KissMeData/009460/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185200	32933707	929	929	929	929	1643
3	20231206	185100	32933707	929	929	929	929	0
4	20231206	185000	32933707	929	929	929	929	0
5	20231206	184900	32933707	929	929	929	929	0
6	20231206	184800	32933707	929	929	929	929	0
7	20231206	184700	32933707	929	929	929	929	0
8	20231206	184600	32933707	929	929	929	929	0
9	20231206	184500	32933707	929	929	929	929	0
10	20231206	184400	32933707	929	929	929	929	0
11	20231206	184300	32933707	929	929	929	929	0
12	20231206	184200	32933707	929	929	929	929	0
13	20231206	184100	32933707	929	929	929	929	0
14	20231206	184000	32933707	929	929	929	929	0
15	20231206	183900	32933707	929	929	929	929	0
16	20231206	183800	32933707	929	929	929	929	0
17	20231206	183700	32933707	929	929	929	929	0
18	20231206	183600	32933707	929	929	929	929	0
19	20231206	183500	32933707	929	929	929	929	0
20	20231206	183400	32933707	929	929	929	929	0
21	20231206	183300	32933707	929	929	929	929	0
22	20231206	183200	32933707	929	929	929	929	0
23	20231206	183100	32933707	929	929	929	929	0
24	20231206	183000	32933707	929	929	929	929	0
25	20231206	182900	32933707	929	929	929	929	0
26	20231206	182800	32933707	929	929	929	929	0
27	20231206	182700	32933707	929	929	929	929	0
28	20231206	182600	32933707	929	929	929	929	0
29	20231206	182500	32933707	929	929	929	929	0
30	20231206	182400	32933707	929	929	929	929	0
31	20231206	182300	32933707	929	929	929	929	0
32	20231206	182200	32933707	929	929	929	929	1643
33	20231206	182100	32933707	929	929	929	929	0
34	20231206	182000	32933707	929	929	929	929	0
35	20231206	181900	32933707	929	929	929	929	0
36	20231206	181800	32933707	929	929	929	929	0
37	20231206	181700	32933707	929	929	929	929	0
38	20231206	181600	32933707	929	929	929	929	0
39	20231206	181500	32933707	929	929	929	929	0
40	20231206	181400	32933707	929	929	929	929	0
41	20231206	181300	32933707	929	929	929	929	0
42	20231206	181200	32933707	929	929	929	929	0
43	20231206	181100	32933707	929	929	929	929	0
44	20231206	181000	32933707	929	929	929	929	0
45	20231206	180900	32933707	929	929	929	929	0
46	20231206	180800	32933707	929	929	929	929	0
47	20231206	180700	32933707	929	929	929	929	0
48	20231206	180600	32933707	929	929	929	929	0
49	20231206	180500	32933707	929	929	929	929	0
50	20231206	180400	32933707	929	929	929	929	0
51	20231206	180300	32933707	929	929	929	929	0
52	20231206	180200	32933707	929	929	929	929	0
53	20231206	180100	32933707	929	929	929	929	0
54	20231206	180000	32933707	929	929	929	929	0
55	20231206	175900	32933707	929	929	929	929	0
56	20231206	175800	32933707	929	929	929	929	0
57	20231206	175700	32933707	929	929	929	929	0
58	20231206	175600	32933707	929	929	929	929	0
59	20231206	175500	32933707	929	929	929	929	0
60	20231206	175400	32933707	929	929	929	929	0
61	20231206	175300	32933707	929	929	929	929	0
62	20231206	175200	32933707	929	929	929	929	1643
63	20231206	175100	32933707	929	929	929	929	0
64	20231206	175000	32933707	929	929	929	929	0
65	20231206	174900	32933707	929	929	929	929	0
66	20231206	174800	32933707	929	929	929	929	0
67	20231206	174700	32933707	929	929	929	929	0
68	20231206	174600	32933707	929	929	929	929	0
69	20231206	174500	32933707	929	929	929	929	0
70	20231206	174400	32933707	929	929	929	929	0
71	20231206	174300	32933707	929	929	929	929	0
72	20231206	174200	32933707	929	929	929	929	0
73	20231206	174100	32933707	929	929	929	929	0
74	20231206	174000	32933707	929	929	929	929	0
75	20231206	173900	32933707	929	929	929	929	0
76	20231206	173800	32933707	929	929	929	929	0
