KissMeData/009460/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185200	14204432	928	928	928	928	2272
3	20231207	185100	14204432	928	928	928	928	0
4	20231207	185000	14204432	928	928	928	928	0
5	20231207	184900	14204432	928	928	928	928	0
6	20231207	184800	14204432	928	928	928	928	0
7	20231207	184700	14204432	928	928	928	928	0
8	20231207	184600	14204432	928	928	928	928	0
9	20231207	184500	14204432	928	928	928	928	0
10	20231207	184400	14204432	928	928	928	928	0
11	20231207	184300	14204432	928	928	928	928	0
12	20231207	184200	14204432	928	928	928	928	0
13	20231207	184100	14204432	928	928	928	928	0
14	20231207	184000	14204432	928	928	928	928	0
15	20231207	183900	14204432	928	928	928	928	0
16	20231207	183800	14204432	928	928	928	928	0
17	20231207	183700	14204432	928	928	928	928	0
18	20231207	183600	14204432	928	928	928	928	0
19	20231207	183500	14204432	928	928	928	928	0
20	20231207	183400	14204432	928	928	928	928	0
21	20231207	183300	14204432	928	928	928	928	0
22	20231207	183200	14204432	928	928	928	928	0
23	20231207	183100	14204432	928	928	928	928	0
24	20231207	183000	14204432	928	928	928	928	0
25	20231207	182900	14204432	928	928	928	928	0
26	20231207	182800	14204432	928	928	928	928	0
27	20231207	182700	14204432	928	928	928	928	0
28	20231207	182600	14204432	928	928	928	928	0
29	20231207	182500	14204432	928	928	928	928	0
30	20231207	182400	14204432	928	928	928	928	0
31	20231207	182300	14204432	928	928	928	928	0
32	20231207	182200	14204432	928	928	928	928	2272
33	20231207	182100	14204432	928	928	928	928	0
34	20231207	182000	14204432	928	928	928	928	0
35	20231207	181900	14204432	928	928	928	928	0
36	20231207	181800	14204432	928	928	928	928	0
37	20231207	181700	14204432	928	928	928	928	0
38	20231207	181600	14204432	928	928	928	928	0
39	20231207	181500	14204432	928	928	928	928	0
40	20231207	181400	14204432	928	928	928	928	0
41	20231207	181300	14204432	928	928	928	928	0
42	20231207	181200	14204432	928	928	928	928	0
43	20231207	181100	14204432	928	928	928	928	0
44	20231207	181000	14204432	928	928	928	928	0
45	20231207	180900	14204432	928	928	928	928	0
46	20231207	180800	14204432	928	928	928	928	0
47	20231207	180700	14204432	928	928	928	928	0
48	20231207	180600	14204432	928	928	928	928	0
49	20231207	180500	14204432	928	928	928	928	0
50	20231207	180400	14204432	928	928	928	928	0
51	20231207	180300	14204432	928	928	928	928	0
52	20231207	180200	14204432	928	928	928	928	0
53	20231207	180100	14204432	928	928	928	928	0
54	20231207	180000	14204432	928	928	928	928	0
55	20231207	175900	14204432	928	928	928	928	0
56	20231207	175800	14204432	928	928	928	928	0
57	20231207	175700	14204432	928	928	928	928	0
58	20231207	175600	14204432	928	928	928	928	0
59	20231207	175500	14204432	928	928	928	928	0
60	20231207	175400	14204432	928	928	928	928	0
61	20231207	175300	14204432	928	928	928	928	0
62	20231207	175200	14204432	928	928	928	928	2272
63	20231207	175100	14204432	928	928	928	928	0
64	20231207	175000	14204432	928	928	928	928	0
65	20231207	174900	14204432	928	928	928	928	0
66	20231207	174800	14204432	928	928	928	928	0
67	20231207	174700	14204432	928	928	928	928	0
68	20231207	174600	14204432	928	928	928	928	0
69	20231207	174500	14204432	928	928	928	928	0
70	20231207	174400	14204432	928	928	928	928	0
71	20231207	174300	14204432	928	928	928	928	0
72	20231207	174200	14204432	928	928	928	928	0
73	20231207	174100	14204432	928	928	928	928	0
74	20231207	174000	14204432	928	928	928	928	0
75	20231207	173900	14204432	928	928	928	928	0
