KissMeData/009460/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185100	79449027	925	925	925	925	4771
3	20231227	185000	79449027	925	925	925	925	0
4	20231227	184900	79449027	925	925	925	925	0
5	20231227	184800	79449027	925	925	925	925	0
6	20231227	184700	79449027	925	925	925	925	0
7	20231227	184600	79449027	925	925	925	925	0
8	20231227	184500	79449027	925	925	925	925	0
9	20231227	184400	79449027	925	925	925	925	0
10	20231227	184300	79449027	925	925	925	925	0
11	20231227	184200	79449027	925	925	925	925	0
12	20231227	184100	79449027	925	925	925	925	0
13	20231227	184000	79449027	925	925	925	925	0
14	20231227	183900	79449027	925	925	925	925	0
15	20231227	183800	79449027	925	925	925	925	0
16	20231227	183700	79449027	925	925	925	925	0
17	20231227	183600	79449027	925	925	925	925	0
18	20231227	183500	79449027	925	925	925	925	0
19	20231227	183400	79449027	925	925	925	925	0
20	20231227	183300	79449027	925	925	925	925	0
21	20231227	183200	79449027	925	925	925	925	0
22	20231227	183100	79449027	925	925	925	925	0
23	20231227	183000	79449027	925	925	925	925	0
24	20231227	182900	79449027	925	925	925	925	0
25	20231227	182800	79449027	925	925	925	925	0
26	20231227	182700	79449027	925	925	925	925	0
27	20231227	182600	79449027	925	925	925	925	0
28	20231227	182500	79449027	925	925	925	925	0
29	20231227	182400	79449027	925	925	925	925	0
30	20231227	182300	79449027	925	925	925	925	0
31	20231227	182200	79449027	925	925	925	925	0
32	20231227	182100	79449027	925	925	925	925	4771
33	20231227	182000	79449027	925	925	925	925	0
34	20231227	181900	79449027	925	925	925	925	0
35	20231227	181800	79449027	925	925	925	925	0
36	20231227	181700	79449027	925	925	925	925	0
37	20231227	181600	79449027	925	925	925	925	0
38	20231227	181500	79449027	925	925	925	925	0
39	20231227	181400	79449027	925	925	925	925	0
40	20231227	181300	79449027	925	925	925	925	0
41	20231227	181200	79449027	925	925	925	925	0
42	20231227	181100	79449027	925	925	925	925	0
43	20231227	181000	79449027	925	925	925	925	0
44	20231227	180900	79449027	925	925	925	925	0
45	20231227	180800	79449027	925	925	925	925	0
46	20231227	180700	79449027	925	925	925	925	0
47	20231227	180600	79449027	925	925	925	925	0
48	20231227	180500	79449027	925	925	925	925	0
49	20231227	180400	79449027	925	925	925	925	0
50	20231227	180300	79449027	925	925	925	925	0
51	20231227	180200	79449027	925	925	925	925	0
52	20231227	180100	79449027	925	925	925	925	0
53	20231227	180000	79449027	925	925	925	925	0
54	20231227	175900	79449027	925	925	925	925	0
55	20231227	175800	79449027	925	925	925	925	0
56	20231227	175700	79449027	925	925	925	925	0
57	20231227	175600	79449027	925	925	925	925	0
58	20231227	175500	79449027	925	925	925	925	0
59	20231227	175400	79449027	925	925	925	925	0
60	20231227	175300	79449027	925	925	925	925	0
61	20231227	175200	79449027	925	925	925	925	0
62	20231227	175100	79449027	925	925	925	925	4771
63	20231227	175000	79449027	925	925	925	925	0
64	20231227	174900	79449027	925	925	925	925	0
65	20231227	174800	79449027	925	925	925	925	0
66	20231227	174700	79449027	925	925	925	925	0
67	20231227	174600	79449027	925	925	925	925	0
68	20231227	174500	79449027	925	925	925	925	0
69	20231227	174400	79449027	925	925	925	925	0
70	20231227	174300	79449027	925	925	925	925	0
71	20231227	174200	79449027	925	925	925	925	0
72	20231227	174100	79449027	925	925	925	925	0
73	20231227	174000	79449027	925	925	925	925	0
74	20231227	173900	79449027	925	925	925	925	0
75	20231227	173800	79449027	925	925	925	925	0
76	20231227	173700	79449027	925	925	925	925	0
