KissMeData/006200/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184700	63575927	913	913	913	913	495
3	20231205	184600	63575927	913	913	913	913	0
4	20231205	184500	63575927	913	913	913	913	0
5	20231205	184400	63575927	913	913	913	913	0
6	20231205	184300	63575927	913	913	913	913	0
7	20231205	184200	63575927	913	913	913	913	0
8	20231205	184100	63575927	913	913	913	913	0
9	20231205	184000	63575927	913	913	913	913	0
10	20231205	183900	63575927	913	913	913	913	0
11	20231205	183800	63575927	913	913	913	913	0
12	20231205	183700	63575927	913	913	913	913	0
13	20231205	183600	63575927	913	913	913	913	0
14	20231205	183500	63575927	913	913	913	913	0
15	20231205	183400	63575927	913	913	913	913	0
16	20231205	183300	63575927	913	913	913	913	0
17	20231205	183200	63575927	913	913	913	913	0
18	20231205	183100	63575927	913	913	913	913	0
19	20231205	183000	63575927	913	913	913	913	0
20	20231205	182900	63575927	913	913	913	913	0
21	20231205	182800	63575927	913	913	913	913	0
22	20231205	182700	63575927	913	913	913	913	0
23	20231205	182600	63575927	913	913	913	913	0
24	20231205	182500	63575927	913	913	913	913	0
25	20231205	182400	63575927	913	913	913	913	0
26	20231205	182300	63575927	913	913	913	913	0
27	20231205	182200	63575927	913	913	913	913	0
28	20231205	182100	63575927	913	913	913	913	0
29	20231205	182000	63575927	913	913	913	913	0
30	20231205	181900	63575927	913	913	913	913	0
31	20231205	181800	63575927	913	913	913	913	0
32	20231205	181700	63575927	913	913	913	913	495
33	20231205	181600	63575927	913	913	913	913	0
34	20231205	181500	63575927	913	913	913	913	0
35	20231205	181400	63575927	913	913	913	913	0
36	20231205	181300	63575927	913	913	913	913	0
37	20231205	181200	63575927	913	913	913	913	0
38	20231205	181100	63575927	913	913	913	913	0
39	20231205	181000	63575927	913	913	913	913	0
40	20231205	180900	63575927	913	913	913	913	0
41	20231205	180800	63575927	913	913	913	913	0
42	20231205	180700	63575927	913	913	913	913	0
43	20231205	180600	63575927	913	913	913	913	0
44	20231205	180500	63575927	913	913	913	913	0
45	20231205	180400	63575927	913	913	913	913	0
46	20231205	180300	63575927	913	913	913	913	0
47	20231205	180200	63575927	913	913	913	913	0
48	20231205	180100	63575927	913	913	913	913	0
49	20231205	180000	63575927	913	913	913	913	0
50	20231205	175900	63575927	913	913	913	913	0
51	20231205	175800	63575927	913	913	913	913	0
52	20231205	175700	63575927	913	913	913	913	0
53	20231205	175600	63575927	913	913	913	913	0
54	20231205	175500	63575927	913	913	913	913	0
55	20231205	175400	63575927	913	913	913	913	0
56	20231205	175300	63575927	913	913	913	913	0
57	20231205	175200	63575927	913	913	913	913	0
58	20231205	175100	63575927	913	913	913	913	0
59	20231205	175000	63575927	913	913	913	913	0
60	20231205	174900	63575927	913	913	913	913	0
61	20231205	174800	63575927	913	913	913	913	0
62	20231205	174700	63575927	913	913	913	913	495
63	20231205	174600	63575927	913	913	913	913	0
64	20231205	174500	63575927	913	913	913	913	0
65	20231205	174400	63575927	913	913	913	913	0
66	20231205	174300	63575927	913	913	913	913	0
67	20231205	174200	63575927	913	913	913	913	0
68	20231205	174100	63575927	913	913	913	913	0
69	20231205	174000	63575927	913	913	913	913	0
70	20231205	173900	63575927	913	913	913	913	0
71	20231205	173800	63575927	913	913	913	913	0
72	20231205	173700	63575927	913	913	913	913	0
73	20231205	173600	63575927	913	913	913	913	0
74	20231205	173500	63575927	913	913	913	913	0
75	20231205	173400	63575927	913	913	913	913	0