76	20231207	173800	14204432	928	928	928	928	0
77	20231207	173700	14204432	928	928	928	928	0
78	20231207	173600	14204432	928	928	928	928	0
79	20231207	173500	14204432	928	928	928	928	0
80	20231207	173400	14204432	928	928	928	928	0
81	20231207	173300	14204432	928	928	928	928	0
82	20231207	173200	14204432	928	928	928	928	0
83	20231207	173100	14204432	928	928	928	928	0
84	20231207	173000	14204432	928	928	928	928	0
85	20231207	172900	14204432	928	928	928	928	0
86	20231207	172800	14204432	928	928	928	928	0
87	20231207	172700	14204432	928	928	928	928	0
88	20231207	172600	14204432	928	928	928	928	0
89	20231207	172500	14204432	928	928	928	928	0
90	20231207	172400	14204432	928	928	928	928	0
91	20231207	172300	14204432	928	928	928	928	0
92	20231207	172200	14204432	928	928	928	928	2272
93	20231207	172100	14204432	928	928	928	928	0
94	20231207	172000	14204432	928	928	928	928	0
95	20231207	171900	14204432	928	928	928	928	0
96	20231207	171800	14204432	928	928	928	928	0
97	20231207	171700	14204432	928	928	928	928	0
98	20231207	171600	14204432	928	928	928	928	0
99	20231207	171500	14204432	928	928	928	928	0
100	20231207	171400	14204432	928	928	928	928	0
101	20231207	171300	14204432	928	928	928	928	0
102	20231207	171200	14204432	928	928	928	928	0
103	20231207	171100	14204432	928	928	928	928	0
104	20231207	171000	14204432	928	928	928	928	0
105	20231207	170900	14204432	928	928	928	928	0
106	20231207	170800	14204432	928	928	928	928	0
107	20231207	170700	14204432	928	928	928	928	0
108	20231207	170600	14204432	928	928	928	928	0
109	20231207	170500	14204432	928	928	928	928	0
110	20231207	170400	14204432	928	928	928	928	0
111	20231207	170300	14204432	928	928	928	928	0
112	20231207	170200	14204432	928	928	928	928	0
113	20231207	170100	14204432	928	928	928	928	0
114	20231207	170000	14204432	928	928	928	928	0
115	20231207	165900	14204432	928	928	928	928	0
116	20231207	165800	14204432	928	928	928	928	0
117	20231207	165700	14204432	928	928	928	928	0
118	20231207	165600	14204432	928	928	928	928	0
119	20231207	165500	14204432	928	928	928	928	0
120	20231207	165400	14204432	928	928	928	928	0
121	20231207	165300	14204432	928	928	928	928	0
122	20231207	165200	14204432	928	928	928	928	2272
123	20231207	165100	14204432	928	928	928	928	0
124	20231207	165000	14204432	928	928	928	928	0
125	20231207	164900	14204432	928	928	928	928	0
126	20231207	164800	14204432	928	928	928	928	0
127	20231207	164700	14204432	928	928	928	928	0
128	20231207	164600	14204432	928	928	928	928	0
129	20231207	164500	14204432	928	928	928	928	0
130	20231207	164400	14204432	928	928	928	928	0
131	20231207	164300	14204432	928	928	928	928	0
132	20231207	164200	14204432	928	928	928	928	0
133	20231207	164100	14204432	928	928	928	928	0
134	20231207	164000	14204432	928	928	928	928	0
135	20231207	163900	14204432	928	928	928	928	0
136	20231207	163800	14204432	928	928	928	928	0
137	20231207	163700	14204432	928	928	928	928	0
138	20231207	163600	14204432	928	928	928	928	0
139	20231207	163500	14204432	928	928	928	928	0
140	20231207	163400	14204432	928	928	928	928	0
141	20231207	163300	14204432	928	928	928	928	0
142	20231207	163200	14204432	928	928	928	928	0
143	20231207	163100	14204432	928	928	928	928	0
144	20231207	163000	14204432	928	928	928	928	0
145	20231207	162900	14204432	928	928	928	928	0
146	20231207	162800	14204432	928	928	928	928	0
147	20231207	162700	14204432	928	928	928	928	0
148	20231207	162600	14204432	928	928	928	928	0
149	20231207	162500	14204432	928	928	928	928	0