77	20231227	173600	79449027	925	925	925	925	0
78	20231227	173500	79449027	925	925	925	925	0
79	20231227	173400	79449027	925	925	925	925	0
80	20231227	173300	79449027	925	925	925	925	0
81	20231227	173200	79449027	925	925	925	925	0
82	20231227	173100	79449027	925	925	925	925	0
83	20231227	173000	79449027	925	925	925	925	0
84	20231227	172900	79449027	925	925	925	925	0
85	20231227	172800	79449027	925	925	925	925	0
86	20231227	172700	79449027	925	925	925	925	0
87	20231227	172600	79449027	925	925	925	925	0
88	20231227	172500	79449027	925	925	925	925	0
89	20231227	172400	79449027	925	925	925	925	0
90	20231227	172300	79449027	925	925	925	925	0
91	20231227	172200	79449027	925	925	925	925	0
92	20231227	172100	79449027	925	925	925	925	4771
93	20231227	172000	79449027	925	925	925	925	0
94	20231227	171900	79449027	925	925	925	925	0
95	20231227	171800	79449027	925	925	925	925	0
96	20231227	171700	79449027	925	925	925	925	0
97	20231227	171600	79449027	925	925	925	925	0
98	20231227	171500	79449027	925	925	925	925	0
99	20231227	171400	79449027	925	925	925	925	0
100	20231227	171300	79449027	925	925	925	925	0
101	20231227	171200	79449027	925	925	925	925	0
102	20231227	171100	79449027	925	925	925	925	0
103	20231227	171000	79449027	925	925	925	925	0
104	20231227	170900	79449027	925	925	925	925	0
105	20231227	170800	79449027	925	925	925	925	0
106	20231227	170700	79449027	925	925	925	925	0
107	20231227	170600	79449027	925	925	925	925	0
108	20231227	170500	79449027	925	925	925	925	0
109	20231227	170400	79449027	925	925	925	925	0
110	20231227	170300	79449027	925	925	925	925	0
111	20231227	170200	79449027	925	925	925	925	0
112	20231227	170100	79449027	925	925	925	925	0
113	20231227	170000	79449027	925	925	925	925	0
114	20231227	165900	79449027	925	925	925	925	0
115	20231227	165800	79449027	925	925	925	925	0
116	20231227	165700	79449027	925	925	925	925	0
117	20231227	165600	79449027	925	925	925	925	0
118	20231227	165500	79449027	925	925	925	925	0
119	20231227	165400	79449027	925	925	925	925	0
120	20231227	165300	79449027	925	925	925	925	0
121	20231227	165200	79449027	925	925	925	925	0
122	20231227	165100	79449027	925	925	925	925	4771
123	20231227	165000	79449027	925	925	925	925	0
124	20231227	164900	79449027	925	925	925	925	0
125	20231227	164800	79449027	925	925	925	925	0
126	20231227	164700	79449027	925	925	925	925	0
127	20231227	164600	79449027	925	925	925	925	0
128	20231227	164500	79449027	925	925	925	925	0
129	20231227	164400	79449027	925	925	925	925	0
130	20231227	164300	79449027	925	925	925	925	0
131	20231227	164200	79449027	925	925	925	925	0
132	20231227	164100	79449027	925	925	925	925	0
133	20231227	164000	79449027	925	925	925	925	0
134	20231227	163900	79449027	925	925	925	925	0
135	20231227	163800	79449027	925	925	925	925	0
136	20231227	163700	79449027	925	925	925	925	0
137	20231227	163600	79449027	925	925	925	925	0
138	20231227	163500	79449027	925	925	925	925	0
139	20231227	163400	79449027	925	925	925	925	0
140	20231227	163300	79449027	925	925	925	925	0
141	20231227	163200	79449027	925	925	925	925	0
142	20231227	163100	79449027	925	925	925	925	0
143	20231227	163000	79449027	925	925	925	925	0
144	20231227	162900	79449027	925	925	925	925	0
145	20231227	162800	79449027	925	925	925	925	0
146	20231227	162700	79449027	925	925	925	925	0
147	20231227	162600	79449027	925	925	925	925	0
148	20231227	162500	79449027	925	925	925	925	0
149	20231227	162400	79449027	925	925	925	925	0
150	20231227	162300	79449027	925	925	925	925	0
