KissMeData/009460/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185200	30174626	920	920	920	920	2296
3	20231212	185100	30174626	920	920	920	920	0
4	20231212	185000	30174626	920	920	920	920	0
5	20231212	184900	30174626	920	920	920	920	0
6	20231212	184800	30174626	920	920	920	920	0
7	20231212	184700	30174626	920	920	920	920	0
8	20231212	184600	30174626	920	920	920	920	0
9	20231212	184500	30174626	920	920	920	920	0
10	20231212	184400	30174626	920	920	920	920	0
11	20231212	184300	30174626	920	920	920	920	0
12	20231212	184200	30174626	920	920	920	920	0
13	20231212	184100	30174626	920	920	920	920	0
14	20231212	184000	30174626	920	920	920	920	0
15	20231212	183900	30174626	920	920	920	920	0
16	20231212	183800	30174626	920	920	920	920	0
17	20231212	183700	30174626	920	920	920	920	0
18	20231212	183600	30174626	920	920	920	920	0
19	20231212	183500	30174626	920	920	920	920	0
20	20231212	183400	30174626	920	920	920	920	0
21	20231212	183300	30174626	920	920	920	920	0
22	20231212	183200	30174626	920	920	920	920	0
23	20231212	183100	30174626	920	920	920	920	0
24	20231212	183000	30174626	920	920	920	920	0
25	20231212	182900	30174626	920	920	920	920	0
26	20231212	182800	30174626	920	920	920	920	0
27	20231212	182700	30174626	920	920	920	920	0
28	20231212	182600	30174626	920	920	920	920	0
29	20231212	182500	30174626	920	920	920	920	0
30	20231212	182400	30174626	920	920	920	920	0
31	20231212	182300	30174626	920	920	920	920	0
32	20231212	182200	30174626	920	920	920	920	2296
33	20231212	182100	30174626	920	920	920	920	0
34	20231212	182000	30174626	920	920	920	920	0
35	20231212	181900	30174626	920	920	920	920	0
36	20231212	181800	30174626	920	920	920	920	0
37	20231212	181700	30174626	920	920	920	920	0
38	20231212	181600	30174626	920	920	920	920	0
39	20231212	181500	30174626	920	920	920	920	0
40	20231212	181400	30174626	920	920	920	920	0
41	20231212	181300	30174626	920	920	920	920	0
42	20231212	181200	30174626	920	920	920	920	0
43	20231212	181100	30174626	920	920	920	920	0
44	20231212	181000	30174626	920	920	920	920	0
45	20231212	180900	30174626	920	920	920	920	0
46	20231212	180800	30174626	920	920	920	920	0
47	20231212	180700	30174626	920	920	920	920	0
48	20231212	180600	30174626	920	920	920	920	0
49	20231212	180500	30174626	920	920	920	920	0
50	20231212	180400	30174626	920	920	920	920	0
51	20231212	180300	30174626	920	920	920	920	0
52	20231212	180200	30174626	920	920	920	920	0
53	20231212	180100	30174626	920	920	920	920	0
54	20231212	180000	30174626	920	920	920	920	0
55	20231212	175900	30174626	920	920	920	920	0
56	20231212	175800	30174626	920	920	920	920	0
57	20231212	175700	30174626	920	920	920	920	0
58	20231212	175600	30174626	920	920	920	920	0
59	20231212	175500	30174626	920	920	920	920	0
60	20231212	175400	30174626	920	920	920	920	0
61	20231212	175300	30174626	920	920	920	920	0
62	20231212	175200	30174626	920	920	920	920	2296
63	20231212	175100	30174626	920	920	920	920	0
64	20231212	175000	30174626	920	920	920	920	0
65	20231212	174900	30174626	920	920	920	920	0
66	20231212	174800	30174626	920	920	920	920	0
67	20231212	174700	30174626	920	920	920	920	0
68	20231212	174600	30174626	920	920	920	920	0
69	20231212	174500	30174626	920	920	920	920	0
70	20231212	174400	30174626	920	920	920	920	0
71	20231212	174300	30174626	920	920	920	920	0
72	20231212	174200	30174626	920	920	920	920	0
73	20231212	174100	30174626	920	920	920	920	0
74	20231212	174000	30174626	920	920	920	920	0
75	20231212	173900	30174626	920	920	920	920	0
76	20231212	173800	30174626	920	920	920	920	0
