20231226	142400	14710761	905	905	905	905	0
271	20231226	142300	14710761	905	905	905	905	0
272	20231226	142200	14710761	905	905	905	905	1
273	20231226	142100	14709856	904	904	904	904	1
274	20231226	142000	14708952	905	905	905	905	0
275	20231226	141900	14708952	905	905	905	905	0
276	20231226	141800	14708952	905	905	905	905	0
277	20231226	141700	14708952	905	905	905	905	1
278	20231226	141600	14708047	905	905	905	905	0
279	20231226	141500	14708047	905	905	905	905	0
280	20231226	141400	14708047	905	905	905	905	0
281	20231226	141300	14708047	905	905	905	905	0
282	20231226	141200	14708047	905	905	905	905	0
283	20231226	141100	14708047	905	905	905	905	0
284	20231226	141000	14708047	905	905	905	905	0
285	20231226	140900	14708047	905	905	905	905	0
286	20231226	140800	14708047	905	905	905	905	0
287	20231226	140700	14708047	905	905	905	905	0
288	20231226	140600	14708047	905	905	905	905	0
289	20231226	140500	14708047	905	905	905	905	0
290	20231226	140400	14708047	905	905	905	905	0
291	20231226	140300	14708047	905	905	905	905	0
292	20231226	140200	14708047	905	905	905	905	0
293	20231226	140100	14708047	905	905	905	905	0
294	20231226	140000	14708047	905	905	905	905	0
295	20231226	135900	14708047	905	905	905	905	0
296	20231226	135800	14708047	905	905	905	905	0
297	20231226	135700	14708047	905	905	905	905	0
298	20231226	135600	14708047	905	905	905	905	0
299	20231226	135500	14708047	905	905	905	905	0
300	20231226	135400	14708047	905	903	905	902	1191
301	20231226	135300	13631881	904	904	904	904	51
302	20231226	135200	13585777	905	905	905	905	0
303	20231226	135100	13585777	905	905	905	905	0
304	20231226	135000	13585777	905	905	905	905	0
305	20231226	134900	13585777	905	905	905	905	0
306	20231226	134800	13585777	905	905	905	905	5
307	20231226	134700	13581252	905	905	905	905	1
308	20231226	134600	13580347	905	905	905	905	2
309	20231226	134500	13578537	905	905	905	905	1
310	20231226	134400	13577632	905	905	905	905	0
311	20231226	134300	13577632	905	905	905	905	1
312	20231226	134200	13576727	905	905	905	905	0
313	20231226	134100	13576727	905	905	905	905	0
314	20231226	134000	13576727	905	905	905	905	0
315	20231226	133900	13576727	905	905	905	905	1
316	20231226	133800	13575822	905	905	905	905	0
317	20231226	133700	13575822	905	905	905	905	0
318	20231226	133600	13575822	905	905	905	905	0
319	20231226	133500	13575822	905	905	905	905	0
320	20231226	133400	13575822	905	905	905	905	1
321	20231226	133300	13574917	905	905	905	905	0
322	20231226	133200	13574917	905	905	905	905	0
323	20231226	133100	13574917	905	905	905	905	0
324	20231226	133000	13574917	905	905	905	905	0
325	20231226	132900	13574917	905	905	905	905	0
326	20231226	132800	13574917	905	905	905	905	0
327	20231226	132700	13574917	905	905	905	905	0
328	20231226	132600	13574917	905	905	905	905	0
329	20231226	132500	13574917	905	905	905	905	0
330	20231226	132400	13574917	905	905	905	905	1
331	20231226	132300	13574012	904	904	905	904	3
332	20231226	132200	13571299	904	904	904	904	0
333	20231226	132100	13571299	904	904	904	904	1
334	20231226	132000	13570395	904	904	904	904	0
335	20231226	131900	13570395	904	904	904	904	0
336	20231226	131800	13570395	904	904	904	904	0
337	20231226	131700	13570395	904	904	904	904	2
338	20231226	131600	13568587	905	905	905	905	1
339	20231226	131500	13567682	904	904	904	904	1
340	20231226	131400	13566778	905	903	905	903	4
341	20231226	131300	13563164	903	903	903	903	1
342	20231226	131200	13562261	904	903	904	902	1001
343	20231226	131100	12659356	904	904	904	904	0
344	20231226	131000	12659356	904	904	904	904	0
345	20231226	130900	12659356	904	904	904	904	100
346	20231226	130800	12568956	904	904	904	904	0
347	20231226	130700	12568956	904	904	904	904	0
348	20231226	130600	12568956	904	903	904	903	5
349	20231226	130500	12564439	904	904	904	904	0