151	20231227	162200	79449027	925	925	925	925	0
152	20231227	162100	79449027	925	925	925	925	4771
153	20231227	162000	79449027	925	925	925	925	0
154	20231227	161900	79449027	925	925	925	925	0
155	20231227	161800	79449027	925	925	925	925	0
156	20231227	161700	79449027	925	925	925	925	0
157	20231227	161600	79449027	925	925	925	925	0
158	20231227	161500	79449027	925	925	925	925	0
159	20231227	161400	79449027	925	925	925	925	0
160	20231227	161300	79449027	925	925	925	925	0
161	20231227	161200	79449027	925	925	925	925	0
162	20231227	161100	79449027	925	925	925	925	0
163	20231227	161000	79449027	925	925	925	925	0
164	20231227	160900	79449027	925	925	925	925	0
165	20231227	160800	79449027	925	925	925	925	0
166	20231227	160700	79449027	925	925	925	925	0
167	20231227	160600	79449027	925	925	925	925	0
168	20231227	160500	79449027	925	925	925	925	0
169	20231227	160400	79449027	925	925	925	925	0
170	20231227	160300	79449027	925	925	925	925	0
171	20231227	160200	79449027	925	925	925	925	0
172	20231227	160100	79449027	925	925	925	925	0
173	20231227	160000	79449027	925	925	925	925	0
174	20231227	155900	79449027	925	925	925	925	0
175	20231227	155800	79449027	925	925	925	925	0
176	20231227	155700	79449027	925	925	925	925	0
177	20231227	155600	79449027	925	925	925	925	0
178	20231227	155500	79449027	925	925	925	925	0
179	20231227	155400	79449027	925	925	925	925	0
180	20231227	155300	79449027	925	925	925	925	0
181	20231227	155200	79449027	925	925	925	925	0
182	20231227	155100	79449027	925	925	925	925	4771
183	20231227	155000	79449027	925	925	925	925	0
184	20231227	154900	79449027	925	925	925	925	0
185	20231227	154800	79449027	925	925	925	925	0
186	20231227	154700	79449027	925	925	925	925	0
187	20231227	154600	79449027	925	925	925	925	0
188	20231227	154500	79449027	925	925	925	925	0
189	20231227	154400	79449027	925	925	925	925	0
190	20231227	154300	79449027	925	925	925	925	0
191	20231227	154200	79449027	925	925	925	925	0
192	20231227	154100	79449027	925	925	925	925	0
193	20231227	154000	79449027	925	925	925	925	0
194	20231227	153900	79449027	925	925	925	925	0
195	20231227	153800	79449027	925	925	925	925	0
196	20231227	153700	79449027	925	925	925	925	0
197	20231227	153600	79449027	925	925	925	925	0
198	20231227	153500	79449027	925	925	925	925	0
199	20231227	153400	79449027	925	925	925	925	0
200	20231227	153300	79449027	925	925	925	925	0
201	20231227	153200	79449027	925	925	925	925	0
202	20231227	153100	79449027	925	925	925	925	0
203	20231227	153000	79449027	925	925	925	925	4771
204	20231227	152900	75035852	923	923	923	923	0
205	20231227	152800	75035852	923	923	923	923	0
206	20231227	152700	75035852	923	923	923	923	0
207	20231227	152600	75035852	923	923	923	923	0
208	20231227	152500	75035852	923	923	923	923	0
209	20231227	152400	75035852	923	923	923	923	0
210	20231227	152300	75035852	923	923	923	923	0
211	20231227	152200	75035852	923	923	923	923	0
212	20231227	152100	75035852	923	923	923	923	0
213	20231227	152000	75035852	923	923	923	923	0
214	20231227	151900	75035852	923	923	924	923	153
215	20231227	151800	74894581	923	923	923	923	599
216	20231227	151700	74341704	923	923	923	923	1
217	20231227	151600	74340781	923	923	923	923	0
218	20231227	151500	74340781	923	923	923	923	0
219	20231227	151400	74340781	923	923	923	923	0
220	20231227	151300	74340781	923	923	923	923	0
221	20231227	151200	74340781	923	923	923	923	6
222	20231227	151100	74335243	922	922	922	922	0
223	20231227	151000	74335243	922	922	922	922	19
224	20231227	150900	74317725	923	923	923	923	0