76	20231205	173300	63575927	913	913	913	913	0
77	20231205	173200	63575927	913	913	913	913	0
78	20231205	173100	63575927	913	913	913	913	0
79	20231205	173000	63575927	913	913	913	913	0
80	20231205	172900	63575927	913	913	913	913	0
81	20231205	172800	63575927	913	913	913	913	0
82	20231205	172700	63575927	913	913	913	913	0
83	20231205	172600	63575927	913	913	913	913	0
84	20231205	172500	63575927	913	913	913	913	0
85	20231205	172400	63575927	913	913	913	913	0
86	20231205	172300	63575927	913	913	913	913	0
87	20231205	172200	63575927	913	913	913	913	0
88	20231205	172100	63575927	913	913	913	913	0
89	20231205	172000	63575927	913	913	913	913	0
90	20231205	171900	63575927	913	913	913	913	0
91	20231205	171800	63575927	913	913	913	913	0
92	20231205	171700	63575927	913	913	913	913	495
93	20231205	171600	63575927	913	913	913	913	0
94	20231205	171500	63575927	913	913	913	913	0
95	20231205	171400	63575927	913	913	913	913	0
96	20231205	171300	63575927	913	913	913	913	0
97	20231205	171200	63575927	913	913	913	913	0
98	20231205	171100	63575927	913	913	913	913	0
99	20231205	171000	63575927	913	913	913	913	0
100	20231205	170900	63575927	913	913	913	913	0
101	20231205	170800	63575927	913	913	913	913	0
102	20231205	170700	63575927	913	913	913	913	0
103	20231205	170600	63575927	913	913	913	913	0
104	20231205	170500	63575927	913	913	913	913	0
105	20231205	170400	63575927	913	913	913	913	0
106	20231205	170300	63575927	913	913	913	913	0
107	20231205	170200	63575927	913	913	913	913	0
108	20231205	170100	63575927	913	913	913	913	0
109	20231205	170000	63575927	913	913	913	913	0
110	20231205	165900	63575927	913	913	913	913	0
111	20231205	165800	63575927	913	913	913	913	0
112	20231205	165700	63575927	913	913	913	913	0
113	20231205	165600	63575927	913	913	913	913	0
114	20231205	165500	63575927	913	913	913	913	0
115	20231205	165400	63575927	913	913	913	913	0
116	20231205	165300	63575927	913	913	913	913	0
117	20231205	165200	63575927	913	913	913	913	0
118	20231205	165100	63575927	913	913	913	913	0
119	20231205	165000	63575927	913	913	913	913	0
120	20231205	164900	63575927	913	913	913	913	0
121	20231205	164800	63575927	913	913	913	913	0
122	20231205	164700	63575927	913	913	913	913	495
123	20231205	164600	63575927	913	913	913	913	0
124	20231205	164500	63575927	913	913	913	913	0
125	20231205	164400	63575927	913	913	913	913	0
126	20231205	164300	63575927	913	913	913	913	0
127	20231205	164200	63575927	913	913	913	913	0
128	20231205	164100	63575927	913	913	913	913	0
129	20231205	164000	63575927	913	913	913	913	0
130	20231205	163900	63575927	913	913	913	913	0
131	20231205	163800	63575927	913	913	913	913	0
132	20231205	163700	63575927	913	913	913	913	0
133	20231205	163600	63575927	913	913	913	913	0
134	20231205	163500	63575927	913	913	913	913	0
135	20231205	163400	63575927	913	913	913	913	0
136	20231205	163300	63575927	913	913	913	913	0
137	20231205	163200	63575927	913	913	913	913	0
138	20231205	163100	63575927	913	913	913	913	0
139	20231205	163000	63575927	913	913	913	913	0
140	20231205	162900	63575927	913	913	913	913	0
141	20231205	162800	63575927	913	913	913	913	0
142	20231205	162700	63575927	913	913	913	913	0
143	20231205	162600	63575927	913	913	913	913	0
144	20231205	162500	63575927	913	913	913	913	0
145	20231205	162400	63575927	913	913	913	913	0
146	20231205	162300	63575927	913	913	913	913	0
147	20231205	162200	63575927	913	913	913	913	0
148	20231205	162100	63575927	913	913	913	913	0
149	20231205	162000	63575927	913	913	913	913	0
