KissMeData/009460/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184900	45979136	929	929	929	929	12554
3	20231122	184800	45979136	929	929	929	929	0
4	20231122	184700	45979136	929	929	929	929	0
5	20231122	184600	45979136	929	929	929	929	0
6	20231122	184500	45979136	929	929	929	929	0
7	20231122	184400	45979136	929	929	929	929	0
8	20231122	184300	45979136	929	929	929	929	0
9	20231122	184200	45979136	929	929	929	929	0
10	20231122	184100	45979136	929	929	929	929	0
11	20231122	184000	45979136	929	929	929	929	0
12	20231122	183900	45979136	929	929	929	929	0
13	20231122	183800	45979136	929	929	929	929	0
14	20231122	183700	45979136	929	929	929	929	0
15	20231122	183600	45979136	929	929	929	929	0
16	20231122	183500	45979136	929	929	929	929	0
17	20231122	183400	45979136	929	929	929	929	0
18	20231122	183300	45979136	929	929	929	929	0
19	20231122	183200	45979136	929	929	929	929	0
20	20231122	183100	45979136	929	929	929	929	0
21	20231122	183000	45979136	929	929	929	929	0
22	20231122	182900	45979136	929	929	929	929	0
23	20231122	182800	45979136	929	929	929	929	0
24	20231122	182700	45979136	929	929	929	929	0
25	20231122	182600	45979136	929	929	929	929	0
26	20231122	182500	45979136	929	929	929	929	0
27	20231122	182400	45979136	929	929	929	929	0
28	20231122	182300	45979136	929	929	929	929	0
29	20231122	182200	45979136	929	929	929	929	0
30	20231122	182100	45979136	929	929	929	929	0
31	20231122	182000	45979136	929	929	929	929	0
32	20231122	181900	45979136	929	929	929	929	12554
33	20231122	181800	45979136	929	929	929	929	0
34	20231122	181700	45979136	929	929	929	929	0
35	20231122	181600	45979136	929	929	929	929	0
36	20231122	181500	45979136	929	929	929	929	0
37	20231122	181400	45979136	929	929	929	929	0
38	20231122	181300	45979136	929	929	929	929	0
39	20231122	181200	45979136	929	929	929	929	0
40	20231122	181100	45979136	929	929	929	929	0
41	20231122	181000	45979136	929	929	929	929	0
42	20231122	180900	45979136	929	929	929	929	0
43	20231122	180800	45979136	929	929	929	929	0
44	20231122	180700	45979136	929	929	929	929	0
45	20231122	180600	45979136	929	929	929	929	0
46	20231122	180500	45979136	929	929	929	929	0
47	20231122	180400	45979136	929	929	929	929	0
48	20231122	180300	45979136	929	929	929	929	0
49	20231122	180200	45979136	929	929	929	929	0
50	20231122	180100	45979136	929	929	929	929	0
51	20231122	180000	45979136	929	929	929	929	0
52	20231122	175900	45979136	929	929	929	929	0
53	20231122	175800	45979136	929	929	929	929	0
54	20231122	175700	45979136	929	929	929	929	0
55	20231122	175600	45979136	929	929	929	929	0
56	20231122	175500	45979136	929	929	929	929	0
57	20231122	175400	45979136	929	929	929	929	0
58	20231122	175300	45979136	929	929	929	929	0
59	20231122	175200	45979136	929	929	929	929	0
60	20231122	175100	45979136	929	929	929	929	0
61	20231122	175000	45979136	929	929	929	929	0
62	20231122	174900	45979136	929	929	929	929	12554
63	20231122	174800	45979136	929	929	929	929	0
64	20231122	174700	45979136	929	929	929	929	0
65	20231122	174600	45979136	929	929	929	929	0
66	20231122	174500	45979136	929	929	929	929	0
67	20231122	174400	45979136	929	929	929	929	0
68	20231122	174300	45979136	929	929	929	929	0
69	20231122	174200	45979136	929	929	929	929	0
70	20231122	174100	45979136	929	929	929	929	0
71	20231122	174000	45979136	929	929	929	929	0
72	20231122	173900	45979136	929	929	929	929	0
73	20231122	173800	45979136	929	929	929	929	0
74	20231122	173700	45979136	929	929	929	929	0
75	20231122	173600	45979136	929	929	929	929	0
