KissMeData/009460/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185200	36978015	905	905	905	905	2892
3	20231221	185100	36978015	905	905	905	905	0
4	20231221	185000	36978015	905	905	905	905	0
5	20231221	184900	36978015	905	905	905	905	0
6	20231221	184800	36978015	905	905	905	905	0
7	20231221	184700	36978015	905	905	905	905	0
8	20231221	184600	36978015	905	905	905	905	0
9	20231221	184500	36978015	905	905	905	905	0
10	20231221	184400	36978015	905	905	905	905	0
11	20231221	184300	36978015	905	905	905	905	0
12	20231221	184200	36978015	905	905	905	905	0
13	20231221	184100	36978015	905	905	905	905	0
14	20231221	184000	36978015	905	905	905	905	0
15	20231221	183900	36978015	905	905	905	905	0
16	20231221	183800	36978015	905	905	905	905	0
17	20231221	183700	36978015	905	905	905	905	0
18	20231221	183600	36978015	905	905	905	905	0
19	20231221	183500	36978015	905	905	905	905	0
20	20231221	183400	36978015	905	905	905	905	0
21	20231221	183300	36978015	905	905	905	905	0
22	20231221	183200	36978015	905	905	905	905	0
23	20231221	183100	36978015	905	905	905	905	0
24	20231221	183000	36978015	905	905	905	905	0
25	20231221	182900	36978015	905	905	905	905	0
26	20231221	182800	36978015	905	905	905	905	0
27	20231221	182700	36978015	905	905	905	905	0
28	20231221	182600	36978015	905	905	905	905	0
29	20231221	182500	36978015	905	905	905	905	0
30	20231221	182400	36978015	905	905	905	905	0
31	20231221	182300	36978015	905	905	905	905	0
32	20231221	182200	36978015	905	905	905	905	2892
33	20231221	182100	36978015	905	905	905	905	0
34	20231221	182000	36978015	905	905	905	905	0
35	20231221	181900	36978015	905	905	905	905	0
36	20231221	181800	36978015	905	905	905	905	0
37	20231221	181700	36978015	905	905	905	905	0
38	20231221	181600	36978015	905	905	905	905	0
39	20231221	181500	36978015	905	905	905	905	0
40	20231221	181400	36978015	905	905	905	905	0
41	20231221	181300	36978015	905	905	905	905	0
42	20231221	181200	36978015	905	905	905	905	0
43	20231221	181100	36978015	905	905	905	905	0
44	20231221	181000	36978015	905	905	905	905	0
45	20231221	180900	36978015	905	905	905	905	0
46	20231221	180800	36978015	905	905	905	905	0
47	20231221	180700	36978015	905	905	905	905	0
48	20231221	180600	36978015	905	905	905	905	0
49	20231221	180500	36978015	905	905	905	905	0
50	20231221	180400	36978015	905	905	905	905	0
51	20231221	180300	36978015	905	905	905	905	0
52	20231221	180200	36978015	905	905	905	905	0
53	20231221	180100	36978015	905	905	905	905	0
54	20231221	180000	36978015	905	905	905	905	0
55	20231221	175900	36978015	905	905	905	905	0
56	20231221	175800	36978015	905	905	905	905	0
57	20231221	175700	36978015	905	905	905	905	0
58	20231221	175600	36978015	905	905	905	905	0
59	20231221	175500	36978015	905	905	905	905	0
60	20231221	175400	36978015	905	905	905	905	0
61	20231221	175300	36978015	905	905	905	905	0
62	20231221	175200	36978015	905	905	905	905	2892
63	20231221	175100	36978015	905	905	905	905	0
64	20231221	175000	36978015	905	905	905	905	0
65	20231221	174900	36978015	905	905	905	905	0
66	20231221	174800	36978015	905	905	905	905	0
67	20231221	174700	36978015	905	905	905	905	0
68	20231221	174600	36978015	905	905	905	905	0
69	20231221	174500	36978015	905	905	905	905	0
70	20231221	174400	36978015	905	905	905	905	0
71	20231221	174300	36978015	905	905	905	905	0
72	20231221	174200	36978015	905	905	905	905	0
73	20231221	174100	36978015	905	905	905	905	0
74	20231221	174000	36978015	905	905	905	905	0
75	20231221	173900	36978015	905	905	905	905	0
