KissMeData/009460/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	185200	36125447	924	924	924	924	10967
3	20231201	185100	36125447	924	924	924	924	0
4	20231201	185000	36125447	924	924	924	924	0
5	20231201	184900	36125447	924	924	924	924	0
6	20231201	184800	36125447	924	924	924	924	0
7	20231201	184700	36125447	924	924	924	924	0
8	20231201	184600	36125447	924	924	924	924	0
9	20231201	184500	36125447	924	924	924	924	0
10	20231201	184400	36125447	924	924	924	924	0
11	20231201	184300	36125447	924	924	924	924	0
12	20231201	184200	36125447	924	924	924	924	0
13	20231201	184100	36125447	924	924	924	924	0
14	20231201	184000	36125447	924	924	924	924	0
15	20231201	183900	36125447	924	924	924	924	0
16	20231201	183800	36125447	924	924	924	924	0
17	20231201	183700	36125447	924	924	924	924	0
18	20231201	183600	36125447	924	924	924	924	0
19	20231201	183500	36125447	924	924	924	924	0
20	20231201	183400	36125447	924	924	924	924	0
21	20231201	183300	36125447	924	924	924	924	0
22	20231201	183200	36125447	924	924	924	924	0
23	20231201	183100	36125447	924	924	924	924	0
24	20231201	183000	36125447	924	924	924	924	0
25	20231201	182900	36125447	924	924	924	924	0
26	20231201	182800	36125447	924	924	924	924	0
27	20231201	182700	36125447	924	924	924	924	0
28	20231201	182600	36125447	924	924	924	924	0
29	20231201	182500	36125447	924	924	924	924	0
30	20231201	182400	36125447	924	924	924	924	0
31	20231201	182300	36125447	924	924	924	924	0
32	20231201	182200	36125447	924	924	924	924	10967
33	20231201	182100	36125447	924	924	924	924	0
34	20231201	182000	36125447	924	924	924	924	0
35	20231201	181900	36125447	924	924	924	924	0
36	20231201	181800	36125447	924	924	924	924	0
37	20231201	181700	36125447	924	924	924	924	0
38	20231201	181600	36125447	924	924	924	924	0
39	20231201	181500	36125447	924	924	924	924	0
40	20231201	181400	36125447	924	924	924	924	0
41	20231201	181300	36125447	924	924	924	924	0
42	20231201	181200	36125447	924	924	924	924	0
43	20231201	181100	36125447	924	924	924	924	0
44	20231201	181000	36125447	924	924	924	924	0
45	20231201	180900	36125447	924	924	924	924	0
46	20231201	180800	36125447	924	924	924	924	0
47	20231201	180700	36125447	924	924	924	924	0
48	20231201	180600	36125447	924	924	924	924	0
49	20231201	180500	36125447	924	924	924	924	0
50	20231201	180400	36125447	924	924	924	924	0
51	20231201	180300	36125447	924	924	924	924	0
52	20231201	180200	36125447	924	924	924	924	0
53	20231201	180100	36125447	924	924	924	924	0
54	20231201	180000	36125447	924	924	924	924	0
55	20231201	175900	36125447	924	924	924	924	0
56	20231201	175800	36125447	924	924	924	924	0
57	20231201	175700	36125447	924	924	924	924	0
58	20231201	175600	36125447	924	924	924	924	0
59	20231201	175500	36125447	924	924	924	924	0
60	20231201	175400	36125447	924	924	924	924	0
61	20231201	175300	36125447	924	924	924	924	0
62	20231201	175200	36125447	924	924	924	924	10967
63	20231201	175100	36125447	924	924	924	924	0
64	20231201	175000	36125447	924	924	924	924	0
65	20231201	174900	36125447	924	924	924	924	0
66	20231201	174800	36125447	924	924	924	924	0
67	20231201	174700	36125447	924	924	924	924	0
68	20231201	174600	36125447	924	924	924	924	0
69	20231201	174500	36125447	924	924	924	924	0
70	20231201	174400	36125447	924	924	924	924	0
71	20231201	174300	36125447	924	924	924	924	0
72	20231201	174200	36125447	924	924	924	924	0
73	20231201	174100	36125447	924	924	924	924	0
74	20231201	174000	36125447	924	924	924	924	0
75	20231201	173900	36125447	924	924	924	924	0
76	20231201	173800	36125447	924	924	924	924	0