76	20231122	173500	45979136	929	929	929	929	0
77	20231122	173400	45979136	929	929	929	929	0
78	20231122	173300	45979136	929	929	929	929	0
79	20231122	173200	45979136	929	929	929	929	0
80	20231122	173100	45979136	929	929	929	929	0
81	20231122	173000	45979136	929	929	929	929	0
82	20231122	172900	45979136	929	929	929	929	0
83	20231122	172800	45979136	929	929	929	929	0
84	20231122	172700	45979136	929	929	929	929	0
85	20231122	172600	45979136	929	929	929	929	0
86	20231122	172500	45979136	929	929	929	929	0
87	20231122	172400	45979136	929	929	929	929	0
88	20231122	172300	45979136	929	929	929	929	0
89	20231122	172200	45979136	929	929	929	929	0
90	20231122	172100	45979136	929	929	929	929	0
91	20231122	172000	45979136	929	929	929	929	0
92	20231122	171900	45979136	929	929	929	929	12554
93	20231122	171800	45979136	929	929	929	929	0
94	20231122	171700	45979136	929	929	929	929	0
95	20231122	171600	45979136	929	929	929	929	0
96	20231122	171500	45979136	929	929	929	929	0
97	20231122	171400	45979136	929	929	929	929	0
98	20231122	171300	45979136	929	929	929	929	0
99	20231122	171200	45979136	929	929	929	929	0
100	20231122	171100	45979136	929	929	929	929	0
101	20231122	171000	45979136	929	929	929	929	0
102	20231122	170900	45979136	929	929	929	929	0
103	20231122	170800	45979136	929	929	929	929	0
104	20231122	170700	45979136	929	929	929	929	0
105	20231122	170600	45979136	929	929	929	929	0
106	20231122	170500	45979136	929	929	929	929	0
107	20231122	170400	45979136	929	929	929	929	0
108	20231122	170300	45979136	929	929	929	929	0
109	20231122	170200	45979136	929	929	929	929	0
110	20231122	170100	45979136	929	929	929	929	0
111	20231122	170000	45979136	929	929	929	929	0
112	20231122	165900	45979136	929	929	929	929	0
113	20231122	165800	45979136	929	929	929	929	0
114	20231122	165700	45979136	929	929	929	929	0
115	20231122	165600	45979136	929	929	929	929	0
116	20231122	165500	45979136	929	929	929	929	0
117	20231122	165400	45979136	929	929	929	929	0
118	20231122	165300	45979136	929	929	929	929	0
119	20231122	165200	45979136	929	929	929	929	0
120	20231122	165100	45979136	929	929	929	929	0
121	20231122	165000	45979136	929	929	929	929	0
122	20231122	164900	45979136	929	929	929	929	12554
123	20231122	164800	45979136	929	929	929	929	0
124	20231122	164700	45979136	929	929	929	929	0
125	20231122	164600	45979136	929	929	929	929	0
126	20231122	164500	45979136	929	929	929	929	0
127	20231122	164400	45979136	929	929	929	929	0
128	20231122	164300	45979136	929	929	929	929	0
129	20231122	164200	45979136	929	929	929	929	0
130	20231122	164100	45979136	929	929	929	929	0
131	20231122	164000	45979136	929	929	929	929	0
132	20231122	163900	45979136	929	929	929	929	0
133	20231122	163800	45979136	929	929	929	929	0
134	20231122	163700	45979136	929	929	929	929	0
135	20231122	163600	45979136	929	929	929	929	0
136	20231122	163500	45979136	929	929	929	929	0
137	20231122	163400	45979136	929	929	929	929	0
138	20231122	163300	45979136	929	929	929	929	0
139	20231122	163200	45979136	929	929	929	929	0
140	20231122	163100	45979136	929	929	929	929	0
141	20231122	163000	45979136	929	929	929	929	0
142	20231122	162900	45979136	929	929	929	929	0
143	20231122	162800	45979136	929	929	929	929	0
144	20231122	162700	45979136	929	929	929	929	0
145	20231122	162600	45979136	929	929	929	929	0
146	20231122	162500	45979136	929	929	929	929	0
147	20231122	162400	45979136	929	929	929	929	0
148	20231122	162300	45979136	929	929	929	929	0
149	20231122	162200	45979136	929	929	929	929	0