150	20231205	161900	63575927	913	913	913	913	0
151	20231205	161800	63575927	913	913	913	913	0
152	20231205	161700	63575927	913	913	913	913	495
153	20231205	161600	63575927	913	913	913	913	0
154	20231205	161500	63575927	913	913	913	913	0
155	20231205	161400	63575927	913	913	913	913	0
156	20231205	161300	63575927	913	913	913	913	0
157	20231205	161200	63575927	913	913	913	913	0
158	20231205	161100	63575927	913	913	913	913	0
159	20231205	161000	63575927	913	913	913	913	0
160	20231205	160900	63575927	913	913	913	913	0
161	20231205	160800	63575927	913	913	913	913	0
162	20231205	160700	63575927	913	913	913	913	0
163	20231205	160600	63575927	913	913	913	913	0
164	20231205	160500	63575927	913	913	913	913	0
165	20231205	160400	63575927	913	913	913	913	0
166	20231205	160300	63575927	913	913	913	913	0
167	20231205	160200	63575927	913	913	913	913	0
168	20231205	160100	63575927	913	913	913	913	0
169	20231205	160000	63575927	913	913	913	913	0
170	20231205	155900	63575927	913	913	913	913	0
171	20231205	155800	63575927	913	913	913	913	0
172	20231205	155700	63575927	913	913	913	913	0
173	20231205	155600	63575927	913	913	913	913	0
174	20231205	155500	63575927	913	913	913	913	0
175	20231205	155400	63575927	913	913	913	913	0
176	20231205	155300	63575927	913	913	913	913	0
177	20231205	155200	63575927	913	913	913	913	0
178	20231205	155100	63575927	913	913	913	913	0
179	20231205	155000	63575927	913	913	913	913	0
180	20231205	154900	63575927	913	913	913	913	0
181	20231205	154800	63575927	913	913	913	913	0
182	20231205	154700	63575927	913	913	913	913	495
183	20231205	154600	63575927	913	913	913	913	0
184	20231205	154500	63575927	913	913	913	913	0
185	20231205	154400	63575927	913	913	913	913	0
186	20231205	154300	63575927	913	913	913	913	0
187	20231205	154200	63575927	913	913	913	913	0
188	20231205	154100	63575927	913	913	913	913	0
189	20231205	154000	63575927	913	913	913	913	0
190	20231205	153900	63575927	913	913	913	913	0
191	20231205	153800	63575927	913	913	913	913	0
192	20231205	153700	63575927	913	913	913	913	0
193	20231205	153600	63575927	913	913	913	913	0
194	20231205	153500	63575927	913	913	913	913	0
195	20231205	153400	63575927	913	913	913	913	0
196	20231205	153300	63575927	913	913	913	913	0
197	20231205	153200	63575927	913	913	913	913	0
198	20231205	153100	63575927	913	913	913	913	0
199	20231205	153000	63575927	913	913	913	913	495
200	20231205	152900	63123992	913	913	913	913	0
201	20231205	152800	63123992	913	913	913	913	0
202	20231205	152700	63123992	913	913	913	913	0
203	20231205	152600	63123992	913	913	913	913	0
204	20231205	152500	63123992	913	913	913	913	0
205	20231205	152400	63123992	913	913	913	913	0
206	20231205	152300	63123992	913	913	913	913	0
207	20231205	152200	63123992	913	913	913	913	0
208	20231205	152100	63123992	913	913	913	913	0
209	20231205	152000	63123992	913	913	913	913	0
210	20231205	151900	63123992	913	910	913	910	2500
211	20231205	151800	60846254	910	904	910	904	1000
212	20231205	151700	59936527	902	902	902	902	177
213	20231205	151600	59776873	903	903	903	903	0
214	20231205	151500	59776873	903	903	903	903	0
215	20231205	151400	59776873	903	903	903	903	131
216	20231205	151300	59658580	903	903	903	903	6
217	20231205	151200	59653162	904	903	904	903	129
218	20231205	151100	59536552	902	902	902	902	7
219	20231205	151000	59530238	902	902	902	902	107
220	20231205	150900	59433724	903	903	903	903	0
221	20231205	150800	59433724	903	903	903	903	0
222	20231205	150700	59433724	903	903	903	903	0