77	20231212	173700	30174626	920	920	920	920	0
78	20231212	173600	30174626	920	920	920	920	0
79	20231212	173500	30174626	920	920	920	920	0
80	20231212	173400	30174626	920	920	920	920	0
81	20231212	173300	30174626	920	920	920	920	0
82	20231212	173200	30174626	920	920	920	920	0
83	20231212	173100	30174626	920	920	920	920	0
84	20231212	173000	30174626	920	920	920	920	0
85	20231212	172900	30174626	920	920	920	920	0
86	20231212	172800	30174626	920	920	920	920	0
87	20231212	172700	30174626	920	920	920	920	0
88	20231212	172600	30174626	920	920	920	920	0
89	20231212	172500	30174626	920	920	920	920	0
90	20231212	172400	30174626	920	920	920	920	0
91	20231212	172300	30174626	920	920	920	920	0
92	20231212	172200	30174626	920	920	920	920	2296
93	20231212	172100	30174626	920	920	920	920	0
94	20231212	172000	30174626	920	920	920	920	0
95	20231212	171900	30174626	920	920	920	920	0
96	20231212	171800	30174626	920	920	920	920	0
97	20231212	171700	30174626	920	920	920	920	0
98	20231212	171600	30174626	920	920	920	920	0
99	20231212	171500	30174626	920	920	920	920	0
100	20231212	171400	30174626	920	920	920	920	0
101	20231212	171300	30174626	920	920	920	920	0
102	20231212	171200	30174626	920	920	920	920	0
103	20231212	171100	30174626	920	920	920	920	0
104	20231212	171000	30174626	920	920	920	920	0
105	20231212	170900	30174626	920	920	920	920	0
106	20231212	170800	30174626	920	920	920	920	0
107	20231212	170700	30174626	920	920	920	920	0
108	20231212	170600	30174626	920	920	920	920	0
109	20231212	170500	30174626	920	920	920	920	0
110	20231212	170400	30174626	920	920	920	920	0
111	20231212	170300	30174626	920	920	920	920	0
112	20231212	170200	30174626	920	920	920	920	0
113	20231212	170100	30174626	920	920	920	920	0
114	20231212	170000	30174626	920	920	920	920	0
115	20231212	165900	30174626	920	920	920	920	0
116	20231212	165800	30174626	920	920	920	920	0
117	20231212	165700	30174626	920	920	920	920	0
118	20231212	165600	30174626	920	920	920	920	0
119	20231212	165500	30174626	920	920	920	920	0
120	20231212	165400	30174626	920	920	920	920	0
121	20231212	165300	30174626	920	920	920	920	0
122	20231212	165200	30174626	920	920	920	920	2296
123	20231212	165100	30174626	920	920	920	920	0
124	20231212	165000	30174626	920	920	920	920	0
125	20231212	164900	30174626	920	920	920	920	0
126	20231212	164800	30174626	920	920	920	920	0
127	20231212	164700	30174626	920	920	920	920	0
128	20231212	164600	30174626	920	920	920	920	0
129	20231212	164500	30174626	920	920	920	920	0
130	20231212	164400	30174626	920	920	920	920	0
131	20231212	164300	30174626	920	920	920	920	0
132	20231212	164200	30174626	920	920	920	920	0
133	20231212	164100	30174626	920	920	920	920	0
134	20231212	164000	30174626	920	920	920	920	0
135	20231212	163900	30174626	920	920	920	920	0
136	20231212	163800	30174626	920	920	920	920	0
137	20231212	163700	30174626	920	920	920	920	0
138	20231212	163600	30174626	920	920	920	920	0
139	20231212	163500	30174626	920	920	920	920	0
140	20231212	163400	30174626	920	920	920	920	0
141	20231212	163300	30174626	920	920	920	920	0
142	20231212	163200	30174626	920	920	920	920	0
143	20231212	163100	30174626	920	920	920	920	0
144	20231212	163000	30174626	920	920	920	920	0
145	20231212	162900	30174626	920	920	920	920	0
146	20231212	162800	30174626	920	920	920	920	0
147	20231212	162700	30174626	920	920	920	920	0
148	20231212	162600	30174626	920	920	920	920	0
149	20231212	162500	30174626	920	920	920	920	0
150	20231212	162400	30174626	920	920	920	920	0