77	20231201	173700	36125447	924	924	924	924	0
78	20231201	173600	36125447	924	924	924	924	0
79	20231201	173500	36125447	924	924	924	924	0
80	20231201	173400	36125447	924	924	924	924	0
81	20231201	173300	36125447	924	924	924	924	0
82	20231201	173200	36125447	924	924	924	924	0
83	20231201	173100	36125447	924	924	924	924	0
84	20231201	173000	36125447	924	924	924	924	0
85	20231201	172900	36125447	924	924	924	924	0
86	20231201	172800	36125447	924	924	924	924	0
87	20231201	172700	36125447	924	924	924	924	0
88	20231201	172600	36125447	924	924	924	924	0
89	20231201	172500	36125447	924	924	924	924	0
90	20231201	172400	36125447	924	924	924	924	0
91	20231201	172300	36125447	924	924	924	924	0
92	20231201	172200	36125447	924	924	924	924	10967
93	20231201	172100	36125447	924	924	924	924	0
94	20231201	172000	36125447	924	924	924	924	0
95	20231201	171900	36125447	924	924	924	924	0
96	20231201	171800	36125447	924	924	924	924	0
97	20231201	171700	36125447	924	924	924	924	0
98	20231201	171600	36125447	924	924	924	924	0
99	20231201	171500	36125447	924	924	924	924	0
100	20231201	171400	36125447	924	924	924	924	0
101	20231201	171300	36125447	924	924	924	924	0
102	20231201	171200	36125447	924	924	924	924	0
103	20231201	171100	36125447	924	924	924	924	0
104	20231201	171000	36125447	924	924	924	924	0
105	20231201	170900	36125447	924	924	924	924	0
106	20231201	170800	36125447	924	924	924	924	0
107	20231201	170700	36125447	924	924	924	924	0
108	20231201	170600	36125447	924	924	924	924	0
109	20231201	170500	36125447	924	924	924	924	0
110	20231201	170400	36125447	924	924	924	924	0
111	20231201	170300	36125447	924	924	924	924	0
112	20231201	170200	36125447	924	924	924	924	0
113	20231201	170100	36125447	924	924	924	924	0
114	20231201	170000	36125447	924	924	924	924	0
115	20231201	165900	36125447	924	924	924	924	0
116	20231201	165800	36125447	924	924	924	924	0
117	20231201	165700	36125447	924	924	924	924	0
118	20231201	165600	36125447	924	924	924	924	0
119	20231201	165500	36125447	924	924	924	924	0
120	20231201	165400	36125447	924	924	924	924	0
121	20231201	165300	36125447	924	924	924	924	0
122	20231201	165200	36125447	924	924	924	924	10967
123	20231201	165100	36125447	924	924	924	924	0
124	20231201	165000	36125447	924	924	924	924	0
125	20231201	164900	36125447	924	924	924	924	0
126	20231201	164800	36125447	924	924	924	924	0
127	20231201	164700	36125447	924	924	924	924	0
128	20231201	164600	36125447	924	924	924	924	0
129	20231201	164500	36125447	924	924	924	924	0
130	20231201	164400	36125447	924	924	924	924	0
131	20231201	164300	36125447	924	924	924	924	0
132	20231201	164200	36125447	924	924	924	924	0
133	20231201	164100	36125447	924	924	924	924	0
134	20231201	164000	36125447	924	924	924	924	0
135	20231201	163900	36125447	924	924	924	924	0
136	20231201	163800	36125447	924	924	924	924	0
137	20231201	163700	36125447	924	924	924	924	0
138	20231201	163600	36125447	924	924	924	924	0
139	20231201	163500	36125447	924	924	924	924	0
140	20231201	163400	36125447	924	924	924	924	0
141	20231201	163300	36125447	924	924	924	924	0
142	20231201	163200	36125447	924	924	924	924	0
143	20231201	163100	36125447	924	924	924	924	0
144	20231201	163000	36125447	924	924	924	924	0
145	20231201	162900	36125447	924	924	924	924	0
146	20231201	162800	36125447	924	924	924	924	0
147	20231201	162700	36125447	924	924	924	924	0
148	20231201	162600	36125447	924	924	924	924	0
149	20231201	162500	36125447	924	924	924	924	0
150	20231201	162400	36125447	924	924	924	924	0