150	20231122	162100	45979136	929	929	929	929	0
151	20231122	162000	45979136	929	929	929	929	0
152	20231122	161900	45979136	929	929	929	929	12554
153	20231122	161800	45979136	929	929	929	929	0
154	20231122	161700	45979136	929	929	929	929	0
155	20231122	161600	45979136	929	929	929	929	0
156	20231122	161500	45979136	929	929	929	929	0
157	20231122	161400	45979136	929	929	929	929	0
158	20231122	161300	45979136	929	929	929	929	0
159	20231122	161200	45979136	929	929	929	929	0
160	20231122	161100	45979136	929	929	929	929	0
161	20231122	161000	45979136	929	929	929	929	0
162	20231122	160900	45979136	929	929	929	929	0
163	20231122	160800	45979136	929	929	929	929	0
164	20231122	160700	45979136	929	929	929	929	0
165	20231122	160600	45979136	929	929	929	929	0
166	20231122	160500	45979136	929	929	929	929	0
167	20231122	160400	45979136	929	929	929	929	0
168	20231122	160300	45979136	929	929	929	929	0
169	20231122	160200	45979136	929	929	929	929	0
170	20231122	160100	45979136	929	929	929	929	0
171	20231122	160000	45979136	929	929	929	929	0
172	20231122	155900	45979136	929	929	929	929	0
173	20231122	155800	45979136	929	929	929	929	0
174	20231122	155700	45979136	929	929	929	929	0
175	20231122	155600	45979136	929	929	929	929	0
176	20231122	155500	45979136	929	929	929	929	0
177	20231122	155400	45979136	929	929	929	929	0
178	20231122	155300	45979136	929	929	929	929	0
179	20231122	155200	45979136	929	929	929	929	0
180	20231122	155100	45979136	929	929	929	929	0
181	20231122	155000	45979136	929	929	929	929	0
182	20231122	154900	45979136	929	929	929	929	12554
183	20231122	154800	45979136	929	929	929	929	0
184	20231122	154700	45979136	929	929	929	929	0
185	20231122	154600	45979136	929	929	929	929	0
186	20231122	154500	45979136	929	929	929	929	0
187	20231122	154400	45979136	929	929	929	929	0
188	20231122	154300	45979136	929	929	929	929	0
189	20231122	154200	45979136	929	929	929	929	0
190	20231122	154100	45979136	929	929	929	929	0
191	20231122	154000	45979136	929	929	929	929	0
192	20231122	153900	45979136	929	929	929	929	0
193	20231122	153800	45979136	929	929	929	929	0
194	20231122	153700	45979136	929	929	929	929	0
195	20231122	153600	45979136	929	929	929	929	0
196	20231122	153500	45979136	929	929	929	929	0
197	20231122	153400	45979136	929	929	929	929	0
198	20231122	153300	45979136	929	929	929	929	0
199	20231122	153200	45979136	929	929	929	929	0
200	20231122	153100	45979136	929	929	929	929	0
201	20231122	153000	45979136	929	929	929	929	12554
202	20231122	152900	34316470	927	927	927	927	0
203	20231122	152800	34316470	927	927	927	927	0
204	20231122	152700	34316470	927	927	927	927	0
205	20231122	152600	34316470	927	927	927	927	0
206	20231122	152500	34316470	927	927	927	927	0
207	20231122	152400	34316470	927	927	927	927	0
208	20231122	152300	34316470	927	927	927	927	0
209	20231122	152200	34316470	927	927	927	927	0
210	20231122	152100	34316470	927	927	927	927	0
211	20231122	152000	34316470	927	927	927	927	0
212	20231122	151900	34316470	927	927	927	927	10
213	20231122	151800	34307200	927	927	927	927	217
214	20231122	151700	34106041	927	927	927	927	0
215	20231122	151600	34106041	927	927	927	927	0
216	20231122	151500	34106041	927	927	927	927	0
217	20231122	151400	34106041	927	927	927	927	0
218	20231122	151300	34106041	927	927	927	927	1
219	20231122	151200	34105114	927	927	927	927	1
220	20231122	151100	34104187	927	927	927	926	103
221	20231122	151000	34008805	927	927	927	927	0
222	20231122	150900	34008805	927	927	927	927	0