76	20231221	173800	36978015	905	905	905	905	0
77	20231221	173700	36978015	905	905	905	905	0
78	20231221	173600	36978015	905	905	905	905	0
79	20231221	173500	36978015	905	905	905	905	0
80	20231221	173400	36978015	905	905	905	905	0
81	20231221	173300	36978015	905	905	905	905	0
82	20231221	173200	36978015	905	905	905	905	0
83	20231221	173100	36978015	905	905	905	905	0
84	20231221	173000	36978015	905	905	905	905	0
85	20231221	172900	36978015	905	905	905	905	0
86	20231221	172800	36978015	905	905	905	905	0
87	20231221	172700	36978015	905	905	905	905	0
88	20231221	172600	36978015	905	905	905	905	0
89	20231221	172500	36978015	905	905	905	905	0
90	20231221	172400	36978015	905	905	905	905	0
91	20231221	172300	36978015	905	905	905	905	0
92	20231221	172200	36978015	905	905	905	905	2892
93	20231221	172100	36978015	905	905	905	905	0
94	20231221	172000	36978015	905	905	905	905	0
95	20231221	171900	36978015	905	905	905	905	0
96	20231221	171800	36978015	905	905	905	905	0
97	20231221	171700	36978015	905	905	905	905	0
98	20231221	171600	36978015	905	905	905	905	0
99	20231221	171500	36978015	905	905	905	905	0
100	20231221	171400	36978015	905	905	905	905	0
101	20231221	171300	36978015	905	905	905	905	0
102	20231221	171200	36978015	905	905	905	905	0
103	20231221	171100	36978015	905	905	905	905	0
104	20231221	171000	36978015	905	905	905	905	0
105	20231221	170900	36978015	905	905	905	905	0
106	20231221	170800	36978015	905	905	905	905	0
107	20231221	170700	36978015	905	905	905	905	0
108	20231221	170600	36978015	905	905	905	905	0
109	20231221	170500	36978015	905	905	905	905	0
110	20231221	170400	36978015	905	905	905	905	0
111	20231221	170300	36978015	905	905	905	905	0
112	20231221	170200	36978015	905	905	905	905	0
113	20231221	170100	36978015	905	905	905	905	0
114	20231221	170000	36978015	905	905	905	905	0
115	20231221	165900	36978015	905	905	905	905	0
116	20231221	165800	36978015	905	905	905	905	0
117	20231221	165700	36978015	905	905	905	905	0
118	20231221	165600	36978015	905	905	905	905	0
119	20231221	165500	36978015	905	905	905	905	0
120	20231221	165400	36978015	905	905	905	905	0
121	20231221	165300	36978015	905	905	905	905	0
122	20231221	165200	36978015	905	905	905	905	2892
123	20231221	165100	36978015	905	905	905	905	0
124	20231221	165000	36978015	905	905	905	905	0
125	20231221	164900	36978015	905	905	905	905	0
126	20231221	164800	36978015	905	905	905	905	0
127	20231221	164700	36978015	905	905	905	905	0
128	20231221	164600	36978015	905	905	905	905	0
129	20231221	164500	36978015	905	905	905	905	0
130	20231221	164400	36978015	905	905	905	905	0
131	20231221	164300	36978015	905	905	905	905	0
132	20231221	164200	36978015	905	905	905	905	0
133	20231221	164100	36978015	905	905	905	905	0
134	20231221	164000	36978015	905	905	905	905	0
135	20231221	163900	36978015	905	905	905	905	0
136	20231221	163800	36978015	905	905	905	905	0
137	20231221	163700	36978015	905	905	905	905	0
138	20231221	163600	36978015	905	905	905	905	0
139	20231221	163500	36978015	905	905	905	905	0
140	20231221	163400	36978015	905	905	905	905	0
141	20231221	163300	36978015	905	905	905	905	0
142	20231221	163200	36978015	905	905	905	905	0
143	20231221	163100	36978015	905	905	905	905	0
144	20231221	163000	36978015	905	905	905	905	0
145	20231221	162900	36978015	905	905	905	905	0
146	20231221	162800	36978015	905	905	905	905	0
147	20231221	162700	36978015	905	905	905	905	0
148	20231221	162600	36978015	905	905	905	905	0
149	20231221	162500	36978015	905	905	905	905	0
150	20231221	162400	36978015	905	905	905	905	0