225	20231227	150800	74317725	923	923	923	923	0
226	20231227	150700	74317725	923	923	923	923	0
227	20231227	150600	74317725	923	923	923	923	0
228	20231227	150500	74317725	923	923	923	923	0
229	20231227	150400	74317725	923	923	923	923	0
230	20231227	150300	74317725	923	923	923	923	0
231	20231227	150200	74317725	923	923	923	923	0
232	20231227	150100	74317725	923	923	923	923	0
233	20231227	150000	74317725	923	923	923	923	260
234	20231227	145900	74077745	923	923	923	923	0
235	20231227	145800	74077745	923	923	923	923	133
236	20231227	145700	73954986	923	923	923	923	204
237	20231227	145600	73766694	922	922	922	922	200
238	20231227	145500	73582294	922	922	922	922	11
239	20231227	145400	73572152	922	922	922	922	167
240	20231227	145300	73418178	923	923	923	923	0
241	20231227	145200	73418178	923	923	923	923	0
242	20231227	145100	73418178	923	923	923	923	1010
243	20231227	145000	72485948	923	923	923	923	100
244	20231227	144900	72393648	922	922	922	922	0
245	20231227	144800	72393648	922	922	922	922	0
246	20231227	144700	72393648	922	922	922	922	10
247	20231227	144600	72384428	923	923	923	923	0
248	20231227	144500	72384428	923	923	923	923	0
249	20231227	144400	72384428	923	923	923	923	0
250	20231227	144300	72384428	923	923	923	923	0
251	20231227	144200	72384428	923	922	923	922	1710
252	20231227	144100	70806132	922	922	922	922	13
253	20231227	144000	70794146	922	922	922	922	0
254	20231227	143900	70794146	922	922	922	922	0
255	20231227	143800	70794146	922	922	922	922	0
256	20231227	143700	70794146	922	922	922	922	0
257	20231227	143600	70794146	922	922	922	922	40
258	20231227	143500	70757266	922	922	922	922	0
259	20231227	143400	70757266	922	922	922	922	0
260	20231227	143300	70757266	922	921	922	921	1625
261	20231227	143200	69259841	921	921	921	921	0
262	20231227	143100	69259841	921	921	921	921	0
263	20231227	143000	69259841	921	920	921	920	718
264	20231227	142900	68598623	920	920	920	920	0
265	20231227	142800	68598623	920	920	920	920	0
266	20231227	142700	68598623	920	920	920	920	0
267	20231227	142600	68598623	920	920	920	920	0
268	20231227	142500	68598623	920	920	920	920	0
269	20231227	142400	68598623	920	920	920	920	0
270	20231227	142300	68598623	920	920	920	920	200
271	20231227	142200	68414623	919	919	919	919	1
272	20231227	142100	68413704	919	919	919	919	0
273	20231227	142000	68413704	919	919	919	919	0
274	20231227	141900	68413704	919	919	919	919	0
275	20231227	141800	68413704	919	921	921	919	520
276	20231227	141700	67934805	921	921	921	921	0
277	20231227	141600	67934805	921	920	921	920	10
278	20231227	141500	67925600	920	920	920	920	40
279	20231227	141400	67888800	920	920	920	920	0
280	20231227	141300	67888800	920	920	920	920	3
281	20231227	141200	67886040	920	920	920	920	0
282	20231227	141100	67886040	920	920	920	920	0
283	20231227	141000	67886040	920	920	920	920	35
284	20231227	140900	67853840	921	921	921	921	0
285	20231227	140800	67853840	921	921	921	921	0
286	20231227	140700	67853840	921	921	921	921	0
287	20231227	140600	67853840	921	921	921	921	0
288	20231227	140500	67853840	921	921	921	921	0
289	20231227	140400	67853840	921	921	921	921	0
290	20231227	140300	67853840	921	921	921	921	0
291	20231227	140200	67853840	921	921	921	921	0
292	20231227	140100	67853840	921	921	921	921	0
293	20231227	140000	67853840	921	921	921	921	0
294	20231227	135900	67853840	921	921	921	921	0
295	20231227	135800	67853840	921	921	921	921	0
296	20231227	135700	67853840	921	919	921	919	89
297	20231227	135600	67772047	920	920	920	920	0
298	20231227	135500	67772047	920	920	920	920	12