223	20231122	150800	34008805	927	927	927	927	1
224	20231122	150700	34007878	926	926	926	926	100
225	20231122	150600	33915278	927	927	927	927	567
226	20231122	150500	33389669	927	927	927	927	0
227	20231122	150400	33389669	927	927	927	927	16
228	20231122	150300	33374837	927	927	927	927	10
229	20231122	150200	33365567	927	927	927	927	0
230	20231122	150100	33365567	927	927	927	927	0
231	20231122	150000	33365567	927	927	927	927	0
232	20231122	145900	33365567	927	927	927	927	0
233	20231122	145800	33365567	927	927	927	927	0
234	20231122	145700	33365567	927	927	927	927	240
235	20231122	145600	33143087	927	927	927	927	0
236	20231122	145500	33143087	927	927	927	927	0
237	20231122	145400	33143087	927	927	927	927	1
238	20231122	145300	33142160	926	926	926	926	168
239	20231122	145200	32986592	927	927	927	927	0
240	20231122	145100	32986592	927	927	927	927	0
241	20231122	145000	32986592	927	927	927	927	0
242	20231122	144900	32986592	927	927	927	927	0
243	20231122	144800	32986592	927	927	927	927	0
244	20231122	144700	32986592	927	927	927	927	0
245	20231122	144600	32986592	927	927	927	927	0
246	20231122	144500	32986592	927	927	927	927	0
247	20231122	144400	32986592	927	927	927	927	10
248	20231122	144300	32977322	927	927	927	927	0
249	20231122	144200	32977322	927	927	927	927	0
250	20231122	144100	32977322	927	927	927	927	20
251	20231122	144000	32958782	927	927	927	927	0
252	20231122	143900	32958782	927	927	927	927	0
253	20231122	143800	32958782	927	927	927	927	0
254	20231122	143700	32958782	927	927	927	927	0
255	20231122	143600	32958782	927	927	927	927	0
256	20231122	143500	32958782	927	927	927	927	0
257	20231122	143400	32958782	927	927	927	927	0
258	20231122	143300	32958782	927	927	927	927	5
259	20231122	143200	32954147	927	926	927	926	155
260	20231122	143100	32810582	927	927	927	927	0
261	20231122	143000	32810582	927	927	927	927	0
262	20231122	142900	32810582	927	927	927	927	0
263	20231122	142800	32810582	927	927	927	927	0
264	20231122	142700	32810582	927	927	927	927	238
265	20231122	142600	32589956	927	927	927	927	0
266	20231122	142500	32589956	927	927	927	927	0
267	20231122	142400	32589956	927	926	927	926	17
268	20231122	142300	32574213	926	926	926	926	0
269	20231122	142200	32574213	926	926	926	926	216
270	20231122	142100	32374197	926	926	926	926	200
271	20231122	142000	32188997	926	926	926	926	0
272	20231122	141900	32188997	926	926	926	926	0
273	20231122	141800	32188997	926	926	926	926	0
274	20231122	141700	32188997	926	926	926	926	0
275	20231122	141600	32188997	926	926	926	926	0
276	20231122	141500	32188997	926	926	926	926	0
277	20231122	141400	32188997	926	926	926	926	0
278	20231122	141300	32188997	926	926	926	926	0
279	20231122	141200	32188997	926	926	926	926	0
280	20231122	141100	32188997	926	926	926	926	1
281	20231122	141000	32188071	926	926	926	926	0
282	20231122	140900	32188071	926	926	926	926	0
283	20231122	140800	32188071	926	926	926	926	0
284	20231122	140700	32188071	926	926	926	926	0
285	20231122	140600	32188071	926	926	926	926	0
286	20231122	140500	32188071	926	926	926	926	0
287	20231122	140400	32188071	926	926	926	926	0
288	20231122	140300	32188071	926	926	926	926	0
289	20231122	140200	32188071	926	926	926	926	1
290	20231122	140100	32187145	924	925	925	924	1000
291	20231122	140000	31262925	926	926	926	926	20
292	20231122	135900	31244405	926	926	926	926	0
293	20231122	135800	31244405	926	926	926	926	0
294	20231122	135700	31244405	926	926	926	926	0
295	20231122	135600	31244405	926	926	926	926	0
296	20231122	135500	31244405	926	926	926	926	0