151	20231221	162300	36978015	905	905	905	905	0
152	20231221	162200	36978015	905	905	905	905	2892
153	20231221	162100	36978015	905	905	905	905	0
154	20231221	162000	36978015	905	905	905	905	0
155	20231221	161900	36978015	905	905	905	905	0
156	20231221	161800	36978015	905	905	905	905	0
157	20231221	161700	36978015	905	905	905	905	0
158	20231221	161600	36978015	905	905	905	905	0
159	20231221	161500	36978015	905	905	905	905	0
160	20231221	161400	36978015	905	905	905	905	0
161	20231221	161300	36978015	905	905	905	905	0
162	20231221	161200	36978015	905	905	905	905	0
163	20231221	161100	36978015	905	905	905	905	0
164	20231221	161000	36978015	905	905	905	905	0
165	20231221	160900	36978015	905	905	905	905	0
166	20231221	160800	36978015	905	905	905	905	0
167	20231221	160700	36978015	905	905	905	905	0
168	20231221	160600	36978015	905	905	905	905	0
169	20231221	160500	36978015	905	905	905	905	0
170	20231221	160400	36978015	905	905	905	905	0
171	20231221	160300	36978015	905	905	905	905	0
172	20231221	160200	36978015	905	905	905	905	0
173	20231221	160100	36978015	905	905	905	905	0
174	20231221	160000	36978015	905	905	905	905	0
175	20231221	155900	36978015	905	905	905	905	0
176	20231221	155800	36978015	905	905	905	905	0
177	20231221	155700	36978015	905	905	905	905	0
178	20231221	155600	36978015	905	905	905	905	0
179	20231221	155500	36978015	905	905	905	905	0
180	20231221	155400	36978015	905	905	905	905	0
181	20231221	155300	36978015	905	905	905	905	0
182	20231221	155200	36978015	905	905	905	905	2892
183	20231221	155100	36978015	905	905	905	905	0
184	20231221	155000	36978015	905	905	905	905	0
185	20231221	154900	36978015	905	905	905	905	0
186	20231221	154800	36978015	905	905	905	905	0
187	20231221	154700	36978015	905	905	905	905	0
188	20231221	154600	36978015	905	905	905	905	0
189	20231221	154500	36978015	905	905	905	905	0
190	20231221	154400	36978015	905	905	905	905	0
191	20231221	154300	36978015	905	905	905	905	0
192	20231221	154200	36978015	905	905	905	905	0
193	20231221	154100	36978015	905	905	905	905	0
194	20231221	154000	36978015	905	905	905	905	0
195	20231221	153900	36978015	905	905	905	905	0
196	20231221	153800	36978015	905	905	905	905	0
197	20231221	153700	36978015	905	905	905	905	0
198	20231221	153600	36978015	905	905	905	905	0
199	20231221	153500	36978015	905	905	905	905	0
200	20231221	153400	36978015	905	905	905	905	0
201	20231221	153300	36978015	905	905	905	905	0
202	20231221	153200	36978015	905	905	905	905	0
203	20231221	153100	36978015	905	905	905	905	0
204	20231221	153000	36978015	905	905	905	905	2892
205	20231221	152900	34360755	903	903	903	903	0
206	20231221	152800	34360755	903	903	903	903	0
207	20231221	152700	34360755	903	903	903	903	0
208	20231221	152600	34360755	903	903	903	903	0
209	20231221	152500	34360755	903	903	903	903	0
210	20231221	152400	34360755	903	903	903	903	0
211	20231221	152300	34360755	903	903	903	903	0
212	20231221	152200	34360755	903	903	903	903	0
213	20231221	152100	34360755	903	903	903	903	0
214	20231221	152000	34360755	903	903	903	903	0
215	20231221	151900	34360755	903	903	903	903	0
216	20231221	151800	34360755	903	903	903	903	0
217	20231221	151700	34360755	903	903	903	903	0
218	20231221	151600	34360755	903	903	903	903	0
219	20231221	151500	34360755	903	903	903	903	300
220	20231221	151400	34089855	903	903	903	903	0
221	20231221	151300	34089855	903	903	903	903	0
222	20231221	151200	34089855	903	903	903	903	7
223	20231221	151100	34083534	903	903	903	903	6
224	20231221	151000	34078116	903	903	903	903	0