151	20231201	162300	36125447	924	924	924	924	0
152	20231201	162200	36125447	924	924	924	924	10967
153	20231201	162100	36125447	924	924	924	924	0
154	20231201	162000	36125447	924	924	924	924	0
155	20231201	161900	36125447	924	924	924	924	0
156	20231201	161800	36125447	924	924	924	924	0
157	20231201	161700	36125447	924	924	924	924	0
158	20231201	161600	36125447	924	924	924	924	0
159	20231201	161500	36125447	924	924	924	924	0
160	20231201	161400	36125447	924	924	924	924	0
161	20231201	161300	36125447	924	924	924	924	0
162	20231201	161200	36125447	924	924	924	924	0
163	20231201	161100	36125447	924	924	924	924	0
164	20231201	161000	36125447	924	924	924	924	0
165	20231201	160900	36125447	924	924	924	924	0
166	20231201	160800	36125447	924	924	924	924	0
167	20231201	160700	36125447	924	924	924	924	0
168	20231201	160600	36125447	924	924	924	924	0
169	20231201	160500	36125447	924	924	924	924	0
170	20231201	160400	36125447	924	924	924	924	0
171	20231201	160300	36125447	924	924	924	924	0
172	20231201	160200	36125447	924	924	924	924	0
173	20231201	160100	36125447	924	924	924	924	0
174	20231201	160000	36125447	924	924	924	924	0
175	20231201	155900	36125447	924	924	924	924	0
176	20231201	155800	36125447	924	924	924	924	0
177	20231201	155700	36125447	924	924	924	924	0
178	20231201	155600	36125447	924	924	924	924	0
179	20231201	155500	36125447	924	924	924	924	0
180	20231201	155400	36125447	924	924	924	924	0
181	20231201	155300	36125447	924	924	924	924	0
182	20231201	155200	36125447	924	924	924	924	10967
183	20231201	155100	36125447	924	924	924	924	0
184	20231201	155000	36125447	924	924	924	924	0
185	20231201	154900	36125447	924	924	924	924	0
186	20231201	154800	36125447	924	924	924	924	0
187	20231201	154700	36125447	924	924	924	924	0
188	20231201	154600	36125447	924	924	924	924	0
189	20231201	154500	36125447	924	924	924	924	0
190	20231201	154400	36125447	924	924	924	924	0
191	20231201	154300	36125447	924	924	924	924	0
192	20231201	154200	36125447	924	924	924	924	0
193	20231201	154100	36125447	924	924	924	924	0
194	20231201	154000	36125447	924	924	924	924	0
195	20231201	153900	36125447	924	924	924	924	0
196	20231201	153800	36125447	924	924	924	924	0
197	20231201	153700	36125447	924	924	924	924	0
198	20231201	153600	36125447	924	924	924	924	0
199	20231201	153500	36125447	924	924	924	924	0
200	20231201	153400	36125447	924	924	924	924	0
201	20231201	153300	36125447	924	924	924	924	0
202	20231201	153200	36125447	924	924	924	924	0
203	20231201	153100	36125447	924	924	924	924	0
204	20231201	153000	36125447	924	924	924	924	10967
205	20231201	152900	25991939	920	920	920	920	0
206	20231201	152800	25991939	920	920	920	920	0
207	20231201	152700	25991939	920	920	920	920	0
208	20231201	152600	25991939	920	920	920	920	0
209	20231201	152500	25991939	920	920	920	920	0
210	20231201	152400	25991939	920	920	920	920	0
211	20231201	152300	25991939	920	920	920	920	0
212	20231201	152200	25991939	920	920	920	920	0
213	20231201	152100	25991939	920	920	920	920	0
214	20231201	152000	25991939	920	920	920	920	0
215	20231201	151900	25991939	920	920	920	920	0
216	20231201	151800	25991939	920	920	920	920	0
217	20231201	151700	25991939	920	920	920	920	0
218	20231201	151600	25991939	920	920	920	920	1
219	20231201	151500	25991019	921	921	921	921	0
220	20231201	151400	25991019	921	921	921	921	0
221	20231201	151300	25991019	921	921	921	921	0
222	20231201	151200	25991019	921	921	921	921	0
223	20231201	151100	25991019	921	921	921	921	0
224	20231201	151000	25991019	921	921	921	921	114