297	20231122	135400	31244405	926	926	926	926	0
298	20231122	135300	31244405	926	926	926	926	0
299	20231122	135200	31244405	926	926	926	926	0
300	20231122	135100	31244405	926	926	926	926	0
301	20231122	135000	31244405	926	926	926	926	0
302	20231122	134900	31244405	926	926	926	926	0
303	20231122	134800	31244405	926	926	926	926	0
304	20231122	134700	31244405	926	926	926	926	0
305	20231122	134600	31244405	926	926	926	926	0
306	20231122	134500	31244405	926	926	926	926	273
307	20231122	134400	30991607	926	926	926	926	100
308	20231122	134300	30899007	926	926	926	926	0
309	20231122	134200	30899007	926	926	926	926	1
310	20231122	134100	30898081	925	925	925	925	205
311	20231122	134000	30708456	925	925	925	925	100
312	20231122	133900	30615956	925	924	925	924	301
313	20231122	133800	30337831	924	924	924	924	100
314	20231122	133700	30245431	924	924	924	924	108
315	20231122	133600	30145639	925	925	925	925	0
316	20231122	133500	30145639	925	925	925	925	0
317	20231122	133400	30145639	925	925	925	925	0
318	20231122	133300	30145639	925	925	925	925	0
319	20231122	133200	30145639	925	925	925	925	0
320	20231122	133100	30145639	925	925	925	925	0
321	20231122	133000	30145639	925	925	925	925	0
322	20231122	132900	30145639	925	925	925	925	0
323	20231122	132800	30145639	925	925	925	925	0
324	20231122	132700	30145639	925	925	925	925	0
325	20231122	132600	30145639	925	925	925	925	21
326	20231122	132500	30126214	925	925	925	925	1
327	20231122	132400	30125289	922	923	923	922	2254
328	20231122	132300	28046461	924	924	924	924	333
329	20231122	132200	27738769	925	926	926	925	413
330	20231122	132100	27356446	927	927	927	927	2
331	20231122	132000	27354592	926	926	926	926	368
332	20231122	131900	27013824	926	926	926	926	7
333	20231122	131800	27007342	926	926	926	926	110
334	20231122	131700	26905482	926	926	926	926	3
335	20231122	131600	26902704	926	926	926	926	0
336	20231122	131500	26902704	926	926	926	926	0
337	20231122	131400	26902704	926	926	926	926	0
338	20231122	131300	26902704	926	926	926	926	0
339	20231122	131200	26902704	926	926	926	926	0
340	20231122	131100	26902704	926	926	926	926	0
341	20231122	131000	26902704	926	925	926	925	319
342	20231122	130900	26607322	925	925	925	925	1204
343	20231122	130800	25493622	924	925	925	924	38
344	20231122	130700	25458498	924	924	924	924	12
345	20231122	130600	25447410	925	925	925	925	0
346	20231122	130500	25447410	925	924	925	924	93
347	20231122	130400	25361392	925	925	925	925	0
348	20231122	130300	25361392	925	925	925	925	0
349	20231122	130200	25361392	925	925	925	925	0
350	20231122	130100	25361392	925	925	925	925	0
351	20231122	130000	25361392	925	925	925	925	0
352	20231122	125900	25361392	925	925	925	925	0
353	20231122	125800	25361392	925	925	925	925	0
354	20231122	125700	25361392	925	925	925	925	0
355	20231122	125600	25361392	925	925	925	925	0
356	20231122	125500	25361392	925	925	925	925	0
357	20231122	125400	25361392	925	925	925	925	0
358	20231122	125300	25361392	925	925	925	925	0
359	20231122	125200	25361392	925	925	925	925	0
360	20231122	125100	25361392	925	925	925	925	0
361	20231122	125000	25361392	925	925	925	925	1
362	20231122	124900	25360467	924	924	924	924	0
363	20231122	124800	25360467	924	924	924	924	9110
364	20231122	124700	16942827	924	924	924	924	101
365	20231122	124600	16849503	924	924	924	924	0
366	20231122	124500	16849503	924	924	924	924	0
367	20231122	124400	16849503	924	924	924	924	0
368	20231122	124300	16849503	924	924	924	924	0
369	20231122	124200	16849503	924	924	924	924	0