299	20231227	135400	67761007	921	921	921	921	0
300	20231227	135300	67761007	921	921	921	921	0
301	20231227	135200	67761007	921	921	921	921	0
302	20231227	135100	67761007	921	921	921	921	0
303	20231227	135000	67761007	921	921	921	921	0
304	20231227	134900	67761007	921	921	921	921	0
305	20231227	134800	67761007	921	921	921	921	0
306	20231227	134700	67761007	921	921	921	921	0
307	20231227	134600	67761007	921	921	921	921	0
308	20231227	134500	67761007	921	921	921	921	0
309	20231227	134400	67761007	921	921	921	921	0
310	20231227	134300	67761007	921	921	921	921	52
311	20231227	134200	67713115	921	921	921	921	0
312	20231227	134100	67713115	921	921	921	921	0
313	20231227	134000	67713115	921	921	921	921	0
314	20231227	133900	67713115	921	921	921	921	36
315	20231227	133800	67679959	921	921	921	921	4
316	20231227	133700	67676275	923	923	923	923	0
317	20231227	133600	67676275	923	923	923	923	0
318	20231227	133500	67676275	923	923	923	923	0
319	20231227	133400	67676275	923	923	923	923	0
320	20231227	133300	67676275	923	923	923	923	0
321	20231227	133200	67676275	923	923	923	923	0
322	20231227	133100	67676275	923	923	923	923	0
323	20231227	133000	67676275	923	923	923	923	0
324	20231227	132900	67676275	923	923	923	923	0
325	20231227	132800	67676275	923	923	923	923	0
326	20231227	132700	67676275	923	923	923	923	0
327	20231227	132600	67676275	923	923	923	923	0
328	20231227	132500	67676275	923	923	923	923	0
329	20231227	132400	67676275	923	923	923	923	0
330	20231227	132300	67676275	923	923	923	923	0
331	20231227	132200	67676275	923	922	923	922	503
332	20231227	132100	67212007	923	923	923	923	0
333	20231227	132000	67212007	923	923	923	923	0
334	20231227	131900	67212007	923	923	923	923	0
335	20231227	131800	67212007	923	919	923	919	11
336	20231227	131700	67201858	924	924	924	924	19
337	20231227	131600	67184302	924	923	924	923	64
338	20231227	131500	67125184	924	920	924	920	4000
339	20231227	131400	63436387	920	920	920	920	0
340	20231227	131300	63436387	920	920	920	920	0
341	20231227	131200	63436387	920	920	920	920	0
342	20231227	131100	63436387	920	920	920	920	0
343	20231227	131000	63436387	920	920	920	920	0
344	20231227	130900	63436387	920	920	920	920	0
345	20231227	130800	63436387	920	920	920	920	0
346	20231227	130700	63436387	920	920	920	920	0
347	20231227	130600	63436387	920	920	920	920	50
348	20231227	130500	63390387	920	920	920	920	0
349	20231227	130400	63390387	920	920	920	920	0
350	20231227	130300	63390387	920	920	920	920	0
351	20231227	130200	63390387	920	920	920	920	0
352	20231227	130100	63390387	920	920	920	920	0
353	20231227	130000	63390387	920	920	920	920	0
354	20231227	125900	63390387	920	920	920	920	0
355	20231227	125800	63390387	920	920	920	920	0
356	20231227	125700	63390387	920	920	920	920	0
357	20231227	125600	63390387	920	919	920	919	1450
358	20231227	125500	62056903	920	920	920	920	0
359	20231227	125400	62056903	920	920	920	920	0
360	20231227	125300	62056903	920	920	920	920	0
361	20231227	125200	62056903	920	920	920	920	0
362	20231227	125100	62056903	920	920	920	920	1
363	20231227	125000	62055983	921	921	921	921	0
364	20231227	124900	62055983	921	921	921	921	0
365	20231227	124800	62055983	921	920	921	911	1001
366	20231227	124700	61141750	920	920	920	920	12
367	20231227	124600	61130710	920	920	920	920	5
368	20231227	124500	61126110	920	920	920	920	7
369	20231227	124400	61119670	920	919	920	919	1968
370	20231227	124300	59309118	920	920	920	920	0
371	20231227	124200	59309118	920	920	920	920	0
372	20231227	124100	59309118	920	919	920	919	50
