KissMeData/009460/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	185200	14253462	930	930	930	930	1532
3	20231205	185100	14253462	930	930	930	930	0
4	20231205	185000	14253462	930	930	930	930	0
5	20231205	184900	14253462	930	930	930	930	0
6	20231205	184800	14253462	930	930	930	930	0
7	20231205	184700	14253462	930	930	930	930	0
8	20231205	184600	14253462	930	930	930	930	0
9	20231205	184500	14253462	930	930	930	930	0
10	20231205	184400	14253462	930	930	930	930	0
11	20231205	184300	14253462	930	930	930	930	0
12	20231205	184200	14253462	930	930	930	930	0
13	20231205	184100	14253462	930	930	930	930	0
14	20231205	184000	14253462	930	930	930	930	0
15	20231205	183900	14253462	930	930	930	930	0
16	20231205	183800	14253462	930	930	930	930	0
17	20231205	183700	14253462	930	930	930	930	0
18	20231205	183600	14253462	930	930	930	930	0
19	20231205	183500	14253462	930	930	930	930	0
20	20231205	183400	14253462	930	930	930	930	0
21	20231205	183300	14253462	930	930	930	930	0
22	20231205	183200	14253462	930	930	930	930	0
23	20231205	183100	14253462	930	930	930	930	0
24	20231205	183000	14253462	930	930	930	930	0
25	20231205	182900	14253462	930	930	930	930	0
26	20231205	182800	14253462	930	930	930	930	0
27	20231205	182700	14253462	930	930	930	930	0
28	20231205	182600	14253462	930	930	930	930	0
29	20231205	182500	14253462	930	930	930	930	0
30	20231205	182400	14253462	930	930	930	930	0
31	20231205	182300	14253462	930	930	930	930	0
32	20231205	182200	14253462	930	930	930	930	1532
33	20231205	182100	14253462	930	930	930	930	0
34	20231205	182000	14253462	930	930	930	930	0
35	20231205	181900	14253462	930	930	930	930	0
36	20231205	181800	14253462	930	930	930	930	0
37	20231205	181700	14253462	930	930	930	930	0
38	20231205	181600	14253462	930	930	930	930	0
39	20231205	181500	14253462	930	930	930	930	0
40	20231205	181400	14253462	930	930	930	930	0
41	20231205	181300	14253462	930	930	930	930	0
42	20231205	181200	14253462	930	930	930	930	0
43	20231205	181100	14253462	930	930	930	930	0
44	20231205	181000	14253462	930	930	930	930	0
45	20231205	180900	14253462	930	930	930	930	0
46	20231205	180800	14253462	930	930	930	930	0
47	20231205	180700	14253462	930	930	930	930	0
48	20231205	180600	14253462	930	930	930	930	0
49	20231205	180500	14253462	930	930	930	930	0
50	20231205	180400	14253462	930	930	930	930	0
51	20231205	180300	14253462	930	930	930	930	0
52	20231205	180200	14253462	930	930	930	930	0
53	20231205	180100	14253462	930	930	930	930	0
54	20231205	180000	14253462	930	930	930	930	0
55	20231205	175900	14253462	930	930	930	930	0
56	20231205	175800	14253462	930	930	930	930	0
57	20231205	175700	14253462	930	930	930	930	0
58	20231205	175600	14253462	930	930	930	930	0
59	20231205	175500	14253462	930	930	930	930	0
60	20231205	175400	14253462	930	930	930	930	0
61	20231205	175300	14253462	930	930	930	930	0
62	20231205	175200	14253462	930	930	930	930	1532
63	20231205	175100	14253462	930	930	930	930	0
64	20231205	175000	14253462	930	930	930	930	0
65	20231205	174900	14253462	930	930	930	930	0
66	20231205	174800	14253462	930	930	930	930	0
67	20231205	174700	14253462	930	930	930	930	0
68	20231205	174600	14253462	930	930	930	930	0
69	20231205	174500	14253462	930	930	930	930	0
70	20231205	174400	14253462	930	930	930	930	0
71	20231205	174300	14253462	930	930	930	930	0
72	20231205	174200	14253462	930	930	930	930	0
73	20231205	174100	14253462	930	930	930	930	0
74	20231205	174000	14253462	930	930	930	930	0
75	20231205	173900	14253462	930	930	930	930	0