151	20231212	162300	30174626	920	920	920	920	0
152	20231212	162200	30174626	920	920	920	920	2296
153	20231212	162100	30174626	920	920	920	920	0
154	20231212	162000	30174626	920	920	920	920	0
155	20231212	161900	30174626	920	920	920	920	0
156	20231212	161800	30174626	920	920	920	920	0
157	20231212	161700	30174626	920	920	920	920	0
158	20231212	161600	30174626	920	920	920	920	0
159	20231212	161500	30174626	920	920	920	920	0
160	20231212	161400	30174626	920	920	920	920	0
161	20231212	161300	30174626	920	920	920	920	0
162	20231212	161200	30174626	920	920	920	920	0
163	20231212	161100	30174626	920	920	920	920	0
164	20231212	161000	30174626	920	920	920	920	0
165	20231212	160900	30174626	920	920	920	920	0
166	20231212	160800	30174626	920	920	920	920	0
167	20231212	160700	30174626	920	920	920	920	0
168	20231212	160600	30174626	920	920	920	920	0
169	20231212	160500	30174626	920	920	920	920	0
170	20231212	160400	30174626	920	920	920	920	0
171	20231212	160300	30174626	920	920	920	920	0
172	20231212	160200	30174626	920	920	920	920	0
173	20231212	160100	30174626	920	920	920	920	0
174	20231212	160000	30174626	920	920	920	920	0
175	20231212	155900	30174626	920	920	920	920	0
176	20231212	155800	30174626	920	920	920	920	0
177	20231212	155700	30174626	920	920	920	920	0
178	20231212	155600	30174626	920	920	920	920	0
179	20231212	155500	30174626	920	920	920	920	0
180	20231212	155400	30174626	920	920	920	920	0
181	20231212	155300	30174626	920	920	920	920	0
182	20231212	155200	30174626	920	920	920	920	2296
183	20231212	155100	30174626	920	920	920	920	0
184	20231212	155000	30174626	920	920	920	920	0
185	20231212	154900	30174626	920	920	920	920	0
186	20231212	154800	30174626	920	920	920	920	0
187	20231212	154700	30174626	920	920	920	920	0
188	20231212	154600	30174626	920	920	920	920	0
189	20231212	154500	30174626	920	920	920	920	0
190	20231212	154400	30174626	920	920	920	920	0
191	20231212	154300	30174626	920	920	920	920	0
192	20231212	154200	30174626	920	920	920	920	0
193	20231212	154100	30174626	920	920	920	920	0
194	20231212	154000	30174626	920	920	920	920	0
195	20231212	153900	30174626	920	920	920	920	0
196	20231212	153800	30174626	920	920	920	920	0
197	20231212	153700	30174626	920	920	920	920	0
198	20231212	153600	30174626	920	920	920	920	0
199	20231212	153500	30174626	920	920	920	920	0
200	20231212	153400	30174626	920	920	920	920	0
201	20231212	153300	30174626	920	920	920	920	0
202	20231212	153200	30174626	920	920	920	920	0
203	20231212	153100	30174626	920	920	920	920	0
204	20231212	153000	30174626	920	920	920	920	2296
205	20231212	152900	28062306	922	922	922	922	0
206	20231212	152800	28062306	922	922	922	922	0
207	20231212	152700	28062306	922	922	922	922	0
208	20231212	152600	28062306	922	922	922	922	0
209	20231212	152500	28062306	922	922	922	922	0
210	20231212	152400	28062306	922	922	922	922	0
211	20231212	152300	28062306	922	922	922	922	0
212	20231212	152200	28062306	922	922	922	922	0
213	20231212	152100	28062306	922	922	922	922	0
214	20231212	152000	28062306	922	922	922	922	0
215	20231212	151900	28062306	922	922	922	922	53
216	20231212	151800	28013440	922	922	922	921	3
217	20231212	151700	28010675	922	922	922	922	11
218	20231212	151600	28000533	922	922	922	922	4
219	20231212	151500	27996845	922	922	922	922	15
220	20231212	151400	27983015	922	922	922	922	0
221	20231212	151300	27983015	922	922	922	922	3
222	20231212	151200	27980249	923	923	923	923	16
223	20231212	151100	27965481	923	923	923	923	0
224	20231212	151000	27965481	923	923	923	923	0