350	20231226	130400	12564439	904	904	904	904	0
351	20231226	130300	12564439	904	904	904	904	0
352	20231226	130200	12564439	904	904	904	904	0
353	20231226	130100	12564439	904	904	904	904	0
354	20231226	130000	12564439	904	903	904	903	66
355	20231226	125900	12504840	904	904	904	904	0
356	20231226	125800	12504840	904	904	904	904	0
357	20231226	125700	12504840	904	904	904	904	0
358	20231226	125600	12504840	904	904	904	904	0
359	20231226	125500	12504840	904	904	904	904	0
360	20231226	125400	12504840	904	904	904	904	0
361	20231226	125300	12504840	904	904	904	904	0
362	20231226	125200	12504840	904	904	904	904	0
363	20231226	125100	12504840	904	904	904	904	0
364	20231226	125000	12504840	904	904	904	904	0
365	20231226	124900	12504840	904	904	904	904	400
366	20231226	124800	12143240	904	904	904	904	0
367	20231226	124700	12143240	904	904	904	904	0
368	20231226	124600	12143240	904	904	904	904	1
369	20231226	124500	12142336	902	902	902	902	1500
370	20231226	124400	10789336	904	904	904	904	0
371	20231226	124300	10789336	904	904	904	904	0
372	20231226	124200	10789336	904	904	904	904	0
373	20231226	124100	10789336	904	904	904	904	0
374	20231226	124000	10789336	904	904	904	904	0
375	20231226	123900	10789336	904	904	904	904	0
376	20231226	123800	10789336	904	904	904	904	0
377	20231226	123700	10789336	904	904	904	904	0
378	20231226	123600	10789336	904	904	904	904	27
379	20231226	123500	10764928	904	904	904	904	0
380	20231226	123400	10764928	904	904	904	904	27
381	20231226	123300	10740520	904	904	904	904	1079
382	20231226	123200	9765104	904	904	904	904	0
383	20231226	123100	9765104	904	904	904	904	1
384	20231226	123000	9764200	904	904	904	904	1
385	20231226	122900	9763296	902	904	904	902	201
386	20231226	122800	9581992	903	903	903	903	1
387	20231226	122700	9581089	904	904	904	904	0
388	20231226	122600	9581089	904	904	904	904	0
389	20231226	122500	9581089	904	904	904	904	0
390	20231226	122400	9581089	904	904	904	904	0
391	20231226	122300	9581089	904	904	904	904	0
392	20231226	122200	9581089	904	902	904	902	2
393	20231226	122100	9579283	904	904	904	903	3
394	20231226	122000	9576572	903	903	903	903	1
395	20231226	121900	9575669	904	904	904	904	0
396	20231226	121800	9575669	904	903	904	903	2
397	20231226	121700	9573862	904	904	904	904	0
398	20231226	121600	9573862	904	904	904	904	1
399	20231226	121500	9572958	904	904	904	904	1
400	20231226	121400	9572054	904	904	904	904	0
401	20231226	121300	9572054	904	904	904	904	0
402	20231226	121200	9572054	904	904	904	904	0
403	20231226	121100	9572054	904	904	904	904	5
404	20231226	121000	9567534	904	904	904	904	11
405	20231226	120900	9557590	904	904	904	904	0
406	20231226	120800	9557590	904	904	904	904	0
407	20231226	120700	9557590	904	903	904	903	27
408	20231226	120600	9533208	904	904	904	904	0
409	20231226	120500	9533208	904	904	904	904	0
410	20231226	120400	9533208	904	904	904	904	0
411	20231226	120300	9533208	904	904	904	904	0
412	20231226	120200	9533208	904	904	904	904	0
413	20231226	120100	9533208	904	904	904	904	0
414	20231226	120000	9533208	904	904	904	904	0
415	20231226	115900	9533208	904	904	904	904	0
416	20231226	115800	9533208	904	903	904	903	2
417	20231226	115700	9531401	904	904	904	904	0
418	20231226	115600	9531401	904	904	904	904	1
419	20231226	115500	9530497	902	904	904	902	8
420	20231226	115400	9523277	904	904	904	904	0
421	20231226	115300	9523277	904	903	904	903	2
422	20231226	115200	9521470	904	904	904	904	2
423	20231226	115100	9519662	903	904	904	903	401
424	20231226	115000	9157269	905	905	905	905	1
425	20231226	114900	9156364	904	904	904	904	101
426	20231226	114800	9065060	905	905	905	905	0
427	20231226	114700	9065060	905	905	905	905	0
428	20231226	114600	9065060	905	904	905	904	101
429	20231226	114500	8973755	905	905	905	905	0
430	20231226	114400	8973755	905	905	905	905	1