76	20231205	173800	14253462	930	930	930	930	0
77	20231205	173700	14253462	930	930	930	930	0
78	20231205	173600	14253462	930	930	930	930	0
79	20231205	173500	14253462	930	930	930	930	0
80	20231205	173400	14253462	930	930	930	930	0
81	20231205	173300	14253462	930	930	930	930	0
82	20231205	173200	14253462	930	930	930	930	0
83	20231205	173100	14253462	930	930	930	930	0
84	20231205	173000	14253462	930	930	930	930	0
85	20231205	172900	14253462	930	930	930	930	0
86	20231205	172800	14253462	930	930	930	930	0
87	20231205	172700	14253462	930	930	930	930	0
88	20231205	172600	14253462	930	930	930	930	0
89	20231205	172500	14253462	930	930	930	930	0
90	20231205	172400	14253462	930	930	930	930	0
91	20231205	172300	14253462	930	930	930	930	0
92	20231205	172200	14253462	930	930	930	930	1532
93	20231205	172100	14253462	930	930	930	930	0
94	20231205	172000	14253462	930	930	930	930	0
95	20231205	171900	14253462	930	930	930	930	0
96	20231205	171800	14253462	930	930	930	930	0
97	20231205	171700	14253462	930	930	930	930	0
98	20231205	171600	14253462	930	930	930	930	0
99	20231205	171500	14253462	930	930	930	930	0
100	20231205	171400	14253462	930	930	930	930	0
101	20231205	171300	14253462	930	930	930	930	0
102	20231205	171200	14253462	930	930	930	930	0
103	20231205	171100	14253462	930	930	930	930	0
104	20231205	171000	14253462	930	930	930	930	0
105	20231205	170900	14253462	930	930	930	930	0
106	20231205	170800	14253462	930	930	930	930	0
107	20231205	170700	14253462	930	930	930	930	0
108	20231205	170600	14253462	930	930	930	930	0
109	20231205	170500	14253462	930	930	930	930	0
110	20231205	170400	14253462	930	930	930	930	0
111	20231205	170300	14253462	930	930	930	930	0
112	20231205	170200	14253462	930	930	930	930	0
113	20231205	170100	14253462	930	930	930	930	0
114	20231205	170000	14253462	930	930	930	930	0
115	20231205	165900	14253462	930	930	930	930	0
116	20231205	165800	14253462	930	930	930	930	0
117	20231205	165700	14253462	930	930	930	930	0
118	20231205	165600	14253462	930	930	930	930	0
119	20231205	165500	14253462	930	930	930	930	0
120	20231205	165400	14253462	930	930	930	930	0
121	20231205	165300	14253462	930	930	930	930	0
122	20231205	165200	14253462	930	930	930	930	1532
123	20231205	165100	14253462	930	930	930	930	0
124	20231205	165000	14253462	930	930	930	930	0
125	20231205	164900	14253462	930	930	930	930	0
126	20231205	164800	14253462	930	930	930	930	0
127	20231205	164700	14253462	930	930	930	930	0
128	20231205	164600	14253462	930	930	930	930	0
129	20231205	164500	14253462	930	930	930	930	0
130	20231205	164400	14253462	930	930	930	930	0
131	20231205	164300	14253462	930	930	930	930	0
132	20231205	164200	14253462	930	930	930	930	0
133	20231205	164100	14253462	930	930	930	930	0
134	20231205	164000	14253462	930	930	930	930	0
135	20231205	163900	14253462	930	930	930	930	0
136	20231205	163800	14253462	930	930	930	930	0
137	20231205	163700	14253462	930	930	930	930	0
138	20231205	163600	14253462	930	930	930	930	0
139	20231205	163500	14253462	930	930	930	930	0
140	20231205	163400	14253462	930	930	930	930	0
141	20231205	163300	14253462	930	930	930	930	0
142	20231205	163200	14253462	930	930	930	930	0
143	20231205	163100	14253462	930	930	930	930	0
144	20231205	163000	14253462	930	930	930	930	0
145	20231205	162900	14253462	930	930	930	930	0
146	20231205	162800	14253462	930	930	930	930	0
147	20231205	162700	14253462	930	930	930	930	0
148	20231205	162600	14253462	930	930	930	930	0
149	20231205	162500	14253462	930	930	930	930	0