373	20231227	124000	59263126	921	921	921	921	0
374	20231227	123900	59263126	921	921	921	921	0
375	20231227	123800	59263126	921	919	921	919	100
376	20231227	123700	59171044	921	921	921	921	0
377	20231227	123600	59171044	921	921	921	921	0
378	20231227	123500	59171044	921	921	921	921	0
379	20231227	123400	59171044	921	921	921	921	0
380	20231227	123300	59171044	921	921	922	921	35
381	20231227	123200	59138802	922	922	922	922	0
382	20231227	123100	59138802	922	922	922	922	1
383	20231227	123000	59137880	914	916	921	914	543
384	20231227	122900	58638104	921	921	921	921	0
385	20231227	122800	58638104	921	921	921	921	0
386	20231227	122700	58638104	921	921	921	921	3
387	20231227	122600	58635341	923	923	923	923	0
388	20231227	122500	58635341	923	923	923	923	0
389	20231227	122400	58635341	923	923	923	923	0
390	20231227	122300	58635341	923	917	923	917	10001
391	20231227	122200	49417276	912	912	917	912	21
392	20231227	122100	49398119	912	916	916	912	50
393	20231227	122000	49352509	918	918	918	918	135
394	20231227	121900	49228579	918	917	918	917	476
395	20231227	121800	48791967	916	916	916	916	9207
396	20231227	121700	40358355	916	916	916	916	0
397	20231227	121600	40358355	916	915	916	915	1100
398	20231227	121500	39350889	915	915	915	915	0
399	20231227	121400	39350889	915	914	915	914	1941
400	20231227	121300	37575344	914	914	914	914	0
401	20231227	121200	37575344	914	914	914	914	30
402	20231227	121100	37547924	913	913	913	913	0
403	20231227	121000	37547924	913	913	913	913	1119
404	20231227	120900	36526277	915	915	915	915	0
405	20231227	120800	36526277	915	915	915	915	0
406	20231227	120700	36526277	915	915	915	915	0
407	20231227	120600	36526277	915	915	915	915	0
408	20231227	120500	36526277	915	915	915	915	0
409	20231227	120400	36526277	915	915	915	915	0
410	20231227	120300	36526277	915	912	915	912	1800
411	20231227	120200	34881401	912	912	912	912	0
412	20231227	120100	34881401	912	912	912	912	120
413	20231227	120000	34771961	912	912	912	912	0
414	20231227	115900	34771961	912	912	912	912	0
415	20231227	115800	34771961	912	912	912	912	0
416	20231227	115700	34771961	912	912	912	912	0
417	20231227	115600	34771961	912	911	912	911	1800
418	20231227	115500	33130831	910	910	910	910	1141
419	20231227	115400	32092521	909	909	909	909	481
420	20231227	115300	31655292	909	908	909	908	670
421	20231227	115200	31046382	907	907	907	907	1
422	20231227	115100	31045475	907	907	907	907	0
423	20231227	115000	31045475	907	907	907	907	0
424	20231227	114900	31045475	907	907	907	907	0
425	20231227	114800	31045475	907	907	907	907	0
426	20231227	114700	31045475	907	907	907	907	0
427	20231227	114600	31045475	907	907	907	907	0
428	20231227	114500	31045475	907	907	907	907	0
429	20231227	114400	31045475	907	907	907	907	0
430	20231227	114300	31045475	907	906	907	906	1826
431	20231227	114200	29389313	905	905	905	905	0
432	20231227	114100	29389313	905	905	905	905	0
433	20231227	114000	29389313	905	905	905	905	0
434	20231227	113900	29389313	905	905	905	905	0
435	20231227	113800	29389313	905	905	905	905	0
436	20231227	113700	29389313	905	905	905	905	0
437	20231227	113600	29389313	905	905	905	905	1
438	20231227	113500	29388408	907	907	907	907	0
439	20231227	113400	29388408	907	907	907	907	0
440	20231227	113300	29388408	907	907	907	907	0
441	20231227	113200	29388408	907	907	907	907	0
442	20231227	113100	29388408	907	907	907	907	0
443	20231227	113000	29388408	907	907	907	907	0
444	20231227	112900	29388408	907	907	907	907	0
445	20231227	112800	29388408	907	907	907	907	0