223	20231205	150600	59433724	903	903	903	903	0
224	20231205	150500	59433724	903	903	903	903	0
225	20231205	150400	59433724	903	903	903	903	0
226	20231205	150300	59433724	903	903	903	903	0
227	20231205	150200	59433724	903	903	903	903	0
228	20231205	150100	59433724	903	903	903	903	285
229	20231205	150000	59176369	903	903	903	903	0
230	20231205	145900	59176369	903	903	903	903	0
231	20231205	145800	59176369	903	903	903	903	200
232	20231205	145700	58995769	903	903	903	903	0
233	20231205	145600	58995769	903	903	903	903	0
234	20231205	145500	58995769	903	903	903	903	10
235	20231205	145400	58986739	903	903	903	903	0
236	20231205	145300	58986739	903	903	903	903	0
237	20231205	145200	58986739	903	903	903	903	1
238	20231205	145100	58985836	903	903	903	903	89
239	20231205	145000	58905469	906	906	906	906	0
240	20231205	144900	58905469	906	906	906	906	1
241	20231205	144800	58904563	900	900	900	900	1334
242	20231205	144700	57703963	900	901	901	900	3726
243	20231205	144600	54349343	908	908	908	908	0
244	20231205	144500	54349343	908	908	908	908	0
245	20231205	144400	54349343	908	908	908	908	0
246	20231205	144300	54349343	908	908	908	908	0
247	20231205	144200	54349343	908	908	908	908	0
248	20231205	144100	54349343	908	908	908	908	1
249	20231205	144000	54348435	902	908	908	902	309
250	20231205	143900	54069663	902	902	902	902	0
251	20231205	143800	54069663	902	902	902	902	0
252	20231205	143700	54069663	902	902	902	902	0
253	20231205	143600	54069663	902	902	902	902	0
254	20231205	143500	54069663	902	902	902	902	0
255	20231205	143400	54069663	902	902	902	902	0
256	20231205	143300	54069663	902	902	902	902	737
257	20231205	143200	53404889	900	900	900	900	0
258	20231205	143100	53404889	900	900	900	900	0
259	20231205	143000	53404889	900	900	900	900	0
260	20231205	142900	53404889	900	900	900	900	0
261	20231205	142800	53404889	900	900	900	900	1669
262	20231205	142700	51902789	901	902	902	901	21
263	20231205	142600	51883849	901	901	901	901	717
264	20231205	142500	51237832	902	902	902	902	0
265	20231205	142400	51237832	902	905	905	902	7336
266	20231205	142300	44611978	904	904	904	904	6
267	20231205	142200	44606554	904	905	905	904	274
268	20231205	142100	44358590	908	908	908	908	0
269	20231205	142000	44358590	908	908	908	908	0
270	20231205	141900	44358590	908	908	908	908	3
271	20231205	141800	44355866	909	909	909	909	0
272	20231205	141700	44355866	909	909	909	909	0
273	20231205	141600	44355866	909	909	909	909	0
274	20231205	141500	44355866	909	909	909	909	0
275	20231205	141400	44355866	909	909	909	909	20
276	20231205	141300	44337686	906	906	906	906	0
277	20231205	141200	44337686	906	906	906	906	0
278	20231205	141100	44337686	906	906	906	906	0
279	20231205	141000	44337686	906	906	906	906	0
280	20231205	140900	44337686	906	906	906	906	22
281	20231205	140800	44317754	906	906	906	906	0
282	20231205	140700	44317754	906	906	906	906	0
283	20231205	140600	44317754	906	905	906	905	711
284	20231205	140500	43674288	906	906	906	906	29
285	20231205	140400	43648014	906	906	906	906	0
286	20231205	140300	43648014	906	906	906	906	13
287	20231205	140200	43636236	906	906	906	906	30
288	20231205	140100	43609056	905	905	905	905	0
289	20231205	140000	43609056	905	905	905	905	0
290	20231205	135900	43609056	905	905	905	905	1
291	20231205	135800	43608151	905	905	905	905	25
292	20231205	135700	43585526	904	904	904	904	0
293	20231205	135600	43585526	904	904	904	904	0
294	20231205	135500	43585526	904	904	904	904	0
295	20231205	135400	43585526	904	904	904	904	0