150	20231207	162400	14204432	928	928	928	928	0
151	20231207	162300	14204432	928	928	928	928	0
152	20231207	162200	14204432	928	928	928	928	2272
153	20231207	162100	14204432	928	928	928	928	0
154	20231207	162000	14204432	928	928	928	928	0
155	20231207	161900	14204432	928	928	928	928	0
156	20231207	161800	14204432	928	928	928	928	0
157	20231207	161700	14204432	928	928	928	928	0
158	20231207	161600	14204432	928	928	928	928	0
159	20231207	161500	14204432	928	928	928	928	0
160	20231207	161400	14204432	928	928	928	928	0
161	20231207	161300	14204432	928	928	928	928	0
162	20231207	161200	14204432	928	928	928	928	0
163	20231207	161100	14204432	928	928	928	928	0
164	20231207	161000	14204432	928	928	928	928	0
165	20231207	160900	14204432	928	928	928	928	0
166	20231207	160800	14204432	928	928	928	928	0
167	20231207	160700	14204432	928	928	928	928	0
168	20231207	160600	14204432	928	928	928	928	0
169	20231207	160500	14204432	928	928	928	928	0
170	20231207	160400	14204432	928	928	928	928	0
171	20231207	160300	14204432	928	928	928	928	0
172	20231207	160200	14204432	928	928	928	928	0
173	20231207	160100	14204432	928	928	928	928	0
174	20231207	160000	14204432	928	928	928	928	0
175	20231207	155900	14204432	928	928	928	928	0
176	20231207	155800	14204432	928	928	928	928	0
177	20231207	155700	14204432	928	928	928	928	0
178	20231207	155600	14204432	928	928	928	928	0
179	20231207	155500	14204432	928	928	928	928	0
180	20231207	155400	14204432	928	928	928	928	0
181	20231207	155300	14204432	928	928	928	928	0
182	20231207	155200	14204432	928	928	928	928	2272
183	20231207	155100	14204432	928	928	928	928	0
184	20231207	155000	14204432	928	928	928	928	0
185	20231207	154900	14204432	928	928	928	928	0
186	20231207	154800	14204432	928	928	928	928	0
187	20231207	154700	14204432	928	928	928	928	0
188	20231207	154600	14204432	928	928	928	928	0
189	20231207	154500	14204432	928	928	928	928	0
190	20231207	154400	14204432	928	928	928	928	0
191	20231207	154300	14204432	928	928	928	928	0
192	20231207	154200	14204432	928	928	928	928	0
193	20231207	154100	14204432	928	928	928	928	0
194	20231207	154000	14204432	928	928	928	928	0
195	20231207	153900	14204432	928	928	928	928	0
196	20231207	153800	14204432	928	928	928	928	0
197	20231207	153700	14204432	928	928	928	928	0
198	20231207	153600	14204432	928	928	928	928	0
199	20231207	153500	14204432	928	928	928	928	0
200	20231207	153400	14204432	928	928	928	928	0
201	20231207	153300	14204432	928	928	928	928	0
202	20231207	153200	14204432	928	928	928	928	0
203	20231207	153100	14204432	928	928	928	928	0
204	20231207	153000	14204432	928	928	928	928	2272
205	20231207	152900	12096016	926	926	926	926	0
206	20231207	152800	12096016	926	926	926	926	0
207	20231207	152700	12096016	926	926	926	926	0
208	20231207	152600	12096016	926	926	926	926	0
209	20231207	152500	12096016	926	926	926	926	0
210	20231207	152400	12096016	926	926	926	926	0
211	20231207	152300	12096016	926	926	926	926	0
212	20231207	152200	12096016	926	926	926	926	0
213	20231207	152100	12096016	926	926	926	926	0
214	20231207	152000	12096016	926	926	926	926	0
215	20231207	151900	12096016	926	926	926	926	60
216	20231207	151800	12040456	926	926	926	926	0
217	20231207	151700	12040456	926	926	926	926	0
218	20231207	151600	12040456	926	926	926	926	0
219	20231207	151500	12040456	926	926	926	926	0
220	20231207	151400	12040456	926	926	926	926	0
221	20231207	151300	12040456	926	926	926	926	0
222	20231207	151200	12040456	926	926	926	926	0