225	20231212	150900	27965481	923	922	923	922	337
226	20231212	150800	27654551	922	922	922	922	0
227	20231212	150700	27654551	922	922	922	922	0
228	20231212	150600	27654551	922	922	922	922	1
229	20231212	150500	27653629	923	923	923	923	0
230	20231212	150400	27653629	923	923	923	923	0
231	20231212	150300	27653629	923	923	923	923	0
232	20231212	150200	27653629	923	923	923	923	0
233	20231212	150100	27653629	923	923	923	923	0
234	20231212	150000	27653629	923	923	923	923	0
235	20231212	145900	27653629	923	923	923	923	0
236	20231212	145800	27653629	923	923	923	923	0
237	20231212	145700	27653629	923	923	923	923	216
238	20231212	145600	27454261	923	923	923	923	0
239	20231212	145500	27454261	923	923	923	923	0
240	20231212	145400	27454261	923	923	923	923	0
241	20231212	145300	27454261	923	923	923	923	0
242	20231212	145200	27454261	923	923	923	923	163
243	20231212	145100	27303812	923	923	923	923	0
244	20231212	145000	27303812	923	923	923	923	1
245	20231212	144900	27302889	923	923	923	923	0
246	20231212	144800	27302889	923	923	923	923	0
247	20231212	144700	27302889	923	923	923	923	0
248	20231212	144600	27302889	923	922	923	922	9
249	20231212	144500	27294590	923	923	923	923	0
250	20231212	144400	27294590	923	923	923	923	0
251	20231212	144300	27294590	923	923	923	923	0
252	20231212	144200	27294590	923	923	923	923	0
253	20231212	144100	27294590	923	923	923	923	0
254	20231212	144000	27294590	923	923	923	923	0
255	20231212	143900	27294590	923	923	923	923	0
256	20231212	143800	27294590	923	923	923	923	10
257	20231212	143700	27285360	923	923	923	923	0
258	20231212	143600	27285360	923	923	923	923	359
259	20231212	143500	26954003	924	924	924	924	0
260	20231212	143400	26954003	924	924	924	924	0
261	20231212	143300	26954003	924	924	924	924	0
262	20231212	143200	26954003	924	924	924	924	0
263	20231212	143100	26954003	924	924	924	924	0
264	20231212	143000	26954003	924	923	924	923	1143
265	20231212	142900	25899013	923	923	923	923	0
266	20231212	142800	25899013	923	922	923	922	21
267	20231212	142700	25879650	923	923	923	923	1
268	20231212	142600	25878727	922	923	923	922	2
269	20231212	142500	25876882	922	922	922	922	0
270	20231212	142400	25876882	922	922	922	922	0
271	20231212	142300	25876882	922	922	922	922	0
272	20231212	142200	25876882	922	922	922	922	1
273	20231212	142100	25875960	922	922	922	922	0
274	20231212	142000	25875960	922	922	922	922	0
275	20231212	141900	25875960	922	922	922	922	4
276	20231212	141800	25872272	922	921	922	920	3691
277	20231212	141700	22476542	921	922	922	921	652
278	20231212	141600	21876049	922	922	922	922	1
279	20231212	141500	21875127	921	921	921	921	0
280	20231212	141400	21875127	921	921	921	921	0
281	20231212	141300	21875127	921	921	921	921	1
282	20231212	141200	21874206	922	922	922	922	0
283	20231212	141100	21874206	922	922	922	922	209
284	20231212	141000	21681508	922	922	922	922	0
285	20231212	140900	21681508	922	922	922	922	55
286	20231212	140800	21630798	922	922	922	922	0
287	20231212	140700	21630798	922	922	922	922	0
288	20231212	140600	21630798	922	922	922	922	0
289	20231212	140500	21630798	922	922	922	922	0
290	20231212	140400	21630798	922	922	922	922	0
291	20231212	140300	21630798	922	922	922	922	0
292	20231212	140200	21630798	922	922	922	922	0
293	20231212	140100	21630798	922	922	922	922	1
294	20231212	140000	21629876	921	921	921	921	0
295	20231212	135900	21629876	921	921	921	921	0
296	20231212	135800	21629876	921	921	921	921	0
297	20231212	135700	21629876	921	921	921	921	0
298	20231212	135600	21629876	921	921	921	921	0