150	20231205	162400	14253462	930	930	930	930	0
151	20231205	162300	14253462	930	930	930	930	0
152	20231205	162200	14253462	930	930	930	930	1532
153	20231205	162100	14253462	930	930	930	930	0
154	20231205	162000	14253462	930	930	930	930	0
155	20231205	161900	14253462	930	930	930	930	0
156	20231205	161800	14253462	930	930	930	930	0
157	20231205	161700	14253462	930	930	930	930	0
158	20231205	161600	14253462	930	930	930	930	0
159	20231205	161500	14253462	930	930	930	930	0
160	20231205	161400	14253462	930	930	930	930	0
161	20231205	161300	14253462	930	930	930	930	0
162	20231205	161200	14253462	930	930	930	930	0
163	20231205	161100	14253462	930	930	930	930	0
164	20231205	161000	14253462	930	930	930	930	0
165	20231205	160900	14253462	930	930	930	930	0
166	20231205	160800	14253462	930	930	930	930	0
167	20231205	160700	14253462	930	930	930	930	0
168	20231205	160600	14253462	930	930	930	930	0
169	20231205	160500	14253462	930	930	930	930	0
170	20231205	160400	14253462	930	930	930	930	0
171	20231205	160300	14253462	930	930	930	930	0
172	20231205	160200	14253462	930	930	930	930	0
173	20231205	160100	14253462	930	930	930	930	0
174	20231205	160000	14253462	930	930	930	930	0
175	20231205	155900	14253462	930	930	930	930	0
176	20231205	155800	14253462	930	930	930	930	0
177	20231205	155700	14253462	930	930	930	930	0
178	20231205	155600	14253462	930	930	930	930	0
179	20231205	155500	14253462	930	930	930	930	0
180	20231205	155400	14253462	930	930	930	930	0
181	20231205	155300	14253462	930	930	930	930	0
182	20231205	155200	14253462	930	930	930	930	1532
183	20231205	155100	14253462	930	930	930	930	0
184	20231205	155000	14253462	930	930	930	930	0
185	20231205	154900	14253462	930	930	930	930	0
186	20231205	154800	14253462	930	930	930	930	0
187	20231205	154700	14253462	930	930	930	930	0
188	20231205	154600	14253462	930	930	930	930	0
189	20231205	154500	14253462	930	930	930	930	0
190	20231205	154400	14253462	930	930	930	930	0
191	20231205	154300	14253462	930	930	930	930	0
192	20231205	154200	14253462	930	930	930	930	0
193	20231205	154100	14253462	930	930	930	930	0
194	20231205	154000	14253462	930	930	930	930	0
195	20231205	153900	14253462	930	930	930	930	0
196	20231205	153800	14253462	930	930	930	930	0
197	20231205	153700	14253462	930	930	930	930	0
198	20231205	153600	14253462	930	930	930	930	0
199	20231205	153500	14253462	930	930	930	930	0
200	20231205	153400	14253462	930	930	930	930	0
201	20231205	153300	14253462	930	930	930	930	0
202	20231205	153200	14253462	930	930	930	930	0
203	20231205	153100	14253462	930	930	930	930	0
204	20231205	153000	14253462	930	930	930	930	1532
205	20231205	152900	12828702	927	927	927	927	0
206	20231205	152800	12828702	927	927	927	927	0
207	20231205	152700	12828702	927	927	927	927	0
208	20231205	152600	12828702	927	927	927	927	0
209	20231205	152500	12828702	927	927	927	927	0
210	20231205	152400	12828702	927	927	927	927	0
211	20231205	152300	12828702	927	927	927	927	0
212	20231205	152200	12828702	927	927	927	927	0
213	20231205	152100	12828702	927	927	927	927	0
214	20231205	152000	12828702	927	927	927	927	0
215	20231205	151900	12828702	927	927	927	927	3
216	20231205	151800	12825921	926	926	926	926	376
217	20231205	151700	12477745	926	926	926	924	223
218	20231205	151600	12271687	926	926	926	926	0
219	20231205	151500	12271687	926	926	926	926	0
220	20231205	151400	12271687	926	926	926	926	1
221	20231205	151300	12270761	925	925	925	925	0
222	20231205	151200	12270761	925	925	925	925	52