223	20231207	151100	12040456	926	926	926	926	0
224	20231207	151000	12040456	926	926	926	926	5
225	20231207	150900	12035826	926	926	926	926	0
226	20231207	150800	12035826	926	926	926	926	0
227	20231207	150700	12035826	926	926	926	926	1
228	20231207	150600	12034900	925	926	926	925	2
229	20231207	150500	12033049	925	925	925	925	1
230	20231207	150400	12032124	926	926	926	926	1
231	20231207	150300	12031198	924	924	924	924	220
232	20231207	150200	11827918	926	926	926	926	0
233	20231207	150100	11827918	926	926	926	926	0
234	20231207	150000	11827918	926	926	926	926	0
235	20231207	145900	11827918	926	926	926	926	0
236	20231207	145800	11827918	926	926	926	926	0
237	20231207	145700	11827918	926	926	926	926	1
238	20231207	145600	11826992	925	925	925	925	8
239	20231207	145500	11819592	926	926	926	926	0
240	20231207	145400	11819592	926	926	926	926	0
241	20231207	145300	11819592	926	926	926	926	0
242	20231207	145200	11819592	926	926	926	926	0
243	20231207	145100	11819592	926	925	926	925	379
244	20231207	145000	11469016	925	925	925	925	0
245	20231207	144900	11469016	925	925	925	925	0
246	20231207	144800	11469016	925	925	925	925	0
247	20231207	144700	11469016	925	925	925	925	0
248	20231207	144600	11469016	925	925	925	925	2
249	20231207	144500	11467166	925	925	925	925	1
250	20231207	144400	11466241	926	926	926	926	0
251	20231207	144300	11466241	926	926	926	926	0
252	20231207	144200	11466241	926	926	926	926	0
253	20231207	144100	11466241	926	926	926	926	0
254	20231207	144000	11466241	926	925	926	924	1001
255	20231207	143900	10540814	926	926	926	926	0
256	20231207	143800	10540814	926	926	926	926	0
257	20231207	143700	10540814	926	926	926	926	0
258	20231207	143600	10540814	926	926	926	926	1
259	20231207	143500	10539888	926	926	926	926	2
260	20231207	143400	10538036	926	926	926	926	1
261	20231207	143300	10537110	926	926	926	926	2
262	20231207	143200	10535258	927	927	927	927	0
263	20231207	143100	10535258	927	927	927	927	0
264	20231207	143000	10535258	927	926	927	926	3
265	20231207	142900	10532479	925	925	925	925	0
266	20231207	142800	10532479	925	927	927	925	71
267	20231207	142700	10466802	926	926	926	926	0
268	20231207	142600	10466802	926	926	926	926	0
269	20231207	142500	10466802	926	926	926	926	0
270	20231207	142400	10466802	926	926	926	926	0
271	20231207	142300	10466802	926	926	926	926	0
272	20231207	142200	10466802	926	926	926	926	0
273	20231207	142100	10466802	926	926	926	926	0
274	20231207	142000	10466802	926	926	926	926	0
275	20231207	141900	10466802	926	926	926	926	15
276	20231207	141800	10452912	925	925	925	925	206
277	20231207	141700	10262362	926	926	926	926	0
278	20231207	141600	10262362	926	926	926	926	0
279	20231207	141500	10262362	926	926	926	926	0
280	20231207	141400	10262362	926	926	926	926	0
281	20231207	141300	10262362	926	926	926	926	54
282	20231207	141200	10212358	928	928	928	928	0
283	20231207	141100	10212358	928	928	928	928	0
284	20231207	141000	10212358	928	928	928	928	0
285	20231207	140900	10212358	928	928	928	928	0
286	20231207	140800	10212358	928	928	928	928	0
287	20231207	140700	10212358	928	928	928	928	0
288	20231207	140600	10212358	928	928	928	928	0
289	20231207	140500	10212358	928	928	928	928	0
290	20231207	140400	10212358	928	927	928	927	2
291	20231207	140300	10210503	927	927	927	927	2
292	20231207	140200	10208649	927	927	927	927	0
293	20231207	140100	10208649	927	927	927	927	0
294	20231207	140000	10208649	927	927	927	927	1
295	20231207	135900	10207722	924	924	924	924	0