225	20231221	150900	34078116	903	903	903	903	1
226	20231221	150800	34077213	903	903	903	903	2
227	20231221	150700	34075407	903	903	903	903	0
228	20231221	150600	34075407	903	903	903	903	20
229	20231221	150500	34057347	903	903	903	903	1
230	20231221	150400	34056444	904	904	904	904	10
231	20231221	150300	34047404	901	901	901	901	0
232	20231221	150200	34047404	901	902	902	901	10
233	20231221	150100	34038392	903	904	904	903	8
234	20231221	150000	34031161	904	904	904	904	20
235	20231221	145900	34013081	904	904	904	904	0
236	20231221	145800	34013081	904	904	904	904	0
237	20231221	145700	34013081	904	904	904	904	0
238	20231221	145600	34013081	904	904	904	904	0
239	20231221	145500	34013081	904	904	904	904	0
240	20231221	145400	34013081	904	904	904	904	0
241	20231221	145300	34013081	904	904	904	904	120
242	20231221	145200	33904601	904	904	904	904	500
243	20231221	145100	33452601	903	903	903	903	0
244	20231221	145000	33452601	903	904	904	903	1001
245	20231221	144900	32547698	905	905	905	905	0
246	20231221	144800	32547698	905	905	905	905	0
247	20231221	144700	32547698	905	905	905	905	0
248	20231221	144600	32547698	905	905	905	905	0
249	20231221	144500	32547698	905	902	905	902	3012
250	20231221	144400	29823271	902	902	902	902	4
251	20231221	144300	29819663	903	903	903	903	0
252	20231221	144200	29819663	903	903	903	903	0
253	20231221	144100	29819663	903	903	903	903	10
254	20231221	144000	29810633	902	902	902	902	0
255	20231221	143900	29810633	902	902	902	902	0
256	20231221	143800	29810633	902	902	902	902	0
257	20231221	143700	29810633	902	903	903	902	4
258	20231221	143600	29807023	900	900	900	900	0
259	20231221	143500	29807023	900	901	901	900	88
260	20231221	143400	29727822	903	903	903	903	16
261	20231221	143300	29713374	902	902	902	902	0
262	20231221	143200	29713374	902	902	902	902	0
263	20231221	143100	29713374	902	902	902	902	0
264	20231221	143000	29713374	902	902	902	902	1
265	20231221	142900	29712472	902	902	902	902	1
266	20231221	142800	29711570	900	900	900	900	0
267	20231221	142700	29711570	900	901	901	900	1000
268	20231221	142600	28811568	902	902	902	902	0
269	20231221	142500	28811568	902	902	902	902	0
270	20231221	142400	28811568	902	902	902	902	0
271	20231221	142300	28811568	902	902	902	902	4
272	20231221	142200	28807960	903	903	903	903	1100
273	20231221	142100	27814660	903	901	903	901	1000
274	20231221	142000	26911704	901	901	901	901	2
275	20231221	141900	26909902	901	900	901	900	471
276	20231221	141800	26486001	900	900	900	900	989
277	20231221	141700	25595901	901	901	901	901	213
278	20231221	141600	25403988	902	902	902	902	1
279	20231221	141500	25403086	900	900	900	900	0
280	20231221	141400	25403086	900	900	900	900	0
281	20231221	141300	25403086	900	902	903	900	3110
282	20231221	141200	22595210	901	901	901	901	20
283	20231221	141100	22577190	901	901	901	901	0
284	20231221	141000	22577190	901	901	901	901	10
285	20231221	140900	22568180	902	902	902	902	1
286	20231221	140800	22567278	902	902	902	902	0
287	20231221	140700	22567278	902	902	902	902	0
288	20231221	140600	22567278	902	902	902	902	3
289	20231221	140500	22564572	902	902	902	902	1
290	20231221	140400	22563670	901	901	901	901	0
291	20231221	140300	22563670	901	901	901	901	0
292	20231221	140200	22563670	901	901	901	901	0
293	20231221	140100	22563670	901	901	901	901	0
294	20231221	140000	22563670	901	901	901	901	0
295	20231221	135900	22563670	901	901	901	901	223
296	20231221	135800	22362747	901	901	901	901	0
297	20231221	135700	22362747	901	901	901	901	0