296	20231205	135300	43585526	904	904	904	904	0
297	20231205	135200	43585526	904	904	904	904	0
298	20231205	135100	43585526	904	904	904	904	0
299	20231205	135000	43585526	904	904	904	904	0
300	20231205	134900	43585526	904	904	904	904	338
301	20231205	134800	43279974	904	904	904	904	0
302	20231205	134700	43279974	904	904	904	904	0
303	20231205	134600	43279974	904	904	904	904	0
304	20231205	134500	43279974	904	904	904	904	0
305	20231205	134400	43279974	904	904	904	904	0
306	20231205	134300	43279974	904	906	906	904	6340
307	20231205	134200	37541239	906	907	907	906	2
308	20231205	134100	37539426	906	906	906	906	1
309	20231205	134000	37538520	907	907	907	907	0
310	20231205	133900	37538520	907	907	907	907	0
311	20231205	133800	37538520	907	907	907	907	10
312	20231205	133700	37529450	906	906	906	906	0
313	20231205	133600	37529450	906	906	906	906	0
314	20231205	133500	37529450	906	906	906	906	0
315	20231205	133400	37529450	906	906	906	906	5
316	20231205	133300	37524920	907	907	907	907	0
317	20231205	133200	37524920	907	907	907	907	17
318	20231205	133100	37509501	909	909	909	909	0
319	20231205	133000	37509501	909	909	909	909	0
320	20231205	132900	37509501	909	909	909	909	0
321	20231205	132800	37509501	909	909	909	909	0
322	20231205	132700	37509501	909	909	909	909	0
323	20231205	132600	37509501	909	909	909	909	10
324	20231205	132500	37500411	905	907	907	905	2501
325	20231205	132400	35235594	907	907	907	907	0
326	20231205	132300	35235594	907	907	907	907	0
327	20231205	132200	35235594	907	907	907	907	0
328	20231205	132100	35235594	907	907	907	907	0
329	20231205	132000	35235594	907	907	907	907	0
330	20231205	131900	35235594	907	907	907	907	0
331	20231205	131800	35235594	907	907	907	907	0
332	20231205	131700	35235594	907	908	908	907	1530
333	20231205	131600	33847407	905	905	905	905	0
334	20231205	131500	33847407	905	908	908	905	3000
335	20231205	131400	31127669	907	907	907	907	0
336	20231205	131300	31127669	907	907	907	907	0
337	20231205	131200	31127669	907	907	907	907	0
338	20231205	131100	31127669	907	907	907	907	732
339	20231205	131000	30463745	907	907	907	907	0
340	20231205	130900	30463745	907	907	907	907	268
341	20231205	130800	30220669	910	910	910	910	55
342	20231205	130700	30170619	910	910	910	910	0
343	20231205	130600	30170619	910	910	910	910	1
344	20231205	130500	30169709	914	914	914	914	0
345	20231205	130400	30169709	914	914	914	914	0
346	20231205	130300	30169709	914	914	914	914	0
347	20231205	130200	30169709	914	914	914	914	0
348	20231205	130100	30169709	914	914	914	914	0
349	20231205	130000	30169709	914	914	914	914	0
350	20231205	125900	30169709	914	908	914	908	2689
351	20231205	125800	27717790	908	908	908	908	0
352	20231205	125700	27717790	908	908	908	908	0
353	20231205	125600	27717790	908	908	908	908	0
354	20231205	125500	27717790	908	908	908	908	0
355	20231205	125400	27717790	908	908	908	908	0
356	20231205	125300	27717790	908	908	908	908	0
357	20231205	125200	27717790	908	908	908	908	1
358	20231205	125100	27716882	907	907	907	907	0
359	20231205	125000	27716882	907	907	907	907	0
360	20231205	124900	27716882	907	907	907	907	0
361	20231205	124800	27716882	907	907	907	907	0
362	20231205	124700	27716882	907	907	907	907	0
363	20231205	124600	27716882	907	907	907	907	0
364	20231205	124500	27716882	907	907	907	907	0
365	20231205	124400	27716882	907	907	907	907	0
366	20231205	124300	27716882	907	907	907	907	0
367	20231205	124200	27716882	907	907	907	907	0
368	20231205	124100	27716882	907	907	907	907	1200