223	20231205	151100	12222661	926	926	926	926	0
224	20231205	151000	12222661	926	926	926	926	0
225	20231205	150900	12222661	926	926	926	926	8
226	20231205	150800	12215253	926	925	926	925	218
227	20231205	150700	12013601	924	924	924	924	489
228	20231205	150600	11561765	926	926	926	926	0
229	20231205	150500	11561765	926	924	926	924	8
230	20231205	150400	11554371	926	926	926	926	0
231	20231205	150300	11554371	926	926	926	926	138
232	20231205	150200	11426583	926	925	926	925	2
233	20231205	150100	11424732	926	926	926	926	0
234	20231205	150000	11424732	926	926	926	926	0
235	20231205	145900	11424732	926	926	926	926	0
236	20231205	145800	11424732	926	926	926	926	0
237	20231205	145700	11424732	926	926	926	926	10
238	20231205	145600	11415472	926	926	926	926	0
239	20231205	145500	11415472	926	925	926	925	48
240	20231205	145400	11371056	926	926	926	926	0
241	20231205	145300	11371056	926	926	926	926	0
242	20231205	145200	11371056	926	926	926	926	0
243	20231205	145100	11371056	926	926	926	926	0
244	20231205	145000	11371056	926	926	926	926	0
245	20231205	144900	11371056	926	926	926	926	1
246	20231205	144800	11370130	925	926	926	925	2
247	20231205	144700	11368279	925	925	925	925	1
248	20231205	144600	11367354	926	926	926	926	1
249	20231205	144500	11366428	924	924	924	924	1
250	20231205	144400	11365504	926	926	926	926	0
251	20231205	144300	11365504	926	926	926	926	0
252	20231205	144200	11365504	926	926	926	926	0
253	20231205	144100	11365504	926	926	926	926	0
254	20231205	144000	11365504	926	926	926	926	0
255	20231205	143900	11365504	926	926	926	926	0
256	20231205	143800	11365504	926	926	926	926	0
257	20231205	143700	11365504	926	926	926	926	0
258	20231205	143600	11365504	926	926	926	926	0
259	20231205	143500	11365504	926	926	926	926	1
260	20231205	143400	11364578	924	924	924	924	0
261	20231205	143300	11364578	924	924	924	924	1
262	20231205	143200	11363654	926	926	926	926	1
263	20231205	143100	11362728	925	925	925	925	10
264	20231205	143000	11353478	926	926	926	926	1
265	20231205	142900	11352552	926	926	926	926	0
266	20231205	142800	11352552	926	926	926	926	0
267	20231205	142700	11352552	926	926	926	926	0
268	20231205	142600	11352552	926	926	926	926	0
269	20231205	142500	11352552	926	925	926	925	151
270	20231205	142400	11212876	926	925	926	925	45
271	20231205	142300	11171250	926	926	926	926	0
272	20231205	142200	11171250	926	926	926	926	0
273	20231205	142100	11171250	926	926	926	926	0
274	20231205	142000	11171250	926	926	926	926	0
275	20231205	141900	11171250	926	926	926	926	0
276	20231205	141800	11171250	926	926	926	926	0
277	20231205	141700	11171250	926	926	926	926	0
278	20231205	141600	11171250	926	926	926	926	0
279	20231205	141500	11171250	926	926	926	926	0
280	20231205	141400	11171250	926	926	926	926	1
281	20231205	141300	11170324	926	926	926	926	0
282	20231205	141200	11170324	926	926	926	926	0
283	20231205	141100	11170324	926	926	926	926	0
284	20231205	141000	11170324	926	926	926	926	0
285	20231205	140900	11170324	926	926	926	926	0
286	20231205	140800	11170324	926	926	926	926	0
287	20231205	140700	11170324	926	926	926	926	0
288	20231205	140600	11170324	926	926	926	926	0
289	20231205	140500	11170324	926	926	926	926	1
290	20231205	140400	11169398	924	924	924	924	0
291	20231205	140300	11169398	924	924	924	924	0
292	20231205	140200	11169398	924	924	924	924	0
293	20231205	140100	11169398	924	924	924	924	1440
294	20231205	140000	9838838	925	925	925	925	0
295	20231205	135900	9838838	925	925	925	925	0