296	20231207	135800	10207722	924	924	924	924	0
297	20231207	135700	10207722	924	925	925	924	2
298	20231207	135600	10205873	928	928	928	928	0
299	20231207	135500	10205873	928	928	928	928	0
300	20231207	135400	10205873	928	928	928	928	0
301	20231207	135300	10205873	928	928	928	928	0
302	20231207	135200	10205873	928	928	928	928	0
303	20231207	135100	10205873	928	928	928	928	0
304	20231207	135000	10205873	928	928	928	928	0
305	20231207	134900	10205873	928	928	928	928	0
306	20231207	134800	10205873	928	928	928	928	5
307	20231207	134700	10201233	928	928	928	928	1
308	20231207	134600	10200305	922	923	923	922	100
309	20231207	134500	10108104	928	928	928	928	0
310	20231207	134400	10108104	928	928	928	928	0
311	20231207	134300	10108104	928	928	928	928	0
312	20231207	134200	10108104	928	928	928	928	1
313	20231207	134100	10107176	927	927	927	927	0
314	20231207	134000	10107176	927	927	927	927	0
315	20231207	133900	10107176	927	927	927	927	0
316	20231207	133800	10107176	927	927	927	927	0
317	20231207	133700	10107176	927	927	927	927	1
318	20231207	133600	10106249	923	923	923	923	0
319	20231207	133500	10106249	923	923	923	923	0
320	20231207	133400	10106249	923	923	923	923	0
321	20231207	133300	10106249	923	923	923	923	1530
322	20231207	133200	8694059	923	923	923	923	0
323	20231207	133100	8694059	923	923	923	923	0
324	20231207	133000	8694059	923	923	923	923	0
325	20231207	132900	8694059	923	923	923	923	1
326	20231207	132800	8693136	923	923	923	923	52
327	20231207	132700	8645140	923	922	923	922	57
328	20231207	132600	8592531	922	922	922	922	0
329	20231207	132500	8592531	922	922	922	922	4
330	20231207	132400	8588843	923	923	923	923	0
331	20231207	132300	8588843	923	923	923	923	0
332	20231207	132200	8588843	923	922	923	922	2
333	20231207	132100	8586998	923	923	923	923	0
334	20231207	132000	8586998	923	923	923	923	0
335	20231207	131900	8586998	923	923	923	923	30
336	20231207	131800	8559308	923	924	924	923	822
337	20231207	131700	7800481	922	922	922	922	0
338	20231207	131600	7800481	922	922	922	922	0
339	20231207	131500	7800481	922	922	922	922	0
340	20231207	131400	7800481	922	922	922	922	0
341	20231207	131300	7800481	922	922	922	922	0
342	20231207	131200	7800481	922	922	922	922	0
343	20231207	131100	7800481	922	922	922	922	0
344	20231207	131000	7800481	922	922	922	922	11
345	20231207	130900	7790339	928	928	928	928	0
346	20231207	130800	7790339	928	928	928	928	0
347	20231207	130700	7790339	928	925	928	923	1201
348	20231207	130600	6681528	928	928	928	928	1
349	20231207	130500	6680600	925	925	925	925	0
350	20231207	130400	6680600	925	925	925	925	107
351	20231207	130300	6581625	926	926	926	926	0
352	20231207	130200	6581625	926	926	926	926	20
353	20231207	130100	6563105	925	925	925	925	0
354	20231207	130000	6563105	925	925	925	925	0
355	20231207	125900	6563105	925	925	925	925	0
356	20231207	125800	6563105	925	925	925	925	0
357	20231207	125700	6563105	925	925	925	925	0
358	20231207	125600	6563105	925	925	925	925	0
359	20231207	125500	6563105	925	925	925	925	0
360	20231207	125400	6563105	925	925	925	925	0
361	20231207	125300	6563105	925	925	925	925	0
362	20231207	125200	6563105	925	925	925	925	0
363	20231207	125100	6563105	925	925	925	925	0
364	20231207	125000	6563105	925	925	925	925	1
365	20231207	124900	6562180	924	924	924	924	0
366	20231207	124800	6562180	924	924	924	924	0
367	20231207	124700	6562180	924	924	924	924	0
368	20231207	124600	6562180	924	925	925	924	6
369	20231207	124500	6556632	924	924	924	924	0
370	20231207	124400	6556632	924	924	924	924	0