299	20231212	135500	21629876	921	921	921	921	22
300	20231212	135400	21609614	923	923	923	923	0
301	20231212	135300	21609614	923	923	923	923	0
302	20231212	135200	21609614	923	923	923	923	0
303	20231212	135100	21609614	923	923	923	923	4
304	20231212	135000	21605922	923	923	923	923	0
305	20231212	134900	21605922	923	923	923	923	0
306	20231212	134800	21605922	923	923	923	923	0
307	20231212	134700	21605922	923	923	923	923	1
308	20231212	134600	21604999	922	922	922	922	1704
309	20231212	134500	20033911	922	922	922	922	1200
310	20231212	134400	18927511	923	923	923	923	0
311	20231212	134300	18927511	923	923	923	923	0
312	20231212	134200	18927511	923	923	923	923	1
313	20231212	134100	18926588	922	922	922	922	100
314	20231212	134000	18834388	924	924	924	924	0
315	20231212	133900	18834388	924	924	924	924	0
316	20231212	133800	18834388	924	923	924	923	6
317	20231212	133700	18828849	923	923	923	923	7
318	20231212	133600	18822388	923	923	923	923	3
319	20231212	133500	18819619	923	923	923	923	0
320	20231212	133400	18819619	923	923	923	923	0
321	20231212	133300	18819619	923	923	923	923	1
322	20231212	133200	18818696	924	924	924	924	0
323	20231212	133100	18818696	924	924	924	924	0
324	20231212	133000	18818696	924	923	924	923	2
325	20231212	132900	18816849	924	924	924	924	0
326	20231212	132800	18816849	924	924	924	924	0
327	20231212	132700	18816849	924	924	924	924	0
328	20231212	132600	18816849	924	924	924	924	0
329	20231212	132500	18816849	924	924	924	924	0
330	20231212	132400	18816849	924	924	924	924	0
331	20231212	132300	18816849	924	924	924	924	0
332	20231212	132200	18816849	924	924	924	924	0
333	20231212	132100	18816849	924	923	924	923	1351
334	20231212	132000	17569875	924	924	924	924	0
335	20231212	131900	17569875	924	924	924	924	1
336	20231212	131800	17568951	923	922	923	922	1799
337	20231212	131700	15908696	922	922	922	922	7
338	20231212	131600	15902242	922	922	922	922	0
339	20231212	131500	15902242	922	922	922	922	0
340	20231212	131400	15902242	922	922	922	922	0
341	20231212	131300	15902242	922	922	922	922	0
342	20231212	131200	15902242	922	922	922	922	1
343	20231212	131100	15901320	922	922	922	922	20
344	20231212	131000	15882880	921	922	922	921	45
345	20231212	130900	15841415	922	923	923	922	240
346	20231212	130800	15620125	923	923	923	923	0
347	20231212	130700	15620125	923	923	923	923	0
348	20231212	130600	15620125	923	923	923	923	0
349	20231212	130500	15620125	923	923	923	923	0
350	20231212	130400	15620125	923	923	923	923	0
351	20231212	130300	15620125	923	923	923	923	0
352	20231212	130200	15620125	923	923	923	923	0
353	20231212	130100	15620125	923	923	923	923	0
354	20231212	130000	15620125	923	923	923	923	0
355	20231212	125900	15620125	923	923	923	923	0
356	20231212	125800	15620125	923	923	923	923	0
357	20231212	125700	15620125	923	923	923	923	0
358	20231212	125600	15620125	923	923	923	923	0
359	20231212	125500	15620125	923	923	923	923	200
360	20231212	125400	15435525	923	923	923	923	0
361	20231212	125300	15435525	923	923	923	923	0
362	20231212	125200	15435525	923	923	923	923	0
363	20231212	125100	15435525	923	923	923	923	0
364	20231212	125000	15435525	923	923	923	923	0
365	20231212	124900	15435525	923	923	923	923	0
366	20231212	124800	15435525	923	923	923	923	1
367	20231212	124700	15434602	923	923	923	923	0
368	20231212	124600	15434602	923	923	923	923	0
369	20231212	124500	15434602	923	923	923	923	117
370	20231212	124400	15326611	923	923	923	923	0
371	20231212	124300	15326611	923	923	923	923	54
372	20231212	124200	15276769	923	923	923	923	0