431	20231226	114300	8972850	904	904	905	904	53
432	20231226	114200	8924937	905	905	905	905	0
433	20231226	114100	8924937	905	905	905	905	1
434	20231226	114000	8924032	904	904	904	904	1
435	20231226	113900	8923128	905	905	905	905	0
436	20231226	113800	8923128	905	905	905	905	0
437	20231226	113700	8923128	905	905	905	905	0
438	20231226	113600	8923128	905	905	905	905	0
439	20231226	113500	8923128	905	905	905	905	0
440	20231226	113400	8923128	905	905	905	905	0
441	20231226	113300	8923128	905	905	905	905	0
442	20231226	113200	8923128	905	905	905	905	0
443	20231226	113100	8923128	905	905	905	905	0
444	20231226	113000	8923128	905	905	905	905	0
445	20231226	112900	8923128	905	905	905	905	0
446	20231226	112800	8923128	905	905	905	905	0
447	20231226	112700	8923128	905	905	905	905	0
448	20231226	112600	8923128	905	905	905	905	0
449	20231226	112500	8923128	905	905	905	905	0
450	20231226	112400	8923128	905	905	905	905	0
451	20231226	112300	8923128	905	905	905	905	0
452	20231226	112200	8923128	905	904	905	904	3396
453	20231226	112100	5849754	904	904	904	904	0
454	20231226	112000	5849754	904	904	904	904	0
455	20231226	111900	5849754	904	904	904	904	0
456	20231226	111800	5849754	904	904	904	904	1
457	20231226	111700	5848850	904	904	904	904	3
458	20231226	111600	5846138	904	904	904	904	0
459	20231226	111500	5846138	904	904	904	904	1
460	20231226	111400	5845234	905	905	905	903	14
461	20231226	111300	5832566	905	905	905	905	0
462	20231226	111200	5832566	905	905	905	905	0
463	20231226	111100	5832566	905	905	905	905	0
464	20231226	111000	5832566	905	903	905	903	2
465	20231226	110900	5830758	904	904	904	904	0
466	20231226	110800	5830758	904	904	904	904	1
467	20231226	110700	5829854	903	903	903	903	1
468	20231226	110600	5828951	904	904	904	904	0
469	20231226	110500	5828951	904	904	904	904	0
470	20231226	110400	5828951	904	904	904	904	1
471	20231226	110300	5828047	905	905	905	905	0
472	20231226	110200	5828047	905	905	905	905	0
473	20231226	110100	5828047	905	905	905	905	0
474	20231226	110000	5828047	905	905	905	905	0
475	20231226	105900	5828047	905	905	905	905	0
476	20231226	105800	5828047	905	905	905	905	1
477	20231226	105700	5827142	904	904	904	904	1
478	20231226	105600	5826238	905	905	905	905	0
479	20231226	105500	5826238	905	905	905	905	0
480	20231226	105400	5826238	905	904	905	904	2
481	20231226	105300	5824429	905	905	905	905	0
482	20231226	105200	5824429	905	905	905	905	0
483	20231226	105100	5824429	905	905	905	905	0
484	20231226	105000	5824429	905	904	905	904	2
485	20231226	104900	5822620	905	905	905	905	1
486	20231226	104800	5821715	905	905	905	905	1
487	20231226	104700	5820810	905	905	905	905	0
488	20231226	104600	5820810	905	905	905	905	1
489	20231226	104500	5819905	905	905	905	905	0
490	20231226	104400	5819905	905	905	905	905	1
491	20231226	104300	5819000	905	905	905	905	0
492	20231226	104200	5819000	905	904	905	904	3
493	20231226	104100	5816287	905	905	905	905	1
494	20231226	104000	5815382	905	905	905	904	8
495	20231226	103900	5808143	905	905	905	905	0
496	20231226	103800	5808143	905	905	905	905	0
497	20231226	103700	5808143	905	905	905	905	1
498	20231226	103600	5807238	905	905	905	905	0
499	20231226	103500	5807238	905	905	905	905	0
500	20231226	103400	5807238	905	905	905	905	1
501	20231226	103300	5806333	905	905	905	905	0
502	20231226	103200	5806333	905	905	905	905	0
503	20231226	103100	5806333	905	905	905	905	1
504	20231226	103000	5805428	905	905	905	905	0
505	20231226	102900	5805428	905	905	905	905	0
506	20231226	102800	5805428	905	905	905	905	0
507	20231226	102700	5805428	905	905	905	905	0
508	20231226	102600	5805428	905	905	905	905	0
509	20231226	102500	5805428	905	905	905	905	1
510	20231226	102400	5804523	904	904	904	904	67
511	20231226	102300	5743955	904	904	904	904	0
512	20231226	102200	5743955	904	904	904	904	0