369	20231205	124000	26628482	907	907	907	907	0
370	20231205	123900	26628482	907	907	907	907	0
371	20231205	123800	26628482	907	907	907	907	0
372	20231205	123700	26628482	907	907	907	907	0
373	20231205	123600	26628482	907	907	907	907	0
374	20231205	123500	26628482	907	907	907	907	0
375	20231205	123400	26628482	907	907	907	907	0
376	20231205	123300	26628482	907	907	907	907	0
377	20231205	123200	26628482	907	907	907	907	0
378	20231205	123100	26628482	907	907	907	907	0
379	20231205	123000	26628482	907	907	907	907	0
380	20231205	122900	26628482	907	907	907	907	0
381	20231205	122800	26628482	907	907	907	907	1
382	20231205	122700	26627575	906	906	906	906	0
383	20231205	122600	26627575	906	906	906	906	0
384	20231205	122500	26627575	906	906	906	906	0
385	20231205	122400	26627575	906	906	906	906	408
386	20231205	122300	26257927	906	906	906	906	0
387	20231205	122200	26257927	906	906	906	906	0
388	20231205	122100	26257927	906	906	906	906	1
389	20231205	122000	26257021	906	906	906	906	1973
390	20231205	121900	24469483	906	906	906	906	0
391	20231205	121800	24469483	906	906	906	906	0
392	20231205	121700	24469483	906	906	906	906	1059
393	20231205	121600	23510029	906	906	906	906	0
394	20231205	121500	23510029	906	906	906	906	0
395	20231205	121400	23510029	906	906	906	906	0
396	20231205	121300	23510029	906	906	906	906	0
397	20231205	121200	23510029	906	906	906	906	0
398	20231205	121100	23510029	906	906	906	906	0
399	20231205	121000	23510029	906	906	906	906	0
400	20231205	120900	23510029	906	906	906	906	0
401	20231205	120800	23510029	906	906	906	906	0
402	20231205	120700	23510029	906	906	906	906	0
403	20231205	120600	23510029	906	906	906	906	0
404	20231205	120500	23510029	906	906	906	906	0
405	20231205	120400	23510029	906	906	906	906	9
406	20231205	120300	23501875	906	906	906	906	0
407	20231205	120200	23501875	906	906	906	906	0
408	20231205	120100	23501875	906	906	906	906	0
409	20231205	120000	23501875	906	906	906	906	0
410	20231205	115900	23501875	906	906	906	906	0
411	20231205	115800	23501875	906	906	906	906	1
412	20231205	115700	23500969	906	906	906	906	0
413	20231205	115600	23500969	906	906	906	906	1
414	20231205	115500	23500063	906	906	906	906	498
415	20231205	115400	23048875	908	907	908	907	12
416	20231205	115300	23037986	906	906	906	906	0
417	20231205	115200	23037986	906	906	906	906	0
418	20231205	115100	23037986	906	906	906	906	0
419	20231205	115000	23037986	906	906	906	906	0
420	20231205	114900	23037986	906	907	907	906	106
421	20231205	114800	22941850	906	906	906	906	5
422	20231205	114700	22937320	906	906	906	906	0
423	20231205	114600	22937320	906	906	906	906	6
424	20231205	114500	22931884	909	909	909	909	0
425	20231205	114400	22931884	909	909	909	909	0
426	20231205	114300	22931884	909	909	909	909	0
427	20231205	114200	22931884	909	909	909	909	4
428	20231205	114100	22928248	909	909	909	909	0
429	20231205	114000	22928248	909	909	909	909	0
430	20231205	113900	22928248	909	909	909	909	0
431	20231205	113800	22928248	909	909	909	909	0
432	20231205	113700	22928248	909	909	909	909	30
433	20231205	113600	22900978	906	906	906	906	0
434	20231205	113500	22900978	906	906	906	906	0
435	20231205	113400	22900978	906	906	906	906	100
436	20231205	113300	22810378	912	912	912	912	10
437	20231205	113200	22801258	906	906	906	906	0
438	20231205	113100	22801258	906	906	906	906	28
439	20231205	113000	22775890	906	906	906	906	0
440	20231205	112900	22775890	906	906	906	906	0
441	20231205	112800	22775890	906	906	906	906	0
442	20231205	112700	22775890	906	906	906	906	0