373	20231212	124100	15276769	923	923	923	923	0
374	20231212	124000	15276769	923	923	923	923	0
375	20231212	123900	15276769	923	923	923	923	0
376	20231212	123800	15276769	923	923	923	923	0
377	20231212	123700	15276769	923	923	923	923	0
378	20231212	123600	15276769	923	923	923	923	0
379	20231212	123500	15276769	923	923	923	923	0
380	20231212	123400	15276769	923	923	923	923	0
381	20231212	123300	15276769	923	923	923	923	0
382	20231212	123200	15276769	923	923	923	923	0
383	20231212	123100	15276769	923	923	923	923	0
384	20231212	123000	15276769	923	923	923	923	0
385	20231212	122900	15276769	923	923	923	923	33
386	20231212	122800	15246310	923	923	923	923	0
387	20231212	122700	15246310	923	923	923	923	0
388	20231212	122600	15246310	923	923	923	923	0
389	20231212	122500	15246310	923	923	923	923	0
390	20231212	122400	15246310	923	923	923	923	0
391	20231212	122300	15246310	923	923	923	923	0
392	20231212	122200	15246310	923	923	923	923	0
393	20231212	122100	15246310	923	923	923	923	0
394	20231212	122000	15246310	923	923	923	923	0
395	20231212	121900	15246310	923	923	923	923	0
396	20231212	121800	15246310	923	923	923	923	0
397	20231212	121700	15246310	923	923	923	923	0
398	20231212	121600	15246310	923	923	923	923	0
399	20231212	121500	15246310	923	923	923	923	0
400	20231212	121400	15246310	923	923	923	923	0
401	20231212	121300	15246310	923	923	923	922	12
402	20231212	121200	15235244	922	922	922	922	10
403	20231212	121100	15226024	922	922	922	922	10
404	20231212	121000	15216804	922	922	922	922	100
405	20231212	120900	15124604	923	923	923	923	0
406	20231212	120800	15124604	923	923	923	923	0
407	20231212	120700	15124604	923	923	923	923	0
408	20231212	120600	15124604	923	923	923	923	0
409	20231212	120500	15124604	923	923	923	923	0
410	20231212	120400	15124604	923	923	923	923	0
411	20231212	120300	15124604	923	923	923	923	0
412	20231212	120200	15124604	923	922	923	922	1003
413	20231212	120100	14199836	922	922	922	922	0
414	20231212	120000	14199836	922	922	922	922	1
415	20231212	115900	14198914	923	923	923	923	0
416	20231212	115800	14198914	923	923	923	923	0
417	20231212	115700	14198914	923	923	923	923	0
418	20231212	115600	14198914	923	923	923	923	0
419	20231212	115500	14198914	923	923	923	923	0
420	20231212	115400	14198914	923	923	923	923	10
421	20231212	115300	14189684	923	923	923	923	21
422	20231212	115200	14170301	923	923	923	923	0
423	20231212	115100	14170301	923	923	923	923	0
424	20231212	115000	14170301	923	922	923	922	4
425	20231212	114900	14166611	923	923	923	923	0
426	20231212	114800	14166611	923	923	923	923	0
427	20231212	114700	14166611	923	923	923	923	0
428	20231212	114600	14166611	923	923	923	923	0
429	20231212	114500	14166611	923	923	923	923	0
430	20231212	114400	14166611	923	923	923	923	0
431	20231212	114300	14166611	923	923	923	923	0
432	20231212	114200	14166611	923	923	923	923	11
433	20231212	114100	14156458	922	923	923	922	11
434	20231212	114000	14146315	922	922	922	922	0
435	20231212	113900	14146315	922	922	922	922	0
436	20231212	113800	14146315	922	922	922	922	19
437	20231212	113700	14128797	923	923	923	923	10
438	20231212	113600	14119567	924	924	924	924	0
439	20231212	113500	14119567	924	924	924	924	0
440	20231212	113400	14119567	924	923	924	923	174
441	20231212	113300	13958964	923	923	923	923	0
442	20231212	113200	13958964	923	923	923	923	900
443	20231212	113100	13128264	923	923	923	923	0
444	20231212	113000	13128264	923	923	923	923	0
445	20231212	112900	13128264	923	923	923	923	0