371	20231207	124300	6556632	924	924	924	924	0
372	20231207	124200	6556632	924	924	924	924	0
373	20231207	124100	6556632	924	924	924	924	110
374	20231207	124000	6454992	924	924	924	924	0
375	20231207	123900	6454992	924	924	924	924	0
376	20231207	123800	6454992	924	924	924	924	0
377	20231207	123700	6454992	924	924	924	924	0
378	20231207	123600	6454992	924	924	924	924	0
379	20231207	123500	6454992	924	924	924	924	0
380	20231207	123400	6454992	924	924	924	924	436
381	20231207	123300	6052128	924	924	924	924	0
382	20231207	123200	6052128	924	924	924	924	0
383	20231207	123100	6052128	924	924	924	924	5
384	20231207	123000	6047508	924	924	924	924	0
385	20231207	122900	6047508	924	924	924	924	0
386	20231207	122800	6047508	924	924	924	924	0
387	20231207	122700	6047508	924	924	924	924	0
388	20231207	122600	6047508	924	924	924	924	0
389	20231207	122500	6047508	924	924	924	924	0
390	20231207	122400	6047508	924	924	924	924	10
391	20231207	122300	6038268	924	924	924	924	0
392	20231207	122200	6038268	924	924	924	924	43
393	20231207	122100	5998536	924	924	924	924	0
394	20231207	122000	5998536	924	924	924	924	0
395	20231207	121900	5998536	924	924	924	924	160
396	20231207	121800	5850696	924	924	924	924	0
397	20231207	121700	5850696	924	924	924	924	1
398	20231207	121600	5849772	929	929	929	929	0
399	20231207	121500	5849772	929	929	929	929	0
400	20231207	121400	5849772	929	929	929	929	0
401	20231207	121300	5849772	929	929	929	929	2
402	20231207	121200	5847914	928	928	928	928	1
403	20231207	121100	5846986	927	927	927	927	91
404	20231207	121000	5762629	927	927	927	927	9
405	20231207	120900	5754286	927	924	927	924	11
406	20231207	120800	5744119	924	924	924	924	0
407	20231207	120700	5744119	924	924	924	924	0
408	20231207	120600	5744119	924	924	924	924	0
409	20231207	120500	5744119	924	924	924	924	0
410	20231207	120400	5744119	924	925	925	924	2
411	20231207	120300	5742270	929	929	929	929	0
412	20231207	120200	5742270	929	929	929	929	0
413	20231207	120100	5742270	929	929	929	929	0
414	20231207	120000	5742270	929	929	929	929	0
415	20231207	115900	5742270	929	929	929	929	0
416	20231207	115800	5742270	929	929	929	929	0
417	20231207	115700	5742270	929	929	929	929	0
418	20231207	115600	5742270	929	929	929	929	0
419	20231207	115500	5742270	929	929	929	929	0
420	20231207	115400	5742270	929	929	929	929	0
421	20231207	115300	5742270	929	929	929	929	0
422	20231207	115200	5742270	929	929	929	929	0
423	20231207	115100	5742270	929	929	929	929	0
424	20231207	115000	5742270	929	929	929	929	0
425	20231207	114900	5742270	929	929	929	929	0
426	20231207	114800	5742270	929	929	929	929	0
427	20231207	114700	5742270	929	929	929	929	0
428	20231207	114600	5742270	929	928	929	928	11
429	20231207	114500	5732061	928	925	928	923	203
430	20231207	114400	5543929	925	925	925	925	0
431	20231207	114300	5543929	925	925	925	925	0
432	20231207	114200	5543929	925	925	925	925	0
433	20231207	114100	5543929	925	926	926	925	2
434	20231207	114000	5542078	929	929	929	929	0
435	20231207	113900	5542078	929	929	929	929	0
436	20231207	113800	5542078	929	929	929	929	0
437	20231207	113700	5542078	929	927	929	927	314
438	20231207	113600	5250688	923	923	923	923	0
439	20231207	113500	5250688	923	925	925	923	292
440	20231207	113400	4981169	927	927	927	927	0
441	20231207	113300	4981169	927	927	927	927	0
442	20231207	113200	4981169	927	927	927	927	0
443	20231207	113100	4981169	927	927	927	927	5
444	20231207	113000	4976534	928	927	928	927	51