225	20231201	150900	25886025	921	921	921	921	0
226	20231201	150800	25886025	921	921	921	921	0
227	20231201	150700	25886025	921	921	921	921	0
228	20231201	150600	25886025	921	919	921	918	418
229	20231201	150500	25502297	921	921	921	921	0
230	20231201	150400	25502297	921	921	921	921	0
231	20231201	150300	25502297	921	921	921	921	0
232	20231201	150200	25502297	921	919	921	918	302
233	20231201	150100	25225055	921	921	921	921	0
234	20231201	150000	25225055	921	921	921	921	0
235	20231201	145900	25225055	921	921	921	921	1
236	20231201	145800	25224134	918	918	918	918	0
237	20231201	145700	25224134	918	918	918	918	7
238	20231201	145600	25217708	918	919	919	918	28
239	20231201	145500	25191977	921	921	921	921	0
240	20231201	145400	25191977	921	921	921	921	0
241	20231201	145300	25191977	921	921	921	921	0
242	20231201	145200	25191977	921	921	921	921	1
243	20231201	145100	25191056	921	921	921	921	0
244	20231201	145000	25191056	921	921	921	921	0
245	20231201	144900	25191056	921	921	921	921	0
246	20231201	144800	25191056	921	921	921	921	0
247	20231201	144700	25191056	921	921	921	921	0
248	20231201	144600	25191056	921	921	921	921	0
249	20231201	144500	25191056	921	921	921	921	0
250	20231201	144400	25191056	921	921	921	921	0
251	20231201	144300	25191056	921	921	921	921	0
252	20231201	144200	25191056	921	921	921	921	0
253	20231201	144100	25191056	921	921	921	921	1
254	20231201	144000	25190135	919	922	922	919	131
255	20231201	143900	25069714	922	921	922	921	21
256	20231201	143800	25050372	922	922	922	922	0
257	20231201	143700	25050372	922	922	922	922	0
258	20231201	143600	25050372	922	922	922	922	0
259	20231201	143500	25050372	922	922	922	922	0
260	20231201	143400	25050372	922	922	922	922	0
261	20231201	143300	25050372	922	922	922	922	0
262	20231201	143200	25050372	922	922	922	922	0
263	20231201	143100	25050372	922	922	922	922	0
264	20231201	143000	25050372	922	922	922	922	1
265	20231201	142900	25049450	920	920	920	920	0
266	20231201	142800	25049450	920	920	920	920	0
267	20231201	142700	25049450	920	920	920	920	200
268	20231201	142600	24865450	923	923	923	923	130
269	20231201	142500	24745460	923	923	923	923	1
270	20231201	142400	24744537	921	921	921	921	1
271	20231201	142300	24743616	919	919	919	919	0
272	20231201	142200	24743616	919	919	919	919	0
273	20231201	142100	24743616	919	920	920	919	457
274	20231201	142000	24323632	923	923	923	923	3
275	20231201	141900	24320863	923	923	923	923	11
276	20231201	141800	24310710	923	923	923	923	0
277	20231201	141700	24310710	923	923	923	923	0
278	20231201	141600	24310710	923	923	923	923	0
279	20231201	141500	24310710	923	923	923	923	170
280	20231201	141400	24153800	921	921	921	921	150
281	20231201	141300	24015650	920	920	920	920	217
282	20231201	141200	23816010	920	920	920	920	1
283	20231201	141100	23815090	923	923	923	923	0
284	20231201	141000	23815090	923	923	923	923	0
285	20231201	140900	23815090	923	923	923	923	0
286	20231201	140800	23815090	923	923	923	923	100
287	20231201	140700	23722790	923	923	923	923	1
288	20231201	140600	23721867	919	919	919	919	0
289	20231201	140500	23721867	919	920	920	919	250
290	20231201	140400	23492081	923	923	923	923	0
291	20231201	140300	23492081	923	923	923	923	0
292	20231201	140200	23492081	923	923	923	923	0
293	20231201	140100	23492081	923	923	923	923	0
294	20231201	140000	23492081	923	923	923	923	0
295	20231201	135900	23492081	923	923	923	923	0
296	20231201	135800	23492081	923	923	923	923	0
297	20231201	135700	23492081	923	922	923	922	200
298	20231201	135600	23307488	921	921	921	921	25