446	20231212	112800	13128264	923	923	923	923	0
447	20231212	112700	13128264	923	923	923	923	0
448	20231212	112600	13128264	923	923	923	923	0
449	20231212	112500	13128264	923	922	923	922	2
450	20231212	112400	13126419	922	922	922	922	207
451	20231212	112300	12935565	923	923	923	923	0
452	20231212	112200	12935565	923	923	923	923	29
453	20231212	112100	12908798	923	923	923	923	1000
454	20231212	112000	11985798	922	922	922	922	4
455	20231212	111900	11982110	923	923	923	923	0
456	20231212	111800	11982110	923	923	923	923	0
457	20231212	111700	11982110	923	923	923	923	0
458	20231212	111600	11982110	923	923	923	923	25
459	20231212	111500	11959035	923	923	923	923	25
460	20231212	111400	11935960	923	923	923	923	0
461	20231212	111300	11935960	923	923	923	923	0
462	20231212	111200	11935960	923	923	923	923	0
463	20231212	111100	11935960	923	923	923	923	108
464	20231212	111000	11836276	923	923	923	923	0
465	20231212	110900	11836276	923	923	923	923	0
466	20231212	110800	11836276	923	923	923	923	0
467	20231212	110700	11836276	923	923	923	923	0
468	20231212	110600	11836276	923	923	923	923	0
469	20231212	110500	11836276	923	923	923	923	2
470	20231212	110400	11834430	923	922	923	922	6
471	20231212	110300	11828897	923	923	923	923	10
472	20231212	110200	11819667	923	923	923	923	0
473	20231212	110100	11819667	923	923	923	923	0
474	20231212	110000	11819667	923	923	923	923	0
475	20231212	105900	11819667	923	923	923	923	0
476	20231212	105800	11819667	923	923	923	923	1
477	20231212	105700	11818744	922	922	922	922	0
478	20231212	105600	11818744	922	922	922	922	0
479	20231212	105500	11818744	922	922	922	922	0
480	20231212	105400	11818744	922	922	922	922	300
481	20231212	105300	11542144	922	922	922	922	83
482	20231212	105200	11465618	923	923	923	923	0
483	20231212	105100	11465618	923	923	923	923	0
484	20231212	105000	11465618	923	923	924	923	293
485	20231212	104900	11195120	923	924	924	923	60
486	20231212	104800	11139681	924	924	924	924	500
487	20231212	104700	10677681	924	924	924	924	0
488	20231212	104600	10677681	924	924	924	924	0
489	20231212	104500	10677681	924	924	924	924	0
490	20231212	104400	10677681	924	924	924	924	0
491	20231212	104300	10677681	924	924	924	924	0
492	20231212	104200	10677681	924	924	924	924	10
493	20231212	104100	10668441	924	924	924	924	0
494	20231212	104000	10668441	924	924	924	924	0
495	20231212	103900	10668441	924	924	924	924	59
496	20231212	103800	10613925	923	924	924	923	11
497	20231212	103700	10603762	924	924	924	924	166
498	20231212	103600	10450378	924	923	924	923	61
499	20231212	103500	10394015	924	924	924	924	15
500	20231212	103400	10380155	924	924	924	924	0
501	20231212	103300	10380155	924	924	924	924	0
502	20231212	103200	10380155	924	924	924	924	59
503	20231212	103100	10325639	924	924	924	924	1
504	20231212	103000	10324715	925	925	925	925	59
505	20231212	102900	10270140	925	925	925	925	2
506	20231212	102800	10268290	925	925	925	925	1
507	20231212	102700	10267365	924	924	924	924	6
508	20231212	102600	10261821	925	925	925	925	59
509	20231212	102500	10207246	925	925	925	925	0
510	20231212	102400	10207246	925	924	925	924	463
511	20231212	102300	9779433	924	924	924	924	4
512	20231212	102200	9775737	924	924	924	924	59
513	20231212	102100	9721221	924	924	924	924	0
514	20231212	102000	9721221	924	924	924	924	0
515	20231212	101900	9721221	924	924	924	924	0
516	20231212	101800	9721221	924	923	924	923	79
517	20231212	101700	9648245	924	924	924	924	0
518	20231212	101600	9648245	924	924	924	924	108
519	20231212	101500	9548453	924	924	924	924	31