298	20231221	135600	22362747	901	901	901	901	0
299	20231221	135500	22362747	901	901	901	901	0
300	20231221	135400	22362747	901	901	901	901	30
301	20231221	135300	22335717	902	902	902	902	1
302	20231221	135200	22334815	902	902	902	902	0
303	20231221	135100	22334815	902	902	902	902	0
304	20231221	135000	22334815	902	902	902	902	0
305	20231221	134900	22334815	902	902	902	902	0
306	20231221	134800	22334815	902	902	902	902	0
307	20231221	134700	22334815	902	902	902	902	1
308	20231221	134600	22333913	902	902	902	902	0
309	20231221	134500	22333913	902	902	902	902	0
310	20231221	134400	22333913	902	902	902	902	0
311	20231221	134300	22333913	902	902	902	902	40
312	20231221	134200	22297833	903	903	903	903	0
313	20231221	134100	22297833	903	903	903	903	22
314	20231221	134000	22277967	902	902	902	902	0
315	20231221	133900	22277967	902	902	902	902	0
316	20231221	133800	22277967	902	902	902	902	0
317	20231221	133700	22277967	902	902	902	902	105
318	20231221	133600	22183257	902	902	902	902	0
319	20231221	133500	22183257	902	902	902	902	0
320	20231221	133400	22183257	902	902	902	902	0
321	20231221	133300	22183257	902	902	902	902	0
322	20231221	133200	22183257	902	902	902	902	1
323	20231221	133100	22182355	902	902	902	902	1
324	20231221	133000	22181453	901	901	901	901	0
325	20231221	132900	22181453	901	901	901	901	0
326	20231221	132800	22181453	901	901	901	901	0
327	20231221	132700	22181453	901	901	901	901	0
328	20231221	132600	22181453	901	901	901	901	5
329	20231221	132500	22176948	902	902	902	902	0
330	20231221	132400	22176948	902	902	902	902	0
331	20231221	132300	22176948	902	902	902	902	0
332	20231221	132200	22176948	902	902	902	902	0
333	20231221	132100	22176948	902	902	902	902	0
334	20231221	132000	22176948	902	902	902	902	0
335	20231221	131900	22176948	902	902	902	902	2
336	20231221	131800	22175144	902	902	902	902	1
337	20231221	131700	22174242	902	902	902	902	0
338	20231221	131600	22174242	902	902	902	902	0
339	20231221	131500	22174242	902	902	902	902	1
340	20231221	131400	22173340	902	902	902	902	0
341	20231221	131300	22173340	902	902	902	902	1
342	20231221	131200	22172438	903	903	903	903	0
343	20231221	131100	22172438	903	903	903	903	0
344	20231221	131000	22172438	903	903	903	903	0
345	20231221	130900	22172438	903	903	903	903	0
346	20231221	130800	22172438	903	903	903	903	0
347	20231221	130700	22172438	903	903	903	903	0
348	20231221	130600	22172438	903	903	903	903	0
349	20231221	130500	22172438	903	903	903	903	1
350	20231221	130400	22171535	902	902	902	902	0
351	20231221	130300	22171535	902	902	902	902	0
352	20231221	130200	22171535	902	902	902	902	3
353	20231221	130100	22168829	902	902	902	902	2
354	20231221	130000	22167025	902	902	902	902	1
355	20231221	125900	22166123	902	902	902	902	0
356	20231221	125800	22166123	902	902	902	902	0
357	20231221	125700	22166123	902	902	902	902	0
358	20231221	125600	22166123	902	902	902	902	0
359	20231221	125500	22166123	902	902	902	902	0
360	20231221	125400	22166123	902	902	902	902	11
361	20231221	125300	22156201	902	902	902	902	2
362	20231221	125200	22154397	902	902	902	902	0
363	20231221	125100	22154397	902	902	902	902	1
364	20231221	125000	22153495	902	902	902	902	1
365	20231221	124900	22152593	901	901	901	901	0
366	20231221	124800	22152593	901	902	902	901	900
367	20231221	124700	21341353	903	903	903	903	0
368	20231221	124600	21341353	903	903	903	903	3
369	20231221	124500	21338644	903	902	903	902	18
370	20231221	124400	21322407	903	903	903	903	0
371	20231221	124300	21322407	903	903	903	903	0