443	20231205	112600	22775890	906	906	906	906	0
444	20231205	112500	22775890	906	906	906	906	0
445	20231205	112400	22775890	906	906	906	906	0
446	20231205	112300	22775890	906	906	906	906	0
447	20231205	112200	22775890	906	906	906	906	982
448	20231205	112100	21886198	906	907	907	906	3018
449	20231205	112000	19150573	907	907	907	907	0
450	20231205	111900	19150573	907	909	909	907	887
451	20231205	111800	18345764	910	910	910	910	0
452	20231205	111700	18345764	910	910	910	910	0
453	20231205	111600	18345764	910	910	910	910	0
454	20231205	111500	18345764	910	910	910	910	3
455	20231205	111400	18343034	914	908	914	908	2503
456	20231205	111300	16055349	908	908	908	908	0
457	20231205	111200	16055349	908	908	908	908	0
458	20231205	111100	16055349	908	908	908	908	337
459	20231205	111000	15749353	913	910	913	910	100
460	20231205	110900	15658253	910	910	910	910	0
461	20231205	110800	15658253	910	910	910	910	0
462	20231205	110700	15658253	910	910	910	910	0
463	20231205	110600	15658253	910	910	910	910	3
464	20231205	110500	15655523	910	910	910	910	0
465	20231205	110400	15655523	910	910	910	910	1
466	20231205	110300	15654613	910	910	910	910	0
467	20231205	110200	15654613	910	910	910	910	0
468	20231205	110100	15654613	910	910	910	910	0
469	20231205	110000	15654613	910	910	910	910	2
470	20231205	105900	15652793	907	908	908	907	174
471	20231205	105800	15494875	909	909	909	909	101
472	20231205	105700	15403066	910	910	910	910	0
473	20231205	105600	15403066	910	910	910	910	0
474	20231205	105500	15403066	910	910	910	910	0
475	20231205	105400	15403066	910	910	910	910	0
476	20231205	105300	15403066	910	910	910	910	100
477	20231205	105200	15312066	910	910	910	910	0
478	20231205	105100	15312066	910	910	910	910	0
479	20231205	105000	15312066	910	910	910	910	11
480	20231205	104900	15302056	910	910	910	910	0
481	20231205	104800	15302056	910	910	910	910	0
482	20231205	104700	15302056	910	910	910	910	0
483	20231205	104600	15302056	910	910	910	910	0
484	20231205	104500	15302056	910	910	910	910	1
485	20231205	104400	15301146	911	911	911	911	0
486	20231205	104300	15301146	911	911	911	911	10
487	20231205	104200	15292036	909	909	909	909	100
488	20231205	104100	15201136	911	911	911	911	0
489	20231205	104000	15201136	911	911	911	911	0
490	20231205	103900	15201136	911	911	911	911	14
491	20231205	103800	15188382	904	904	904	904	0
492	20231205	103700	15188382	904	904	904	904	0
493	20231205	103600	15188382	904	904	904	904	0
494	20231205	103500	15188382	904	904	904	904	0
495	20231205	103400	15188382	904	904	904	904	0
496	20231205	103300	15188382	904	904	904	904	0
497	20231205	103200	15188382	904	904	904	904	0
498	20231205	103100	15188382	904	904	904	904	0
499	20231205	103000	15188382	904	904	904	904	0
500	20231205	102900	15188382	904	904	904	904	0
501	20231205	102800	15188382	904	904	904	904	0
502	20231205	102700	15188382	904	905	905	904	3000
503	20231205	102600	12476332	905	905	905	905	0
504	20231205	102500	12476332	905	906	906	905	723
505	20231205	102400	11822007	908	908	908	908	46
506	20231205	102300	11780239	905	905	905	905	0
507	20231205	102200	11780239	905	905	905	905	0
508	20231205	102100	11780239	905	905	905	905	0
509	20231205	102000	11780239	905	905	905	905	776
510	20231205	101900	11077959	905	907	907	905	2224
511	20231205	101800	9064358	908	908	908	908	0
512	20231205	101700	9064358	908	908	908	908	801
513	20231205	101600	8337050	907	907	907	907	0
514	20231205	101500	8337050	907	907	907	907	0
515	20231205	101400	8337050	907	907	907	907	0