299	20231201	135500	23284463	921	921	921	921	0
300	20231201	135400	23284463	921	921	921	921	42
301	20231201	135300	23245781	921	921	921	921	0
302	20231201	135200	23245781	921	921	921	921	0
303	20231201	135100	23245781	921	921	921	921	0
304	20231201	135000	23245781	921	921	921	921	50
305	20231201	134900	23199731	921	921	921	921	16
306	20231201	134800	23184995	921	921	921	921	5
307	20231201	134700	23180390	921	921	921	921	0
308	20231201	134600	23180390	921	921	921	921	1
309	20231201	134500	23179469	921	921	921	921	1
310	20231201	134400	23178548	919	921	921	919	21
311	20231201	134300	23159209	921	921	921	921	0
312	20231201	134200	23159209	921	921	921	921	174
313	20231201	134100	22998955	919	919	919	919	106
314	20231201	134000	22901541	920	920	920	920	0
315	20231201	133900	22901541	920	920	920	920	0
316	20231201	133800	22901541	920	920	920	920	0
317	20231201	133700	22901541	920	920	920	920	0
318	20231201	133600	22901541	920	920	920	920	0
319	20231201	133500	22901541	920	920	920	920	0
320	20231201	133400	22901541	920	920	920	920	0
321	20231201	133300	22901541	920	920	920	920	0
322	20231201	133200	22901541	920	920	920	920	0
323	20231201	133100	22901541	920	920	920	920	20
324	20231201	133000	22883141	921	921	921	921	0
325	20231201	132900	22883141	921	921	921	921	50
326	20231201	132800	22837091	921	921	921	921	0
327	20231201	132700	22837091	921	921	921	921	0
328	20231201	132600	22837091	921	921	921	921	0
329	20231201	132500	22837091	921	921	921	921	1
330	20231201	132400	22836170	921	921	921	921	0
331	20231201	132300	22836170	921	921	921	921	0
332	20231201	132200	22836170	921	921	921	921	0
333	20231201	132100	22836170	921	921	921	921	1
334	20231201	132000	22835249	919	919	919	919	0
335	20231201	131900	22835249	919	919	919	919	0
336	20231201	131800	22835249	919	919	919	919	0
337	20231201	131700	22835249	919	919	919	919	0
338	20231201	131600	22835249	919	919	919	919	0
339	20231201	131500	22835249	919	919	919	919	0
340	20231201	131400	22835249	919	920	920	919	130
341	20231201	131300	22715778	923	923	923	923	0
342	20231201	131200	22715778	923	923	923	923	0
343	20231201	131100	22715778	923	923	923	923	0
344	20231201	131000	22715778	923	923	923	923	0
345	20231201	130900	22715778	923	923	923	923	0
346	20231201	130800	22715778	923	923	923	923	0
347	20231201	130700	22715778	923	923	923	923	0
348	20231201	130600	22715778	923	923	923	923	0
349	20231201	130500	22715778	923	923	923	923	0
350	20231201	130400	22715778	923	923	923	923	0
351	20231201	130300	22715778	923	923	923	923	0
352	20231201	130200	22715778	923	923	923	923	0
353	20231201	130100	22715778	923	923	923	923	0
354	20231201	130000	22715778	923	923	923	923	0
355	20231201	125900	22715778	923	923	923	923	0
356	20231201	125800	22715778	923	923	923	923	0
357	20231201	125700	22715778	923	923	923	923	0
358	20231201	125600	22715778	923	923	923	923	0
359	20231201	125500	22715778	923	920	923	920	1000
360	20231201	125400	21794734	920	920	920	920	0
361	20231201	125300	21794734	920	920	920	920	0
362	20231201	125200	21794734	920	920	920	920	0
363	20231201	125100	21794734	920	920	920	920	0
364	20231201	125000	21794734	920	920	920	920	0
365	20231201	124900	21794734	920	920	920	920	0
366	20231201	124800	21794734	920	920	920	920	0
367	20231201	124700	21794734	920	920	920	920	2
368	20231201	124600	21792894	920	920	920	920	0
369	20231201	124500	21792894	920	920	920	920	0
370	20231201	124400	21792894	920	920	920	920	0
371	20231201	124300	21792894	920	920	920	920	1
372	20231201	124200	21791974	919	919	919	919	0