370	20231122	124100	16849503	924	924	924	924	0
371	20231122	124000	16849503	924	924	924	924	0
372	20231122	123900	16849503	924	924	924	924	0
373	20231122	123800	16849503	924	924	924	924	0
374	20231122	123700	16849503	924	924	924	924	0
375	20231122	123600	16849503	924	924	924	924	0
376	20231122	123500	16849503	924	924	924	924	0
377	20231122	123400	16849503	924	924	924	924	0
378	20231122	123300	16849503	924	924	924	924	0
379	20231122	123200	16849503	924	924	924	924	0
380	20231122	123100	16849503	924	924	924	924	0
381	20231122	123000	16849503	924	924	924	924	0
382	20231122	122900	16849503	924	924	924	924	0
383	20231122	122800	16849503	924	924	924	924	0
384	20231122	122700	16849503	924	924	924	924	0
385	20231122	122600	16849503	924	924	924	924	0
386	20231122	122500	16849503	924	924	924	924	0
387	20231122	122400	16849503	924	924	924	924	0
388	20231122	122300	16849503	924	924	924	924	0
389	20231122	122200	16849503	924	924	924	924	0
390	20231122	122100	16849503	924	924	924	924	0
391	20231122	122000	16849503	924	924	924	924	0
392	20231122	121900	16849503	924	924	924	924	1000
393	20231122	121800	15925503	923	923	923	923	0
394	20231122	121700	15925503	923	923	923	923	0
395	20231122	121600	15925503	923	923	923	923	0
396	20231122	121500	15925503	923	923	923	923	16
397	20231122	121400	15910735	923	923	923	923	0
398	20231122	121300	15910735	923	923	923	923	0
399	20231122	121200	15910735	923	923	923	923	1
400	20231122	121100	15909812	921	921	921	921	190
401	20231122	121000	15734822	921	921	921	921	0
402	20231122	120900	15734822	921	922	922	921	466
403	20231122	120800	15305628	921	921	921	921	0
404	20231122	120700	15305628	921	921	921	921	0
405	20231122	120600	15305628	921	921	921	921	0
406	20231122	120500	15305628	921	921	921	921	0
407	20231122	120400	15305628	921	921	921	921	0
408	20231122	120300	15305628	921	921	921	921	0
409	20231122	120200	15305628	921	921	921	921	0
410	20231122	120100	15305628	921	921	921	921	0
411	20231122	120000	15305628	921	921	921	921	0
412	20231122	115900	15305628	921	921	921	921	0
413	20231122	115800	15305628	921	921	921	921	100
414	20231122	115700	15213528	923	923	923	923	0
415	20231122	115600	15213528	923	923	923	923	0
416	20231122	115500	15213528	923	923	923	923	0
417	20231122	115400	15213528	923	923	923	923	0
418	20231122	115300	15213528	923	923	923	923	0
419	20231122	115200	15213528	923	923	923	923	0
420	20231122	115100	15213528	923	923	923	923	0
421	20231122	115000	15213528	923	923	923	923	0
422	20231122	114900	15213528	923	923	923	923	0
423	20231122	114800	15213528	923	923	923	923	0
424	20231122	114700	15213528	923	923	923	923	0
425	20231122	114600	15213528	923	923	923	923	0
426	20231122	114500	15213528	923	923	923	923	0
427	20231122	114400	15213528	923	923	923	923	0
428	20231122	114300	15213528	923	923	923	923	0
429	20231122	114200	15213528	923	923	923	923	0
430	20231122	114100	15213528	923	923	923	923	0
431	20231122	114000	15213528	923	923	923	923	1
432	20231122	113900	15212605	922	922	922	922	0
433	20231122	113800	15212605	922	922	922	922	24
434	20231122	113700	15190477	924	924	924	924	0
435	20231122	113600	15190477	924	924	924	924	0
436	20231122	113500	15190477	924	924	924	924	250
437	20231122	113400	14959477	924	924	924	924	201
438	20231122	113300	14773753	921	921	921	921	10
439	20231122	113200	14764543	924	924	924	924	1064
440	20231122	113100	13781407	924	924	924	924	0
441	20231122	113000	13781407	924	924	924	924	0
442	20231122	112900	13781407	924	924	924	924	0