516	20231205	101300	8337050	907	907	907	907	0
517	20231205	101200	8337050	907	907	907	907	0
518	20231205	101100	8337050	907	909	909	907	214
519	20231205	101000	8142679	909	909	909	909	0
520	20231205	100900	8142679	909	909	909	909	0
521	20231205	100800	8142679	909	909	909	909	3
522	20231205	100700	8139952	909	909	909	909	0
523	20231205	100600	8139952	909	909	909	909	73
524	20231205	100500	8073595	909	909	909	909	30
525	20231205	100400	8046325	909	909	909	909	1
526	20231205	100300	8045416	909	909	909	909	0
527	20231205	100200	8045416	909	909	909	909	2050
528	20231205	100100	6181966	910	910	910	910	890
529	20231205	100000	5372066	910	910	910	910	0
530	20231205	095900	5372066	910	910	910	910	0
531	20231205	095800	5372066	910	910	910	910	4
532	20231205	095700	5368426	911	911	911	911	120
533	20231205	095600	5259106	913	913	913	913	0
534	20231205	095500	5259106	913	913	913	913	0
535	20231205	095400	5259106	913	913	913	913	0
536	20231205	095300	5259106	913	913	913	913	0
537	20231205	095200	5259106	913	913	913	913	0
538	20231205	095100	5259106	913	913	913	913	0
539	20231205	095000	5259106	913	913	913	913	30
540	20231205	094900	5231716	914	914	914	914	0
541	20231205	094800	5231716	914	914	914	914	50
542	20231205	094700	5186016	915	915	915	915	0
543	20231205	094600	5186016	915	915	915	915	20
544	20231205	094500	5167716	915	915	915	915	0
545	20231205	094400	5167716	915	915	915	915	2
546	20231205	094300	5165886	915	915	915	915	0
547	20231205	094200	5165886	915	915	915	915	0
548	20231205	094100	5165886	915	914	915	914	2
549	20231205	094000	5164057	915	915	915	915	0
550	20231205	093900	5164057	915	915	915	915	0
551	20231205	093800	5164057	915	915	915	915	0
552	20231205	093700	5164057	915	915	915	915	0
553	20231205	093600	5164057	915	915	915	915	40
554	20231205	093500	5127457	915	915	915	915	0
555	20231205	093400	5127457	915	915	915	915	0
556	20231205	093300	5127457	915	915	915	915	0
557	20231205	093200	5127457	915	915	915	914	18
558	20231205	093100	5110988	912	912	912	912	0
559	20231205	093000	5110988	912	912	912	912	0
560	20231205	092900	5110988	912	915	915	912	10
561	20231205	092800	5101865	912	912	912	912	0
562	20231205	092700	5101865	912	912	912	912	0
563	20231205	092600	5101865	912	912	912	912	10
564	20231205	092500	5092745	911	911	911	911	0
565	20231205	092400	5092745	911	911	911	911	0
566	20231205	092300	5092745	911	911	911	911	0
567	20231205	092200	5092745	911	911	911	911	0
568	20231205	092100	5092745	911	911	911	911	5
569	20231205	092000	5088190	911	911	911	911	0
570	20231205	091900	5088190	911	911	911	911	100
571	20231205	091800	4997090	915	915	915	915	0
572	20231205	091700	4997090	915	915	915	915	0
573	20231205	091600	4997090	915	915	915	915	1
574	20231205	091500	4996175	916	916	916	916	0
575	20231205	091400	4996175	916	916	916	916	0
576	20231205	091300	4996175	916	916	916	916	0
577	20231205	091200	4996175	916	916	916	916	109
578	20231205	091100	4896331	912	912	912	912	17
579	20231205	091000	4880827	911	911	911	911	0
580	20231205	090900	4880827	911	911	911	911	0
581	20231205	090800	4880827	911	913	913	911	316
582	20231205	090700	4592439	915	915	915	915	0
583	20231205	090600	4592439	915	916	916	915	173
584	20231205	090500	4434141	919	919	919	919	0
585	20231205	090400	4434141	919	919	919	919	1016
586	20231205	090300	3500437	919	919	919	919	35
587	20231205	090200	3468272	919	922	922	919	2645
588	20231205	090100	1035535	926	926	926	926	100
589	20231205	090000	942935	929	929	929	929	1015