373	20231201	124100	21791974	919	919	919	919	0
374	20231201	124000	21791974	919	919	919	919	1
375	20231201	123900	21791055	920	920	920	920	2
376	20231201	123800	21789215	921	921	921	921	0
377	20231201	123700	21789215	921	921	921	921	0
378	20231201	123600	21789215	921	921	921	921	0
379	20231201	123500	21789215	921	921	921	921	0
380	20231201	123400	21789215	921	921	921	921	0
381	20231201	123300	21789215	921	921	921	921	0
382	20231201	123200	21789215	921	921	921	921	30
383	20231201	123100	21761585	920	920	920	920	23
384	20231201	123000	21740425	921	920	921	920	15
385	20231201	122900	21726620	920	920	920	920	7
386	20231201	122800	21720180	920	920	920	920	1
387	20231201	122700	21719260	920	920	920	920	0
388	20231201	122600	21719260	920	920	920	920	0
389	20231201	122500	21719260	920	920	920	920	0
390	20231201	122400	21719260	920	920	920	920	0
391	20231201	122300	21719260	920	920	920	920	0
392	20231201	122200	21719260	920	920	920	920	0
393	20231201	122100	21719260	920	920	920	920	0
394	20231201	122000	21719260	920	920	920	920	0
395	20231201	121900	21719260	920	920	920	920	0
396	20231201	121800	21719260	920	920	920	920	0
397	20231201	121700	21719260	920	920	920	920	0
398	20231201	121600	21719260	920	920	920	920	0
399	20231201	121500	21719260	920	920	920	920	0
400	20231201	121400	21719260	920	920	920	920	100
401	20231201	121300	21627260	920	920	920	920	0
402	20231201	121200	21627260	920	920	920	920	2
403	20231201	121100	21625420	921	921	921	921	0
404	20231201	121000	21625420	921	921	921	921	0
405	20231201	120900	21625420	921	921	921	921	0
406	20231201	120800	21625420	921	921	921	921	0
407	20231201	120700	21625420	921	921	921	921	0
408	20231201	120600	21625420	921	921	921	921	0
409	20231201	120500	21625420	921	921	921	921	0
410	20231201	120400	21625420	921	921	921	921	0
411	20231201	120300	21625420	921	921	921	921	0
412	20231201	120200	21625420	921	921	921	921	0
413	20231201	120100	21625420	921	921	921	921	0
414	20231201	120000	21625420	921	921	921	921	0
415	20231201	115900	21625420	921	921	921	921	0
416	20231201	115800	21625420	921	921	921	921	10
417	20231201	115700	21616210	921	921	921	921	0
418	20231201	115600	21616210	921	921	921	921	0
419	20231201	115500	21616210	921	921	921	921	0
420	20231201	115400	21616210	921	921	921	921	10
421	20231201	115300	21607000	919	919	919	919	3
422	20231201	115200	21604243	921	921	921	921	0
423	20231201	115100	21604243	921	921	921	921	0
424	20231201	115000	21604243	921	921	921	921	0
425	20231201	114900	21604243	921	920	921	920	6
426	20231201	114800	21598722	921	921	921	921	0
427	20231201	114700	21598722	921	921	921	921	0
428	20231201	114600	21598722	921	921	921	921	0
429	20231201	114500	21598722	921	921	921	921	0
430	20231201	114400	21598722	921	921	921	921	0
431	20231201	114300	21598722	921	921	921	921	0
432	20231201	114200	21598722	921	921	921	921	0
433	20231201	114100	21598722	921	921	921	921	0
434	20231201	114000	21598722	921	921	921	921	0
435	20231201	113900	21598722	921	921	921	921	0
436	20231201	113800	21598722	921	921	921	921	0
437	20231201	113700	21598722	921	921	921	921	0
438	20231201	113600	21598722	921	921	921	921	0
439	20231201	113500	21598722	921	921	921	921	0
440	20231201	113400	21598722	921	921	921	921	0
441	20231201	113300	21598722	921	921	921	921	0
442	20231201	113200	21598722	921	921	921	921	0
443	20231201	113100	21598722	921	921	921	921	0
444	20231201	113000	21598722	921	921	921	921	0
445	20231201	112900	21598722	921	921	921	921	0
446	20231201	112800	21598722	921	921	921	921	0