296	20231205	135800	9838838	925	925	925	925	0
297	20231205	135700	9838838	925	925	925	925	0
298	20231205	135600	9838838	925	925	925	925	71
299	20231205	135500	9773163	926	926	926	926	0
300	20231205	135400	9773163	926	926	926	926	0
301	20231205	135300	9773163	926	926	926	926	0
302	20231205	135200	9773163	926	926	926	926	0
303	20231205	135100	9773163	926	926	926	926	0
304	20231205	135000	9773163	926	925	926	925	109
305	20231205	134900	9672337	926	926	926	926	0
306	20231205	134800	9672337	926	926	926	926	0
307	20231205	134700	9672337	926	926	926	926	0
308	20231205	134600	9672337	926	926	926	926	0
309	20231205	134500	9672337	926	926	926	926	0
310	20231205	134400	9672337	926	926	926	926	0
311	20231205	134300	9672337	926	926	926	926	0
312	20231205	134200	9672337	926	926	926	926	1
313	20231205	134100	9671411	925	925	925	925	0
314	20231205	134000	9671411	925	925	925	925	30
315	20231205	133900	9643661	926	926	926	926	0
316	20231205	133800	9643661	926	926	926	926	0
317	20231205	133700	9643661	926	926	926	926	1
318	20231205	133600	9642735	926	926	926	926	2
319	20231205	133500	9640883	926	926	926	926	0
320	20231205	133400	9640883	926	926	926	926	0
321	20231205	133300	9640883	926	926	926	926	0
322	20231205	133200	9640883	926	926	926	926	0
323	20231205	133100	9640883	926	926	926	926	0
324	20231205	133000	9640883	926	926	926	926	0
325	20231205	132900	9640883	926	926	926	926	0
326	20231205	132800	9640883	926	926	926	926	0
327	20231205	132700	9640883	926	926	926	926	0
328	20231205	132600	9640883	926	926	926	926	1
329	20231205	132500	9639957	923	923	923	923	0
330	20231205	132400	9639957	923	923	924	923	20
331	20231205	132300	9621496	923	925	925	923	518
332	20231205	132200	9142382	925	925	925	925	0
333	20231205	132100	9142382	925	925	925	925	600
334	20231205	132000	8587382	926	926	926	926	1
335	20231205	131900	8586456	925	925	925	925	131
336	20231205	131800	8465281	927	927	927	927	0
337	20231205	131700	8465281	927	927	927	927	1
338	20231205	131600	8464354	924	924	924	924	136
339	20231205	131500	8338690	927	927	927	927	0
340	20231205	131400	8338690	927	927	927	927	1
341	20231205	131300	8337763	927	924	927	924	11
342	20231205	131200	8327596	927	927	927	927	1
343	20231205	131100	8326669	924	924	924	924	4
344	20231205	131000	8322973	924	924	924	924	10
345	20231205	130900	8313733	927	924	927	924	7
346	20231205	130800	8307247	927	927	927	927	0
347	20231205	130700	8307247	927	927	927	927	0
348	20231205	130600	8307247	927	927	927	927	0
349	20231205	130500	8307247	927	927	927	927	0
350	20231205	130400	8307247	927	927	927	927	16
351	20231205	130300	8292415	924	924	924	924	0
352	20231205	130200	8292415	924	924	924	924	0
353	20231205	130100	8292415	924	924	924	924	0
354	20231205	130000	8292415	924	924	924	924	0
355	20231205	125900	8292415	924	924	924	924	0
356	20231205	125800	8292415	924	924	924	924	0
357	20231205	125700	8292415	924	924	924	924	0
358	20231205	125600	8292415	924	924	924	924	0
359	20231205	125500	8292415	924	925	925	924	39
360	20231205	125400	8256378	925	925	925	925	0
361	20231205	125300	8256378	925	925	925	925	325
362	20231205	125200	7955753	925	925	925	925	600
363	20231205	125100	7400753	925	925	925	925	0
364	20231205	125000	7400753	925	925	925	925	500
365	20231205	124900	6938253	925	925	925	925	0
366	20231205	124800	6938253	925	925	925	925	0
367	20231205	124700	6938253	925	925	925	925	0
368	20231205	124600	6938253	925	924	925	924	2
369	20231205	124500	6936404	925	925	925	925	0
370	20231205	124400	6936404	925	925	925	925	0