445	20231207	112900	4929256	924	924	924	924	0
446	20231207	112800	4929256	924	924	924	924	0
447	20231207	112700	4929256	924	924	924	924	70
448	20231207	112600	4864576	928	928	928	928	0
449	20231207	112500	4864576	928	928	928	928	0
450	20231207	112400	4864576	928	927	928	924	385
451	20231207	112300	4508813	928	928	928	928	0
452	20231207	112200	4508813	928	928	928	928	0
453	20231207	112100	4508813	928	928	928	928	0
454	20231207	112000	4508813	928	928	928	928	1
455	20231207	111900	4507885	927	927	927	927	150
456	20231207	111800	4368835	926	926	926	926	0
457	20231207	111700	4368835	926	926	926	926	0
458	20231207	111600	4368835	926	926	926	926	0
459	20231207	111500	4368835	926	926	926	926	259
460	20231207	111400	4129001	925	925	925	925	0
461	20231207	111300	4129001	925	925	925	925	0
462	20231207	111200	4129001	925	925	925	925	513
463	20231207	111100	3654476	925	925	925	925	59
464	20231207	111000	3599901	924	924	924	924	0
465	20231207	110900	3599901	924	924	924	924	0
466	20231207	110800	3599901	924	924	924	924	0
467	20231207	110700	3599901	924	925	925	924	124
468	20231207	110600	3485309	923	923	923	923	0
469	20231207	110500	3485309	923	923	923	923	292
470	20231207	110400	3215793	923	923	923	923	5
471	20231207	110300	3211178	923	923	923	923	2
472	20231207	110200	3209332	922	922	922	922	5
473	20231207	110100	3204722	922	922	922	922	190
474	20231207	110000	3029542	922	922	922	922	0
475	20231207	105900	3029542	922	922	922	922	1
476	20231207	105800	3028620	922	922	922	922	1
477	20231207	105700	3027698	922	922	922	922	0
478	20231207	105600	3027698	922	922	922	922	0
479	20231207	105500	3027698	922	922	922	922	0
480	20231207	105400	3027698	922	922	922	922	10
481	20231207	105300	3018478	922	922	922	922	0
482	20231207	105200	3018478	922	922	922	922	0
483	20231207	105100	3018478	922	922	922	922	0
484	20231207	105000	3018478	922	922	922	922	0
485	20231207	104900	3018478	922	922	922	922	0
486	20231207	104800	3018478	922	922	922	922	0
487	20231207	104700	3018478	922	922	922	922	0
488	20231207	104600	3018478	922	922	922	922	0
489	20231207	104500	3018478	922	922	922	922	0
490	20231207	104400	3018478	922	922	922	922	0
491	20231207	104300	3018478	922	922	922	922	0
492	20231207	104200	3018478	922	922	922	922	0
493	20231207	104100	3018478	922	922	922	922	0
494	20231207	104000	3018478	922	922	922	922	0
495	20231207	103900	3018478	922	922	922	922	0
496	20231207	103800	3018478	922	922	922	922	0
497	20231207	103700	3018478	922	922	922	922	0
498	20231207	103600	3018478	922	922	922	922	0
499	20231207	103500	3018478	922	922	922	922	0
500	20231207	103400	3018478	922	922	922	922	0
501	20231207	103300	3018478	922	922	922	922	100
502	20231207	103200	2926278	922	922	922	922	0
503	20231207	103100	2926278	922	922	922	922	0
504	20231207	103000	2926278	922	922	922	922	0
505	20231207	102900	2926278	922	922	922	922	12
506	20231207	102800	2915214	923	923	923	923	0
507	20231207	102700	2915214	923	923	923	923	0
508	20231207	102600	2915214	923	923	923	923	108
509	20231207	102500	2815530	923	923	923	923	0
510	20231207	102400	2815530	923	923	923	923	0
511	20231207	102300	2815530	923	923	923	923	0
512	20231207	102200	2815530	923	923	923	923	0
513	20231207	102100	2815530	923	923	923	923	2
514	20231207	102000	2813684	923	922	923	922	101
515	20231207	101900	2720561	922	922	922	922	20
516	20231207	101800	2702121	922	922	922	922	11
517	20231207	101700	2691979	922	922	922	922	52
518	20231207	101600	2644035	922	922	922	922	50
519	20231207	101500	2597935	922	922	922	922	311