447	20231201	112700	21598722	921	920	921	920	50
448	20231201	112600	21552721	920	920	920	920	0
449	20231201	112500	21552721	920	920	920	920	0
450	20231201	112400	21552721	920	920	920	920	0
451	20231201	112300	21552721	920	920	920	920	0
452	20231201	112200	21552721	920	920	920	920	0
453	20231201	112100	21552721	920	920	920	920	0
454	20231201	112000	21552721	920	914	920	914	2
455	20231201	111900	21550887	921	921	921	921	0
456	20231201	111800	21550887	921	921	921	921	2
457	20231201	111700	21549045	921	915	921	914	445
458	20231201	111600	21142292	915	915	915	915	22
459	20231201	111500	21122162	915	920	920	915	7087
460	20231201	111400	14621963	921	921	921	921	0
461	20231201	111300	14621963	921	921	921	921	0
462	20231201	111200	14621963	921	921	921	921	0
463	20231201	111100	14621963	921	921	921	921	0
464	20231201	111000	14621963	921	921	921	921	0
465	20231201	110900	14621963	921	921	921	921	0
466	20231201	110800	14621963	921	921	921	921	0
467	20231201	110700	14621963	921	921	921	921	0
468	20231201	110600	14621963	921	921	921	921	0
469	20231201	110500	14621963	921	921	921	921	0
470	20231201	110400	14621963	921	921	921	921	0
471	20231201	110300	14621963	921	921	921	921	0
472	20231201	110200	14621963	921	921	921	921	0
473	20231201	110100	14621963	921	921	921	921	0
474	20231201	110000	14621963	921	921	921	921	0
475	20231201	105900	14621963	921	921	921	921	0
476	20231201	105800	14621963	921	921	921	921	0
477	20231201	105700	14621963	921	921	921	921	0
478	20231201	105600	14621963	921	921	921	921	0
479	20231201	105500	14621963	921	921	921	921	0
480	20231201	105400	14621963	921	921	921	921	1
481	20231201	105300	14621042	919	919	919	919	0
482	20231201	105200	14621042	919	919	919	919	0
483	20231201	105100	14621042	919	919	919	919	0
484	20231201	105000	14621042	919	919	919	919	0
485	20231201	104900	14621042	919	919	919	919	0
486	20231201	104800	14621042	919	919	919	919	1
487	20231201	104700	14620123	921	921	921	921	0
488	20231201	104600	14620123	921	921	921	921	0
489	20231201	104500	14620123	921	921	921	921	0
490	20231201	104400	14620123	921	921	921	921	0
491	20231201	104300	14620123	921	921	921	921	0
492	20231201	104200	14620123	921	921	921	921	108
493	20231201	104100	14520655	918	919	919	918	900
494	20231201	104000	13694254	921	921	921	921	0
495	20231201	103900	13694254	921	920	921	920	469
496	20231201	103800	13262618	919	919	919	919	11
497	20231201	103700	13252509	920	920	920	920	0
498	20231201	103600	13252509	920	920	920	920	0
499	20231201	103500	13252509	920	920	920	920	184
500	20231201	103400	13083229	920	920	920	920	0
501	20231201	103300	13083229	920	920	920	920	0
502	20231201	103200	13083229	920	920	920	920	0
503	20231201	103100	13083229	920	920	920	920	0
504	20231201	103000	13083229	920	920	920	920	1
505	20231201	102900	13082309	921	921	921	921	0
506	20231201	102800	13082309	921	921	921	921	0
507	20231201	102700	13082309	921	921	921	921	1
508	20231201	102600	13081388	921	921	921	921	0
509	20231201	102500	13081388	921	921	921	921	0
510	20231201	102400	13081388	921	921	921	921	0
511	20231201	102300	13081388	921	921	921	921	78
512	20231201	102200	13009550	922	922	922	922	0
513	20231201	102100	13009550	922	922	922	922	0
514	20231201	102000	13009550	922	922	922	922	0
515	20231201	101900	13009550	922	922	922	922	0
516	20231201	101800	13009550	922	922	922	922	0
517	20231201	101700	13009550	922	922	922	922	0
518	20231201	101600	13009550	922	922	922	922	0
519	20231201	101500	13009550	922	921	922	921	110
520	20231201	101400	12908237	921	921	921	921	0