513	20231226	102100	5743955	904	904	904	904	2
514	20231226	102000	5742147	904	904	904	904	2
515	20231226	101900	5740339	904	904	904	904	2
516	20231226	101800	5738531	904	904	904	904	2
517	20231226	101700	5736723	904	904	904	904	0
518	20231226	101600	5736723	904	904	904	904	0
519	20231226	101500	5736723	904	904	904	904	0
520	20231226	101400	5736723	904	904	904	904	0
521	20231226	101300	5736723	904	904	904	903	3
522	20231226	101200	5734012	903	903	903	903	1
523	20231226	101100	5733109	903	903	903	903	2
524	20231226	101000	5731303	904	904	904	904	0
525	20231226	100900	5731303	904	904	904	904	0
526	20231226	100800	5731303	904	904	904	904	0
527	20231226	100700	5731303	904	904	904	904	55
528	20231226	100600	5681583	904	904	904	903	3
529	20231226	100500	5678872	904	904	904	904	0
530	20231226	100400	5678872	904	904	904	904	0
531	20231226	100300	5678872	904	904	904	904	0
532	20231226	100200	5678872	904	904	904	904	0
533	20231226	100100	5678872	904	904	904	904	0
534	20231226	100000	5678872	904	903	904	903	12
535	20231226	095900	5668035	904	904	904	904	10
536	20231226	095800	5658995	904	904	904	904	0
537	20231226	095700	5658995	904	904	904	904	0
538	20231226	095600	5658995	904	904	904	904	1
539	20231226	095500	5658091	904	904	904	904	0
540	20231226	095400	5658091	904	904	904	904	0
541	20231226	095300	5658091	904	904	904	904	0
542	20231226	095200	5658091	904	904	904	904	0
543	20231226	095100	5658091	904	904	904	904	0
544	20231226	095000	5658091	904	904	904	904	21
545	20231226	094900	5639107	904	904	904	904	0
546	20231226	094800	5639107	904	904	904	904	0
547	20231226	094700	5639107	904	904	904	904	0
548	20231226	094600	5639107	904	904	904	904	0
549	20231226	094500	5639107	904	902	904	902	52
550	20231226	094400	5592201	904	904	904	904	0
551	20231226	094300	5592201	904	904	904	904	1
552	20231226	094200	5591297	904	904	904	904	0
553	20231226	094100	5591297	904	904	904	904	1
554	20231226	094000	5590393	904	904	904	904	2
555	20231226	093900	5588585	904	904	904	904	0
556	20231226	093800	5588585	904	902	904	902	19
557	20231226	093700	5571445	902	902	902	902	213
558	20231226	093600	5379319	902	902	902	902	608
559	20231226	093500	4830903	902	902	902	902	7
560	20231226	093400	4824589	902	902	902	902	1974
561	20231226	093300	3044041	904	904	904	904	0
562	20231226	093200	3044041	904	903	904	903	3
563	20231226	093100	3041330	904	904	904	904	1
564	20231226	093000	3040426	904	904	904	904	1
565	20231226	092900	3039522	904	903	904	903	2
566	20231226	092800	3037715	904	904	904	904	0
567	20231226	092700	3037715	904	904	904	904	0
568	20231226	092600	3037715	904	904	904	904	1
569	20231226	092500	3036811	903	903	903	903	1
570	20231226	092400	3035908	904	904	904	904	1
571	20231226	092300	3035004	902	903	904	902	45
572	20231226	092200	2994407	903	903	904	901	305
573	20231226	092100	2719586	904	904	904	903	503
574	20231226	092000	2265375	905	905	905	905	1
575	20231226	091900	2264470	903	904	904	903	13
576	20231226	091800	2252730	906	906	906	906	1
577	20231226	091700	2251824	904	904	904	904	0
578	20231226	091600	2251824	904	905	905	904	3
579	20231226	091500	2249110	905	903	905	903	2
580	20231226	091400	2247302	904	907	907	904	2
581	20231226	091300	2245491	906	904	906	904	5
582	20231226	091200	2240967	909	909	909	909	1
583	20231226	091100	2240058	901	902	902	901	2000
584	20231226	091000	437055	909	909	909	909	0
585	20231226	090900	437055	909	909	909	909	0
586	20231226	090800	437055	909	909	909	909	0
587	20231226	090700	437055	909	909	909	909	1
588	20231226	090600	436146	909	909	909	909	1
589	20231226	090500	435237	903	903	903	903	249
590	20231226	090400	210390	904	904	904	904	0
591	20231226	090300	210390	904	904	904	904	1
592	20231226	090200	209486	905	907	907	905	143
593	20231226	090100	80068	906	906	906	906	1
594	20231226	090000	79162	907	910	910	907	87