520	20231207	101400	2311193	922	922	922	922	0
521	20231207	101300	2311193	922	922	922	922	1
522	20231207	101200	2310271	923	923	923	923	0
523	20231207	101100	2310271	923	923	923	923	0
524	20231207	101000	2310271	923	923	923	923	8
525	20231207	100900	2302887	924	924	924	924	120
526	20231207	100800	2192007	924	924	924	924	0
527	20231207	100700	2192007	924	924	924	924	0
528	20231207	100600	2192007	924	924	924	924	137
529	20231207	100500	2065419	924	924	924	924	9
530	20231207	100400	2057103	925	925	925	925	0
531	20231207	100300	2057103	925	925	925	925	0
532	20231207	100200	2057103	925	925	925	925	0
533	20231207	100100	2057103	925	925	925	925	0
534	20231207	100000	2057103	925	925	925	925	0
535	20231207	095900	2057103	925	925	925	925	1
536	20231207	095800	2056178	924	924	924	924	189
537	20231207	095700	1881542	925	925	925	925	0
538	20231207	095600	1881542	925	924	925	924	19
539	20231207	095500	1863978	924	924	924	924	95
540	20231207	095400	1776198	924	924	924	924	0
541	20231207	095300	1776198	924	924	924	924	0
542	20231207	095200	1776198	924	924	924	924	0
543	20231207	095100	1776198	924	924	924	924	0
544	20231207	095000	1776198	924	924	924	924	0
545	20231207	094900	1776198	924	924	924	924	42
546	20231207	094800	1737390	925	925	925	925	1
547	20231207	094700	1736465	924	924	924	924	0
548	20231207	094600	1736465	924	924	924	924	0
549	20231207	094500	1736465	924	924	924	924	239
550	20231207	094400	1515629	924	924	924	924	0
551	20231207	094300	1515629	924	924	924	924	15
552	20231207	094200	1501769	924	923	924	923	100
553	20231207	094100	1409468	923	923	923	923	0
554	20231207	094000	1409468	923	923	923	923	4
555	20231207	093900	1405776	923	923	923	923	1
556	20231207	093800	1404853	923	923	923	923	2
557	20231207	093700	1403007	923	923	923	923	0
558	20231207	093600	1403007	923	923	923	923	1
559	20231207	093500	1402084	923	922	923	922	9
560	20231207	093400	1393784	924	924	924	924	0
561	20231207	093300	1393784	924	924	924	924	6
562	20231207	093200	1388240	924	924	924	924	4
563	20231207	093100	1384544	924	924	924	924	0
564	20231207	093000	1384544	924	924	924	924	2
565	20231207	092900	1382696	924	923	924	922	599
566	20231207	092800	830195	924	924	924	924	2
567	20231207	092700	828347	923	923	923	923	0
568	20231207	092600	828347	923	923	925	923	116
569	20231207	092500	721273	924	924	924	924	0
570	20231207	092400	721273	924	924	924	924	0
571	20231207	092300	721273	924	924	924	924	1
572	20231207	092200	720349	925	925	925	925	3
573	20231207	092100	717574	925	925	925	925	0
574	20231207	092000	717574	925	925	925	925	0
575	20231207	091900	717574	925	925	925	925	0
576	20231207	091800	717574	925	925	925	925	0
577	20231207	091700	717574	925	925	925	925	0
578	20231207	091600	717574	925	925	925	925	0
579	20231207	091500	717574	925	925	925	925	0
580	20231207	091400	717574	925	924	925	924	87
581	20231207	091300	637181	925	925	925	925	1
582	20231207	091200	636256	925	925	925	925	0
583	20231207	091100	636256	925	925	925	925	0
584	20231207	091000	636256	925	925	925	925	0
585	20231207	090900	636256	925	925	925	925	0
586	20231207	090800	636256	925	925	925	925	0
587	20231207	090700	636256	925	925	925	925	0
588	20231207	090600	636256	925	925	925	925	0
589	20231207	090500	636256	925	925	925	925	21
590	20231207	090400	616831	926	926	926	926	0
591	20231207	090300	616831	926	926	926	926	1
592	20231207	090200	615905	927	927	927	927	0
593	20231207	090100	615905	927	927	927	927	11
594	20231207	090000	605708	929	929	929	929	652