446	20231227	112700	29388408	907	907	907	907	0
447	20231227	112600	29388408	907	907	907	907	0
448	20231227	112500	29388408	907	907	907	907	10
449	20231227	112400	29379338	907	907	907	907	0
450	20231227	112300	29379338	907	907	907	907	0
451	20231227	112200	29379338	907	907	907	907	0
452	20231227	112100	29379338	907	906	907	906	20
453	20231227	112000	29361207	907	907	907	907	0
454	20231227	111900	29361207	907	905	907	903	304
455	20231227	111800	29086679	905	905	905	905	0
456	20231227	111700	29086679	905	905	905	905	1
457	20231227	111600	29085774	907	907	907	907	0
458	20231227	111500	29085774	907	907	907	907	0
459	20231227	111400	29085774	907	907	907	907	0
460	20231227	111300	29085774	907	907	907	907	0
461	20231227	111200	29085774	907	906	907	906	2
462	20231227	111100	29083961	906	906	906	906	0
463	20231227	111000	29083961	906	906	906	906	0
464	20231227	110900	29083961	906	906	906	906	80
465	20231227	110800	29011481	907	907	907	907	150
466	20231227	110700	28875431	907	907	907	907	0
467	20231227	110600	28875431	907	907	907	907	0
468	20231227	110500	28875431	907	907	907	907	0
469	20231227	110400	28875431	907	907	907	907	2
470	20231227	110300	28873617	907	907	907	907	110
471	20231227	110200	28773847	907	907	907	907	0
472	20231227	110100	28773847	907	907	907	907	1
473	20231227	110000	28772940	906	906	906	906	0
474	20231227	105900	28772940	906	906	906	906	0
475	20231227	105800	28772940	906	906	906	906	40
476	20231227	105700	28736700	907	907	907	907	0
477	20231227	105600	28736700	907	907	907	907	0
478	20231227	105500	28736700	907	907	907	907	0
479	20231227	105400	28736700	907	907	907	907	0
480	20231227	105300	28736700	907	907	907	907	0
481	20231227	105200	28736700	907	907	907	907	0
482	20231227	105100	28736700	907	907	907	907	0
483	20231227	105000	28736700	907	907	907	907	0
484	20231227	104900	28736700	907	907	907	907	0
485	20231227	104800	28736700	907	907	907	907	1
486	20231227	104700	28735793	906	906	906	906	0
487	20231227	104600	28735793	906	905	906	905	7081
488	20231227	104500	22320445	906	905	906	905	100
489	20231227	104400	22229944	905	905	905	905	0
490	20231227	104300	22229944	905	905	905	905	1
491	20231227	104200	22229039	902	902	902	902	33
492	20231227	104100	22199273	903	904	904	903	7
493	20231227	104000	22192951	906	906	906	906	0
494	20231227	103900	22192951	906	906	906	906	0
495	20231227	103800	22192951	906	906	906	906	0
496	20231227	103700	22192951	906	906	906	906	50
497	20231227	103600	22147651	906	905	906	905	501
498	20231227	103500	21694245	906	906	906	906	0
499	20231227	103400	21694245	906	906	906	906	0
500	20231227	103300	21694245	906	906	906	906	0
501	20231227	103200	21694245	906	906	906	906	1
502	20231227	103100	21693339	905	904	905	904	1357
503	20231227	103000	20465611	906	906	906	906	2
504	20231227	102900	20463799	906	906	906	906	0
505	20231227	102800	20463799	906	906	906	906	0
506	20231227	102700	20463799	906	903	906	903	37
507	20231227	102600	20430385	903	904	904	903	13
508	20231227	102500	20418644	904	904	904	904	0
509	20231227	102400	20418644	904	904	904	904	0
510	20231227	102300	20418644	904	905	905	904	2
511	20231227	102200	20416835	905	905	905	905	0
512	20231227	102100	20416835	905	905	905	905	0
513	20231227	102000	20416835	905	905	905	905	1
514	20231227	101900	20415930	905	905	905	905	0
515	20231227	101800	20415930	905	905	905	905	6
516	20231227	101700	20410500	906	906	906	906	0
517	20231227	101600	20410500	906	906	906	906	0
518	20231227	101500	20410500	906	906	906	906	1
519	20231227	101400	20409594	906	906	906	906	0