371	20231205	124300	6936404	925	925	925	925	0
372	20231205	124200	6936404	925	925	925	925	0
373	20231205	124100	6936404	925	925	925	925	0
374	20231205	124000	6936404	925	925	925	925	0
375	20231205	123900	6936404	925	925	925	925	0
376	20231205	123800	6936404	925	925	925	925	0
377	20231205	123700	6936404	925	925	925	925	0
378	20231205	123600	6936404	925	925	925	925	0
379	20231205	123500	6936404	925	925	925	925	0
380	20231205	123400	6936404	925	925	925	925	0
381	20231205	123300	6936404	925	925	925	925	0
382	20231205	123200	6936404	925	925	925	925	0
383	20231205	123100	6936404	925	925	925	925	0
384	20231205	123000	6936404	925	925	925	925	0
385	20231205	122900	6936404	925	925	925	925	11
386	20231205	122800	6926229	925	925	925	925	0
387	20231205	122700	6926229	925	925	925	925	47
388	20231205	122600	6882754	928	928	928	928	0
389	20231205	122500	6882754	928	928	928	928	0
390	20231205	122400	6882754	928	928	928	928	0
391	20231205	122300	6882754	928	928	928	928	8
392	20231205	122200	6875330	928	928	928	928	0
393	20231205	122100	6875330	928	928	928	928	0
394	20231205	122000	6875330	928	928	928	928	0
395	20231205	121900	6875330	928	928	928	928	0
396	20231205	121800	6875330	928	928	928	928	0
397	20231205	121700	6875330	928	928	928	928	0
398	20231205	121600	6875330	928	928	928	928	0
399	20231205	121500	6875330	928	928	928	928	0
400	20231205	121400	6875330	928	928	928	928	0
401	20231205	121300	6875330	928	928	928	928	0
402	20231205	121200	6875330	928	928	928	928	0
403	20231205	121100	6875330	928	928	928	928	0
404	20231205	121000	6875330	928	928	928	928	0
405	20231205	120900	6875330	928	928	928	928	0
406	20231205	120800	6875330	928	928	928	928	0
407	20231205	120700	6875330	928	928	928	928	0
408	20231205	120600	6875330	928	928	928	928	0
409	20231205	120500	6875330	928	928	928	928	0
410	20231205	120400	6875330	928	928	928	928	0
411	20231205	120300	6875330	928	928	928	928	0
412	20231205	120200	6875330	928	928	928	928	0
413	20231205	120100	6875330	928	928	928	928	0
414	20231205	120000	6875330	928	928	928	928	0
415	20231205	115900	6875330	928	928	928	928	0
416	20231205	115800	6875330	928	928	928	928	0
417	20231205	115700	6875330	928	928	928	928	0
418	20231205	115600	6875330	928	928	928	928	128
419	20231205	115500	6756546	928	928	928	928	0
420	20231205	115400	6756546	928	928	928	928	1
421	20231205	115300	6755618	928	928	928	928	0
422	20231205	115200	6755618	928	928	928	928	0
423	20231205	115100	6755618	928	928	928	928	1
424	20231205	115000	6754690	925	925	925	925	0
425	20231205	114900	6754690	925	925	925	925	10
426	20231205	114800	6745440	928	928	928	928	0
427	20231205	114700	6745440	928	928	928	928	0
428	20231205	114600	6745440	928	928	928	928	294
429	20231205	114500	6472608	928	928	928	928	0
430	20231205	114400	6472608	928	928	928	928	0
431	20231205	114300	6472608	928	927	928	927	2
432	20231205	114200	6470753	924	924	924	924	0
433	20231205	114100	6470753	924	925	925	924	92
434	20231205	114000	6385704	926	926	926	926	0
435	20231205	113900	6385704	926	926	926	926	0
436	20231205	113800	6385704	926	926	926	926	0
437	20231205	113700	6385704	926	926	926	926	1
438	20231205	113600	6384778	928	928	928	928	0
439	20231205	113500	6384778	928	928	928	928	0
440	20231205	113400	6384778	928	928	928	928	0
441	20231205	113300	6384778	928	928	928	928	0
442	20231205	113200	6384778	928	928	928	928	0
443	20231205	113100	6384778	928	928	928	928	0
444	20231205	113000	6384778	928	928	928	928	0
445	20231205	112900	6384778	928	928	928	928	0