443	20231122	112800	13781407	924	924	924	924	0
444	20231122	112700	13781407	924	924	924	924	0
445	20231122	112600	13781407	924	923	924	923	84
446	20231122	112500	13703871	923	923	923	923	0
447	20231122	112400	13703871	923	923	923	923	0
448	20231122	112300	13703871	923	923	923	923	0
449	20231122	112200	13703871	923	923	923	923	0
450	20231122	112100	13703871	923	923	923	923	0
451	20231122	112000	13703871	923	923	923	923	0
452	20231122	111900	13703871	923	923	923	923	10
453	20231122	111800	13694641	923	923	923	923	0
454	20231122	111700	13694641	923	923	923	923	1
455	20231122	111600	13693718	921	921	921	921	207
456	20231122	111500	13503071	921	921	921	921	0
457	20231122	111400	13503071	921	921	921	921	0
458	20231122	111300	13503071	921	921	921	921	0
459	20231122	111200	13503071	921	922	922	921	319
460	20231122	111100	13209253	924	924	924	924	100
461	20231122	111000	13116853	924	924	924	924	1000
462	20231122	110900	12192853	923	923	923	923	0
463	20231122	110800	12192853	923	923	923	923	50
464	20231122	110700	12146703	923	923	923	923	27
465	20231122	110600	12121782	923	923	923	923	369
466	20231122	110500	11781195	923	923	923	923	1
467	20231122	110400	11780272	920	922	922	920	190
468	20231122	110300	11605462	924	924	924	924	0
469	20231122	110200	11605462	924	922	924	922	401
470	20231122	110100	11235738	924	924	924	924	0
471	20231122	110000	11235738	924	924	924	924	0
472	20231122	105900	11235738	924	923	924	915	1200
473	20231122	105800	10133692	924	924	924	924	1
474	20231122	105700	10132768	923	923	923	923	0
475	20231122	105600	10132768	923	923	923	923	0
476	20231122	105500	10132768	923	923	923	923	1078
477	20231122	105400	9137774	923	923	923	923	0
478	20231122	105300	9137774	923	923	923	923	1001
479	20231122	105200	8213851	922	922	922	922	228
480	20231122	105100	8003635	923	922	923	922	273
481	20231122	105000	7751928	922	922	922	922	0
482	20231122	104900	7751928	922	922	922	922	100
483	20231122	104800	7659728	922	922	922	922	0
484	20231122	104700	7659728	922	922	922	922	0
485	20231122	104600	7659728	922	922	922	922	0
486	20231122	104500	7659728	922	922	922	922	0
487	20231122	104400	7659728	922	922	922	922	0
488	20231122	104300	7659728	922	922	922	922	0
489	20231122	104200	7659728	922	922	922	922	1
490	20231122	104100	7658806	920	920	920	920	5
491	20231122	104000	7654206	922	922	922	922	0
492	20231122	103900	7654206	922	922	922	922	0
493	20231122	103800	7654206	922	922	922	922	0
494	20231122	103700	7654206	922	922	922	922	0
495	20231122	103600	7654206	922	922	922	922	0
496	20231122	103500	7654206	922	922	922	922	0
497	20231122	103400	7654206	922	922	922	922	0
498	20231122	103300	7654206	922	922	922	922	0
499	20231122	103200	7654206	922	922	922	922	0
500	20231122	103100	7654206	922	922	922	922	0
501	20231122	103000	7654206	922	922	923	922	358
502	20231122	102900	7324129	923	922	923	922	606
503	20231122	102800	6765395	923	923	923	922	852
504	20231122	102700	5979847	922	922	922	922	760
505	20231122	102600	5279127	923	923	923	923	101
506	20231122	102500	5185904	922	922	922	922	251
507	20231122	102400	4954482	922	922	922	922	0
508	20231122	102300	4954482	922	922	922	922	1
509	20231122	102200	4953560	921	921	921	921	0
510	20231122	102100	4953560	921	921	921	921	507
511	20231122	102000	4486613	921	921	921	921	0
512	20231122	101900	4486613	921	921	921	921	0
513	20231122	101800	4486613	921	921	921	921	0
514	20231122	101700	4486613	921	921	921	921	0
515	20231122	101600	4486613	921	921	921	921	0