372	20231221	124200	21322407	903	903	903	903	4
373	20231221	124100	21318795	902	902	902	902	0
374	20231221	124000	21318795	902	902	902	902	0
375	20231221	123900	21318795	902	903	903	902	5
376	20231221	123800	21314283	902	903	903	902	6
377	20231221	123700	21308870	903	903	903	903	1
378	20231221	123600	21307967	903	903	903	903	0
379	20231221	123500	21307967	903	903	903	903	0
380	20231221	123400	21307967	903	903	903	903	0
381	20231221	123300	21307967	903	903	903	903	0
382	20231221	123200	21307967	903	903	903	903	0
383	20231221	123100	21307967	903	903	903	903	0
384	20231221	123000	21307967	903	903	903	903	0
385	20231221	122900	21307967	903	903	903	903	0
386	20231221	122800	21307967	903	903	903	903	0
387	20231221	122700	21307967	903	903	903	903	0
388	20231221	122600	21307967	903	903	903	903	11
389	20231221	122500	21298034	903	903	903	903	14
390	20231221	122400	21285392	903	903	903	903	0
391	20231221	122300	21285392	903	903	903	903	1
392	20231221	122200	21284489	903	903	903	903	0
393	20231221	122100	21284489	903	903	903	903	1
394	20231221	122000	21283586	903	903	903	903	0
395	20231221	121900	21283586	903	903	903	903	0
396	20231221	121800	21283586	903	903	903	903	30
397	20231221	121700	21256496	903	903	903	903	0
398	20231221	121600	21256496	903	903	903	903	0
399	20231221	121500	21256496	903	903	903	903	50
400	20231221	121400	21211346	903	903	903	903	0
401	20231221	121300	21211346	903	903	903	903	2
402	20231221	121200	21209540	903	903	903	903	0
403	20231221	121100	21209540	903	903	903	903	0
404	20231221	121000	21209540	903	903	903	903	0
405	20231221	120900	21209540	903	903	903	903	0
406	20231221	120800	21209540	903	903	903	903	0
407	20231221	120700	21209540	903	903	903	903	1
408	20231221	120600	21208637	903	903	903	903	0
409	20231221	120500	21208637	903	903	903	903	0
410	20231221	120400	21208637	903	903	903	903	0
411	20231221	120300	21208637	903	903	903	903	0
412	20231221	120200	21208637	903	903	903	903	0
413	20231221	120100	21208637	903	903	903	903	0
414	20231221	120000	21208637	903	903	903	903	1
415	20231221	115900	21207734	903	903	903	903	0
416	20231221	115800	21207734	903	903	903	903	0
417	20231221	115700	21207734	903	903	903	903	0
418	20231221	115600	21207734	903	903	903	903	0
419	20231221	115500	21207734	903	903	903	903	1
420	20231221	115400	21206831	903	903	903	903	3
421	20231221	115300	21204122	903	903	903	903	11
422	20231221	115200	21194189	903	903	903	903	0
423	20231221	115100	21194189	903	903	903	903	0
424	20231221	115000	21194189	903	903	903	903	0
425	20231221	114900	21194189	903	903	903	903	0
426	20231221	114800	21194189	903	903	903	903	0
427	20231221	114700	21194189	903	903	903	903	0
428	20231221	114600	21194189	903	903	903	903	50
429	20231221	114500	21149039	903	903	903	903	798
430	20231221	114400	20428445	903	903	903	903	2450
431	20231221	114300	18216095	903	903	903	903	0
432	20231221	114200	18216095	903	903	903	903	0
433	20231221	114100	18216095	903	903	903	903	0
434	20231221	114000	18216095	903	903	903	903	0
435	20231221	113900	18216095	903	903	903	903	0
436	20231221	113800	18216095	903	903	903	903	0
437	20231221	113700	18216095	903	903	903	903	0
438	20231221	113600	18216095	903	903	903	903	1
439	20231221	113500	18215192	903	903	903	903	3
440	20231221	113400	18212483	903	903	903	903	0
441	20231221	113300	18212483	903	903	903	903	1
442	20231221	113200	18211580	903	903	903	903	0
443	20231221	113100	18211580	903	903	903	903	1
444	20231221	113000	18210677	903	903	903	903	2
445	20231221	112900	18208871	903	903	903	903	1