520	20231227	101300	20409594	906	906	906	906	0
521	20231227	101200	20409594	906	906	906	906	0
522	20231227	101100	20409594	906	906	906	906	0
523	20231227	101000	20409594	906	906	906	906	0
524	20231227	100900	20409594	906	905	906	905	4438
525	20231227	100800	16393203	905	905	905	902	71
526	20231227	100700	16329154	903	904	905	903	20
527	20231227	100600	16311080	905	905	905	905	1
528	20231227	100500	16310175	905	905	905	905	0
529	20231227	100400	16310175	905	905	905	905	0
530	20231227	100300	16310175	905	903	905	903	4701
531	20231227	100200	12065170	904	904	904	904	2
532	20231227	100100	12063362	906	906	906	906	0
533	20231227	100000	12063362	906	906	906	906	0
534	20231227	095900	12063362	906	906	906	906	0
535	20231227	095800	12063362	906	904	906	904	1328
536	20231227	095700	10862848	904	904	904	904	0
537	20231227	095600	10862848	904	904	904	904	0
538	20231227	095500	10862848	904	904	904	904	0
539	20231227	095400	10862848	904	904	904	904	0
540	20231227	095300	10862848	904	903	904	903	101
541	20231227	095200	10771644	904	903	904	903	101
542	20231227	095100	10680440	904	903	904	903	81
543	20231227	095000	10607296	903	903	904	903	2390
544	20231227	094900	8446836	904	904	904	904	0
545	20231227	094800	8446836	904	905	906	904	1511
546	20231227	094700	7080859	906	905	906	905	140
547	20231227	094600	6954049	906	905	906	905	100
548	20231227	094500	6863548	906	906	906	906	0
549	20231227	094400	6863548	906	905	906	905	721
550	20231227	094300	6211039	906	906	906	906	0
551	20231227	094200	6211039	906	906	906	906	1
552	20231227	094100	6210133	906	906	906	906	1
553	20231227	094000	6209227	905	905	905	905	0
554	20231227	093900	6209227	905	905	905	905	9
555	20231227	093800	6201082	906	906	906	906	23
556	20231227	093700	6180244	906	906	906	906	1
557	20231227	093600	6179338	906	906	906	906	2
558	20231227	093500	6177526	906	906	906	906	0
559	20231227	093400	6177526	906	906	906	906	0
560	20231227	093300	6177526	906	906	906	906	1
561	20231227	093200	6176620	907	907	907	907	0
562	20231227	093100	6176620	907	907	907	905	389
563	20231227	093000	5824562	905	905	905	905	963
564	20231227	092900	4953047	906	906	906	906	0
565	20231227	092800	4953047	906	906	906	906	1
566	20231227	092700	4952141	905	905	905	905	1000
567	20231227	092600	4047141	906	906	906	906	0
568	20231227	092500	4047141	906	906	906	906	12
569	20231227	092400	4036269	906	906	906	906	20
570	20231227	092300	4018149	906	905	906	905	33
571	20231227	092200	3988282	906	904	906	904	601
572	20231227	092100	3444976	906	906	906	906	0
573	20231227	092000	3444976	906	906	906	906	0
574	20231227	091900	3444976	906	906	906	906	0
575	20231227	091800	3444976	906	906	906	906	0
576	20231227	091700	3444976	906	905	906	905	2004
577	20231227	091600	1631355	906	906	906	906	0
578	20231227	091500	1631355	906	906	906	906	0
579	20231227	091400	1631355	906	906	906	906	77
580	20231227	091300	1561593	907	907	907	907	362
581	20231227	091200	1233259	906	906	906	906	8
582	20231227	091100	1226011	906	906	906	906	0
583	20231227	091000	1226011	906	906	906	906	0
584	20231227	090900	1226011	906	906	906	906	1
585	20231227	090800	1225105	905	905	905	905	1
586	20231227	090700	1224200	907	907	907	907	0
587	20231227	090600	1224200	907	907	907	907	0
588	20231227	090500	1224200	907	907	907	907	0
589	20231227	090400	1224200	907	906	907	906	12
590	20231227	090300	1213318	907	907	907	907	0
591	20231227	090200	1213318	907	906	907	906	23
592	20231227	090100	1192458	906	906	906	906	1
593	20231227	090000	1191552	908	902	908	902	1321