516	20231122	101500	4486613	921	921	921	921	0
517	20231122	101400	4486613	921	921	921	921	0
518	20231122	101300	4486613	921	920	921	920	3
519	20231122	101200	4483852	921	921	921	921	230
520	20231122	101100	4272022	921	921	921	921	0
521	20231122	101000	4272022	921	921	921	921	0
522	20231122	100900	4272022	921	921	921	921	1
523	20231122	100800	4271101	920	920	920	920	0
524	20231122	100700	4271101	920	920	920	920	0
525	20231122	100600	4271101	920	920	920	920	0
526	20231122	100500	4271101	920	920	920	920	2
527	20231122	100400	4269261	921	921	921	921	0
528	20231122	100300	4269261	921	921	921	921	0
529	20231122	100200	4269261	921	921	921	921	0
530	20231122	100100	4269261	921	921	921	921	0
531	20231122	100000	4269261	921	921	921	921	4
532	20231122	095900	4265577	921	921	921	921	0
533	20231122	095800	4265577	921	921	921	921	0
534	20231122	095700	4265577	921	921	921	921	8
535	20231122	095600	4258209	921	921	921	921	30
536	20231122	095500	4230579	921	921	921	921	100
537	20231122	095400	4138479	921	921	921	921	0
538	20231122	095300	4138479	921	921	921	921	0
539	20231122	095200	4138479	921	921	921	921	0
540	20231122	095100	4138479	921	921	921	921	7
541	20231122	095000	4132032	921	921	921	921	0
542	20231122	094900	4132032	921	921	921	921	0
543	20231122	094800	4132032	921	921	921	921	0
544	20231122	094700	4132032	921	921	921	921	0
545	20231122	094600	4132032	921	921	921	921	0
546	20231122	094500	4132032	921	921	921	921	0
547	20231122	094400	4132032	921	921	921	921	0
548	20231122	094300	4132032	921	921	921	921	0
549	20231122	094200	4132032	921	921	921	921	1
550	20231122	094100	4131111	921	921	921	921	0
551	20231122	094000	4131111	921	921	921	921	1
552	20231122	093900	4130190	919	921	921	919	2
553	20231122	093800	4128350	922	922	922	922	0
554	20231122	093700	4128350	922	922	922	922	0
555	20231122	093600	4128350	922	922	922	922	0
556	20231122	093500	4128350	922	916	922	916	501
557	20231122	093400	3669427	916	920	920	916	1508
558	20231122	093300	2286453	921	921	921	921	3
559	20231122	093200	2283690	920	922	922	920	268
560	20231122	093100	2036943	922	922	922	922	15
561	20231122	093000	2023113	923	923	923	923	0
562	20231122	092900	2023113	923	923	923	923	0
563	20231122	092800	2023113	923	923	923	923	0
564	20231122	092700	2023113	923	923	923	923	0
565	20231122	092600	2023113	923	923	923	923	0
566	20231122	092500	2023113	923	923	923	923	0
567	20231122	092400	2023113	923	923	923	923	0
568	20231122	092300	2023113	923	923	923	923	0
569	20231122	092200	2023113	923	923	923	923	0
570	20231122	092100	2023113	923	923	923	923	1
571	20231122	092000	2022190	922	922	922	922	0
572	20231122	091900	2022190	922	922	922	922	502
573	20231122	091800	1559346	922	922	922	922	0
574	20231122	091700	1559346	922	922	922	922	523
575	20231122	091600	1077140	923	923	923	923	0
576	20231122	091500	1077140	923	923	923	923	0
577	20231122	091400	1077140	923	923	923	923	1100
578	20231122	091300	61840	923	923	923	923	0
579	20231122	091200	61840	923	923	923	923	0
580	20231122	091100	61840	923	923	923	923	0
581	20231122	091000	61840	923	923	923	923	1
582	20231122	090900	60917	922	922	922	922	0
583	20231122	090800	60917	922	922	922	922	0
584	20231122	090700	60917	922	922	922	922	0
585	20231122	090600	60917	922	922	922	922	1
586	20231122	090500	59995	923	923	923	923	0
587	20231122	090400	59995	923	923	923	923	32
588	20231122	090300	30459	923	923	923	923	4
589	20231122	090200	26767	923	923	923	923	4
590	20231122	090100	23075	923	923	923	923	1
591	20231122	090000	22152	923	923	923	923	24