446	20231221	112800	18207968	903	903	903	903	0
447	20231221	112700	18207968	903	903	903	903	0
448	20231221	112600	18207968	903	903	903	903	0
449	20231221	112500	18207968	903	903	903	903	0
450	20231221	112400	18207968	903	903	903	903	0
451	20231221	112300	18207968	903	903	903	903	0
452	20231221	112200	18207968	903	903	903	903	0
453	20231221	112100	18207968	903	903	903	903	3
454	20231221	112000	18205259	903	903	903	903	0
455	20231221	111900	18205259	903	903	903	903	0
456	20231221	111800	18205259	903	903	903	903	0
457	20231221	111700	18205259	903	903	903	903	0
458	20231221	111600	18205259	903	903	903	903	1
459	20231221	111500	18204356	903	903	903	903	3000
460	20231221	111400	15495356	903	903	903	903	0
461	20231221	111300	15495356	903	903	903	903	0
462	20231221	111200	15495356	903	902	903	902	151
463	20231221	111100	15359153	902	902	902	902	4
464	20231221	111000	15355545	902	902	902	902	0
465	20231221	110900	15355545	902	902	902	902	0
466	20231221	110800	15355545	902	902	902	902	1
467	20231221	110700	15354643	902	902	902	902	0
468	20231221	110600	15354643	902	902	902	902	0
469	20231221	110500	15354643	902	902	902	902	0
470	20231221	110400	15354643	902	902	902	902	0
471	20231221	110300	15354643	902	902	902	902	0
472	20231221	110200	15354643	902	902	902	902	0
473	20231221	110100	15354643	902	902	902	902	1
474	20231221	110000	15353741	902	902	902	902	1
475	20231221	105900	15352839	902	902	902	902	1
476	20231221	105800	15351937	900	900	900	900	0
477	20231221	105700	15351937	900	900	900	900	0
478	20231221	105600	15351937	900	901	901	900	5
479	20231221	105500	15347433	901	901	902	901	418
480	20231221	105400	14970814	902	902	902	902	0
481	20231221	105300	14970814	902	902	902	902	110
482	20231221	105200	14871594	902	902	902	902	1
483	20231221	105100	14870692	902	902	902	902	0
484	20231221	105000	14870692	902	902	902	902	0
485	20231221	104900	14870692	902	902	902	902	0
486	20231221	104800	14870692	902	902	902	902	3
487	20231221	104700	14867986	902	902	902	902	0
488	20231221	104600	14867986	902	902	902	902	0
489	20231221	104500	14867986	902	902	902	902	0
490	20231221	104400	14867986	902	902	902	902	0
491	20231221	104300	14867986	902	902	902	902	0
492	20231221	104200	14867986	902	902	902	902	1
493	20231221	104100	14867084	901	901	901	901	0
494	20231221	104000	14867084	901	901	901	901	0
495	20231221	103900	14867084	901	901	901	901	5
496	20231221	103800	14862579	903	903	903	903	0
497	20231221	103700	14862579	903	903	903	903	0
498	20231221	103600	14862579	903	903	903	903	0
499	20231221	103500	14862579	903	901	903	901	288
500	20231221	103400	14603089	903	903	903	903	0
501	20231221	103300	14603089	903	903	903	903	0
502	20231221	103200	14603089	903	903	903	903	0
503	20231221	103100	14603089	903	903	903	903	69
504	20231221	103000	14540782	903	903	903	903	0
505	20231221	102900	14540782	903	903	903	903	0
506	20231221	102800	14540782	903	903	903	903	0
507	20231221	102700	14540782	903	903	903	903	0
508	20231221	102600	14540782	903	903	903	903	0
509	20231221	102500	14540782	903	903	903	903	0
510	20231221	102400	14540782	903	903	903	903	0
511	20231221	102300	14540782	903	903	903	903	1
512	20231221	102200	14539879	901	901	901	901	0
513	20231221	102100	14539879	901	901	901	901	0
514	20231221	102000	14539879	901	903	903	901	2
515	20231221	101900	14538075	901	901	901	901	0
516	20231221	101800	14538075	901	901	901	901	0
517	20231221	101700	14538075	901	901	902	901	4
518	20231221	101600	14534470	902	902	902	902	0
519	20231221	101500	14534470	902	902	902	902	0