521	20231201	101300	12908237	921	921	921	921	0
522	20231201	101200	12908237	921	921	921	921	0
523	20231201	101100	12908237	921	921	921	921	0
524	20231201	101000	12908237	921	921	921	921	0
525	20231201	100900	12908237	921	920	921	920	101
526	20231201	100800	12815316	921	921	921	921	6
527	20231201	100700	12809790	923	923	923	923	0
528	20231201	100600	12809790	923	923	923	923	0
529	20231201	100500	12809790	923	923	923	923	0
530	20231201	100400	12809790	923	923	923	923	500
531	20231201	100300	12348290	923	923	923	923	61
532	20231201	100200	12291987	923	920	923	920	141
533	20231201	100100	12162144	920	921	923	920	253
534	20231201	100000	11929230	921	922	922	921	459
535	20231201	095900	11506091	923	923	923	923	100
536	20231201	095800	11413791	923	923	923	923	596
537	20231201	095700	10863683	923	923	923	923	809
538	20231201	095600	10116976	923	920	923	920	472
539	20231201	095500	9681674	920	920	920	920	335
540	20231201	095400	9373474	919	920	920	919	510
541	20231201	095300	8904774	919	919	919	919	500
542	20231201	095200	8445274	920	920	920	920	0
543	20231201	095100	8445274	920	920	920	920	6
544	20231201	095000	8439754	920	920	920	920	17
545	20231201	094900	8424114	920	920	920	920	152
546	20231201	094800	8284274	920	920	920	920	56
547	20231201	094700	8232754	920	920	920	920	1000
548	20231201	094600	7312754	920	920	920	920	100
549	20231201	094500	7220754	920	920	920	920	0
550	20231201	094400	7220754	920	920	920	920	0
551	20231201	094300	7220754	920	920	920	920	0
552	20231201	094200	7220754	920	920	920	920	0
553	20231201	094100	7220754	920	920	920	920	0
554	20231201	094000	7220754	920	920	920	920	0
555	20231201	093900	7220754	920	920	920	920	0
556	20231201	093800	7220754	920	920	920	920	0
557	20231201	093700	7220754	920	920	920	920	207
558	20231201	093600	7030314	920	920	920	920	1
559	20231201	093500	7029394	920	920	920	920	0
560	20231201	093400	7029394	920	920	920	920	619
561	20231201	093300	6459914	920	920	920	920	4
562	20231201	093200	6456234	920	920	920	920	0
563	20231201	093100	6456234	920	920	920	920	1
564	20231201	093000	6455314	919	920	920	919	2
565	20231201	092900	6453475	920	920	920	920	0
566	20231201	092800	6453475	920	919	920	919	910
567	20231201	092700	5616775	919	919	919	919	479
568	20231201	092600	5176574	919	919	919	919	20
569	20231201	092500	5158194	919	919	919	919	0
570	20231201	092400	5158194	919	919	919	919	500
571	20231201	092300	4698694	919	919	919	919	0
572	20231201	092200	4698694	919	919	919	919	1
573	20231201	092100	4697775	920	920	920	920	0
574	20231201	092000	4697775	920	920	920	920	0
575	20231201	091900	4697775	920	919	920	919	1070
576	20231201	091800	3713792	919	919	919	919	82
577	20231201	091700	3638434	918	918	918	918	0
578	20231201	091600	3638434	918	918	918	918	0
579	20231201	091500	3638434	918	918	918	918	150
580	20231201	091400	3500734	918	918	918	918	0
581	20231201	091300	3500734	918	918	918	918	2
582	20231201	091200	3498898	920	918	920	918	408
583	20231201	091100	3124352	919	919	919	919	94
584	20231201	091000	3037966	920	919	920	919	204
585	20231201	090900	2850488	920	920	920	920	130
586	20231201	090800	2730888	921	921	921	921	0
587	20231201	090700	2730888	921	921	921	919	563
588	20231201	090600	2213293	921	921	921	920	403
589	20231201	090500	1842330	922	921	922	921	109
590	20231201	090400	1741940	923	923	923	922	52
591	20231201	090300	1693994	922	923	923	922	51
592	20231201	090200	1646971	923	922	923	922	884
593	20231201	090100	831922	922	920	922	920	11
594	20231201	090000	821800	920	922	922	920	892