520	20231212	101400	9519809	923	924	924	923	106
521	20231212	101300	9421869	923	923	923	923	0
522	20231212	101200	9421869	923	923	923	923	1
523	20231212	101100	9420946	923	923	923	923	0
524	20231212	101000	9420946	923	924	924	923	2
525	20231212	100900	9419099	923	924	924	923	81
526	20231212	100800	9344335	923	923	923	923	150
527	20231212	100700	9205885	923	923	923	923	50
528	20231212	100600	9159735	924	924	924	924	0
529	20231212	100500	9159735	924	924	924	924	0
530	20231212	100400	9159735	924	924	924	924	0
531	20231212	100300	9159735	924	924	924	924	0
532	20231212	100200	9159735	924	924	924	924	0
533	20231212	100100	9159735	924	924	924	924	1
534	20231212	100000	9158811	924	924	924	924	0
535	20231212	095900	9158811	924	924	924	924	0
536	20231212	095800	9158811	924	924	924	924	0
537	20231212	095700	9158811	924	924	924	924	1
538	20231212	095600	9157887	924	924	924	924	0
539	20231212	095500	9157887	924	924	924	924	0
540	20231212	095400	9157887	924	924	924	924	0
541	20231212	095300	9157887	924	924	924	924	1
542	20231212	095200	9156963	923	923	923	923	17
543	20231212	095100	9141272	925	925	925	925	0
544	20231212	095000	9141272	925	925	925	925	0
545	20231212	094900	9141272	925	925	925	925	0
546	20231212	094800	9141272	925	925	925	925	0
547	20231212	094700	9141272	925	925	925	925	1
548	20231212	094600	9140347	924	924	924	924	1
549	20231212	094500	9139423	924	924	924	924	0
550	20231212	094400	9139423	924	924	924	924	79
551	20231212	094300	9066427	925	925	925	925	0
552	20231212	094200	9066427	925	925	925	925	0
553	20231212	094100	9066427	925	925	925	925	0
554	20231212	094000	9066427	925	924	925	924	23
555	20231212	093900	9045174	924	924	924	924	1
556	20231212	093800	9044250	922	924	924	922	8
557	20231212	093700	9036860	925	925	925	925	0
558	20231212	093600	9036860	925	925	925	925	0
559	20231212	093500	9036860	925	923	925	923	12
560	20231212	093400	9025782	925	925	925	925	0
561	20231212	093300	9025782	925	925	925	925	1
562	20231212	093200	9024857	924	924	924	923	18
563	20231212	093100	9008236	924	924	924	924	0
564	20231212	093000	9008236	924	924	924	924	1
565	20231212	092900	9007312	925	925	925	925	120
566	20231212	092800	8896312	922	922	922	922	327
567	20231212	092700	8594818	925	925	925	925	0
568	20231212	092600	8594818	925	925	925	925	0
569	20231212	092500	8594818	925	925	925	925	0
570	20231212	092400	8594818	925	925	925	925	0
571	20231212	092300	8594818	925	925	925	925	1
572	20231212	092200	8593893	921	921	921	921	0
573	20231212	092100	8593893	921	921	921	921	0
574	20231212	092000	8593893	921	923	923	921	1700
575	20231212	091900	7028090	925	925	925	925	50
576	20231212	091800	6981840	925	921	925	921	204
577	20231212	091700	6793952	921	917	921	917	463
578	20231212	091600	6369157	917	917	917	917	637
579	20231212	091500	5785028	917	917	917	917	6
580	20231212	091400	5779526	917	917	917	917	206
581	20231212	091300	5590624	917	917	917	917	403
582	20231212	091200	5221073	917	918	918	917	2348
583	20231212	091100	3067030	919	919	919	919	5
584	20231212	091000	3062435	919	919	919	919	23
585	20231212	090900	3041298	919	919	919	919	1079
586	20231212	090800	2049697	919	921	921	919	305
587	20231212	090700	1769097	921	921	921	921	0
588	20231212	090600	1769097	921	921	921	921	0
589	20231212	090500	1769097	921	922	922	921	81
590	20231212	090400	1694495	921	921	921	921	141
591	20231212	090300	1564634	922	922	922	922	370
592	20231212	090200	1223494	922	922	922	922	672
593	20231212	090100	603910	922	922	922	922	1
594	20231212	090000	602988	922	922	922	922	654