446	20231205	112800	6384778	928	928	928	928	0
447	20231205	112700	6384778	928	928	928	928	0
448	20231205	112600	6384778	928	928	928	928	4
449	20231205	112500	6381066	928	928	928	928	62
450	20231205	112400	6323530	928	928	928	928	0
451	20231205	112300	6323530	928	928	928	928	0
452	20231205	112200	6323530	928	928	928	928	0
453	20231205	112100	6323530	928	928	928	928	0
454	20231205	112000	6323530	928	928	928	928	0
455	20231205	111900	6323530	928	928	928	928	0
456	20231205	111800	6323530	928	928	928	928	0
457	20231205	111700	6323530	928	928	928	928	0
458	20231205	111600	6323530	928	928	928	928	0
459	20231205	111500	6323530	928	928	928	928	95
460	20231205	111400	6235370	928	928	928	928	0
461	20231205	111300	6235370	928	928	928	928	0
462	20231205	111200	6235370	928	928	928	928	1
463	20231205	111100	6234442	924	924	924	924	0
464	20231205	111000	6234442	924	924	924	924	51
465	20231205	110900	6187318	928	928	928	928	0
466	20231205	110800	6187318	928	928	928	928	0
467	20231205	110700	6187318	928	928	928	928	0
468	20231205	110600	6187318	928	928	928	928	0
469	20231205	110500	6187318	928	928	928	928	0
470	20231205	110400	6187318	928	928	928	928	168
471	20231205	110300	6031414	929	929	929	929	0
472	20231205	110200	6031414	929	929	929	929	0
473	20231205	110100	6031414	929	929	929	929	0
474	20231205	110000	6031414	929	929	929	929	0
475	20231205	105900	6031414	929	929	929	929	0
476	20231205	105800	6031414	929	929	929	929	0
477	20231205	105700	6031414	929	929	929	929	1
478	20231205	105600	6030485	924	925	925	924	218
479	20231205	105500	5829052	929	929	929	929	0
480	20231205	105400	5829052	929	929	929	929	0
481	20231205	105300	5829052	929	926	929	925	5
482	20231205	105200	5824422	929	929	929	929	0
483	20231205	105100	5824422	929	929	929	929	0
484	20231205	105000	5824422	929	929	929	929	0
485	20231205	104900	5824422	929	926	929	926	2
486	20231205	104800	5822567	929	929	929	929	1
487	20231205	104700	5821638	929	929	929	929	0
488	20231205	104600	5821638	929	929	929	929	0
489	20231205	104500	5821638	929	929	929	929	0
490	20231205	104400	5821638	929	929	929	929	0
491	20231205	104300	5821638	929	929	929	929	0
492	20231205	104200	5821638	929	929	929	929	0
493	20231205	104100	5821638	929	929	929	929	0
494	20231205	104000	5821638	929	929	929	929	0
495	20231205	103900	5821638	929	929	929	929	0
496	20231205	103800	5821638	929	926	929	926	6
497	20231205	103700	5816079	926	926	926	926	1
498	20231205	103600	5815153	929	929	929	929	0
499	20231205	103500	5815153	929	929	929	929	0
500	20231205	103400	5815153	929	929	929	929	0
501	20231205	103300	5815153	929	929	929	929	0
502	20231205	103200	5815153	929	928	929	928	2
503	20231205	103100	5813296	929	929	929	928	110
504	20231205	103000	5711107	928	928	928	928	2
505	20231205	102900	5709251	929	929	929	929	0
506	20231205	102800	5709251	929	929	929	929	30
507	20231205	102700	5681381	929	928	929	928	50
508	20231205	102600	5634935	929	929	929	929	120
509	20231205	102500	5523455	928	928	928	928	0
510	20231205	102400	5523455	928	928	928	928	20
511	20231205	102300	5504895	928	928	928	928	0
512	20231205	102200	5504895	928	928	928	928	1
513	20231205	102100	5503967	926	926	926	926	100
514	20231205	102000	5411367	926	926	926	926	30
515	20231205	101900	5383587	924	924	924	924	6
516	20231205	101800	5378043	924	924	924	924	0
517	20231205	101700	5378043	924	924	924	924	581
518	20231205	101600	4841199	924	924	924	924	0
519	20231205	101500	4841199	924	924	924	924	0