520	20231221	101400	14534470	902	902	902	902	1
521	20231221	101300	14533568	901	901	901	901	0
522	20231221	101200	14533568	901	901	901	901	0
523	20231221	101100	14533568	901	901	901	901	0
524	20231221	101000	14533568	901	901	901	901	4
525	20231221	100900	14529964	902	902	902	902	1
526	20231221	100800	14529062	902	903	903	902	3
527	20231221	100700	14526355	902	902	902	902	0
528	20231221	100600	14526355	902	902	902	902	0
529	20231221	100500	14526355	902	902	902	902	0
530	20231221	100400	14526355	902	902	902	902	0
531	20231221	100300	14526355	902	902	902	902	6
532	20231221	100200	14520943	902	902	902	902	4
533	20231221	100100	14517335	902	902	902	902	2
534	20231221	100000	14515531	903	903	903	903	0
535	20231221	095900	14515531	903	901	903	899	362
536	20231221	095800	14190062	903	903	903	903	0
537	20231221	095700	14190062	903	903	903	903	0
538	20231221	095600	14190062	903	902	903	902	2
539	20231221	095500	14188257	902	901	902	901	2
540	20231221	095400	14186454	901	901	901	901	4
541	20231221	095300	14182850	903	903	903	903	0
542	20231221	095200	14182850	903	901	903	899	2961
543	20231221	095100	11518859	902	903	903	902	5
544	20231221	095000	11514345	903	903	903	903	1
545	20231221	094900	11513442	901	901	901	901	1
546	20231221	094800	11512541	903	903	903	903	0
547	20231221	094700	11512541	903	903	903	903	0
548	20231221	094600	11512541	903	903	903	903	0
549	20231221	094500	11512541	903	903	903	903	1
550	20231221	094400	11511638	902	902	902	902	3
551	20231221	094300	11508932	903	903	903	903	6
552	20231221	094200	11503514	903	903	903	903	100
553	20231221	094100	11413214	903	903	903	903	0
554	20231221	094000	11413214	903	903	903	903	0
555	20231221	093900	11413214	903	903	903	903	1
556	20231221	093800	11412311	901	901	901	901	0
557	20231221	093700	11412311	901	901	901	901	10
558	20231221	093600	11403301	901	901	901	901	1
559	20231221	093500	11402400	903	903	903	903	0
560	20231221	093400	11402400	903	903	903	903	1
561	20231221	093300	11401497	903	903	903	903	5
562	20231221	093200	11396982	902	902	902	902	244
563	20231221	093100	11176894	902	903	903	902	1121
564	20231221	093000	10165751	903	903	903	902	9574
565	20231221	092900	1530000	903	903	903	903	1108
566	20231221	092800	529476	903	903	903	903	0
567	20231221	092700	529476	903	903	903	903	6
568	20231221	092600	524058	904	904	904	904	0
569	20231221	092500	524058	904	904	904	904	2
570	20231221	092400	522250	902	903	903	902	5
571	20231221	092300	517737	904	904	904	904	0
572	20231221	092200	517737	904	904	904	904	0
573	20231221	092100	517737	904	904	904	904	6
574	20231221	092000	512313	904	904	904	904	0
575	20231221	091900	512313	904	904	904	904	0
576	20231221	091800	512313	904	904	904	904	1
577	20231221	091700	511409	903	903	903	903	10
578	20231221	091600	502379	904	904	904	904	0
579	20231221	091500	502379	904	902	904	902	41
580	20231221	091400	465395	904	903	904	903	103
581	20231221	091300	372385	903	904	904	903	225
582	20231221	091200	169206	906	906	906	906	0
583	20231221	091100	169206	906	906	906	906	0
584	20231221	091000	169206	906	904	906	904	2
585	20231221	090900	167396	906	905	906	904	3
586	20231221	090800	164681	906	906	906	906	0
587	20231221	090700	164681	906	903	906	902	51
588	20231221	090600	118652	906	906	906	906	0
589	20231221	090500	118652	906	906	906	906	0
590	20231221	090400	118652	906	906	906	906	1
591	20231221	090300	117746	904	904	904	904	1
592	20231221	090200	116842	905	905	905	905	1
593	20231221	090100	115937	903	903	903	903	1
594	20231221	090000	115034	904	909	909	904	127