520	20231205	101400	4841199	924	924	924	924	0
521	20231205	101300	4841199	924	924	924	924	0
522	20231205	101200	4841199	924	924	924	924	353
523	20231205	101100	4515027	925	925	925	925	0
524	20231205	101000	4515027	925	925	925	925	0
525	20231205	100900	4515027	925	925	925	925	0
526	20231205	100800	4515027	925	925	925	925	0
527	20231205	100700	4515027	925	925	925	925	0
528	20231205	100600	4515027	925	925	925	925	389
529	20231205	100500	4155202	926	926	926	926	1
530	20231205	100400	4154276	926	926	926	926	0
531	20231205	100300	4154276	926	926	926	926	0
532	20231205	100200	4154276	926	926	926	926	0
533	20231205	100100	4154276	926	926	926	926	1
534	20231205	100000	4153350	931	931	931	931	0
535	20231205	095900	4153350	931	931	931	931	2
536	20231205	095800	4151488	925	925	925	925	5
537	20231205	095700	4146863	930	930	930	930	1
538	20231205	095600	4145933	925	926	926	925	2
539	20231205	095500	4144082	930	930	930	930	0
540	20231205	095400	4144082	930	930	930	930	0
541	20231205	095300	4144082	930	930	930	930	0
542	20231205	095200	4144082	930	930	930	930	1
543	20231205	095100	4143152	931	931	931	931	0
544	20231205	095000	4143152	931	931	931	931	1
545	20231205	094900	4142221	925	925	931	925	154
546	20231205	094800	3999765	925	925	925	925	11
547	20231205	094700	3989590	930	930	930	930	0
548	20231205	094600	3989590	930	930	930	930	0
549	20231205	094500	3989590	930	929	930	929	457
550	20231205	094400	3564782	929	929	929	929	0
551	20231205	094300	3564782	929	929	929	929	0
552	20231205	094200	3564782	929	925	929	925	11
553	20231205	094100	3554603	928	928	928	928	0
554	20231205	094000	3554603	928	928	928	928	0
555	20231205	093900	3554603	928	928	928	928	7
556	20231205	093800	3548107	928	928	928	928	30
557	20231205	093700	3520267	928	928	928	928	190
558	20231205	093600	3343947	929	929	929	929	0
559	20231205	093500	3343947	929	929	929	929	0
560	20231205	093400	3343947	929	929	929	929	0
561	20231205	093300	3343947	929	929	929	929	0
562	20231205	093200	3343947	929	929	929	929	7
563	20231205	093100	3337444	929	929	929	929	1
564	20231205	093000	3336515	929	929	929	929	11
565	20231205	092900	3326296	929	929	929	929	4
566	20231205	092800	3322580	929	925	929	925	11
567	20231205	092700	3312377	929	929	929	929	0
568	20231205	092600	3312377	929	925	929	925	224
569	20231205	092500	3105173	925	925	925	925	50
570	20231205	092400	3058923	929	929	929	929	0
571	20231205	092300	3058923	929	929	929	929	0
572	20231205	092200	3058923	929	929	929	929	2
573	20231205	092100	3057065	928	928	928	928	486
574	20231205	092000	2606057	928	928	928	928	79
575	20231205	091900	2532745	928	928	928	928	0
576	20231205	091800	2532745	928	928	928	928	0
577	20231205	091700	2532745	928	928	928	928	0
578	20231205	091600	2532745	928	928	928	928	21
579	20231205	091500	2513257	929	929	929	929	0
580	20231205	091400	2513257	929	929	929	929	0
581	20231205	091300	2513257	929	928	929	928	4
582	20231205	091200	2509544	929	929	929	928	157
583	20231205	091100	2363692	930	929	930	929	150
584	20231205	091000	2224263	929	929	929	929	0
585	20231205	090900	2224263	929	929	929	929	0
586	20231205	090800	2224263	929	929	929	929	1
587	20231205	090700	2223334	931	931	931	931	0
588	20231205	090600	2223334	931	931	931	931	0
589	20231205	090500	2223334	931	931	931	931	0
590	20231205	090400	2223334	931	931	931	931	0
591	20231205	090300	2223334	931	931	931	931	0
592	20231205	090200	2223334	931	931	931	931	0
593	20231205	090100	2223334	931	931	931	931	0
594	20231205	090000	2223334	931	921	931	921	2414