77	20231206	173700	32933707	929	929	929	929	0
78	20231206	173600	32933707	929	929	929	929	0
79	20231206	173500	32933707	929	929	929	929	0
80	20231206	173400	32933707	929	929	929	929	0
81	20231206	173300	32933707	929	929	929	929	0
82	20231206	173200	32933707	929	929	929	929	0
83	20231206	173100	32933707	929	929	929	929	0
84	20231206	173000	32933707	929	929	929	929	0
85	20231206	172900	32933707	929	929	929	929	0
86	20231206	172800	32933707	929	929	929	929	0
87	20231206	172700	32933707	929	929	929	929	0
88	20231206	172600	32933707	929	929	929	929	0
89	20231206	172500	32933707	929	929	929	929	0
90	20231206	172400	32933707	929	929	929	929	0
91	20231206	172300	32933707	929	929	929	929	0
92	20231206	172200	32933707	929	929	929	929	1643
93	20231206	172100	32933707	929	929	929	929	0
94	20231206	172000	32933707	929	929	929	929	0
95	20231206	171900	32933707	929	929	929	929	0
96	20231206	171800	32933707	929	929	929	929	0
97	20231206	171700	32933707	929	929	929	929	0
98	20231206	171600	32933707	929	929	929	929	0
99	20231206	171500	32933707	929	929	929	929	0
100	20231206	171400	32933707	929	929	929	929	0
101	20231206	171300	32933707	929	929	929	929	0
102	20231206	171200	32933707	929	929	929	929	0
103	20231206	171100	32933707	929	929	929	929	0
104	20231206	171000	32933707	929	929	929	929	0
105	20231206	170900	32933707	929	929	929	929	0
106	20231206	170800	32933707	929	929	929	929	0
107	20231206	170700	32933707	929	929	929	929	0
108	20231206	170600	32933707	929	929	929	929	0
109	20231206	170500	32933707	929	929	929	929	0
110	20231206	170400	32933707	929	929	929	929	0
111	20231206	170300	32933707	929	929	929	929	0
112	20231206	170200	32933707	929	929	929	929	0
113	20231206	170100	32933707	929	929	929	929	0
114	20231206	170000	32933707	929	929	929	929	0
115	20231206	165900	32933707	929	929	929	929	0
116	20231206	165800	32933707	929	929	929	929	0
117	20231206	165700	32933707	929	929	929	929	0
118	20231206	165600	32933707	929	929	929	929	0
119	20231206	165500	32933707	929	929	929	929	0
120	20231206	165400	32933707	929	929	929	929	0
121	20231206	165300	32933707	929	929	929	929	0
122	20231206	165200	32933707	929	929	929	929	1643
123	20231206	165100	32933707	929	929	929	929	0
124	20231206	165000	32933707	929	929	929	929	0
125	20231206	164900	32933707	929	929	929	929	0
126	20231206	164800	32933707	929	929	929	929	0
127	20231206	164700	32933707	929	929	929	929	0
128	20231206	164600	32933707	929	929	929	929	0
129	20231206	164500	32933707	929	929	929	929	0
130	20231206	164400	32933707	929	929	929	929	0
131	20231206	164300	32933707	929	929	929	929	0
132	20231206	164200	32933707	929	929	929	929	0
133	20231206	164100	32933707	929	929	929	929	0
134	20231206	164000	32933707	929	929	929	929	0
135	20231206	163900	32933707	929	929	929	929	0
136	20231206	163800	32933707	929	929	929	929	0
137	20231206	163700	32933707	929	929	929	929	0
138	20231206	163600	32933707	929	929	929	929	0
139	20231206	163500	32933707	929	929	929	929	0
140	20231206	163400	32933707	929	929	929	929	0
141	20231206	163300	32933707	929	929	929	929	0
142	20231206	163200	32933707	929	929	929	929	0
143	20231206	163100	32933707	929	929	929	929	0
144	20231206	163000	32933707	929	929	929	929	0
145	20231206	162900	32933707	929	929	929	929	0
146	20231206	162800	32933707	929	929	929	929	0
147	20231206	162700	32933707	929	929	929	929	0
148	20231206	162600	32933707	929	929	929	929	0
149	20231206	162500	32933707	929	929	929	929	0
150	20231206	162400	32933707	929	929	929	929	0
151	20231206	162300	32933707	929	929	929	929	0
152	20231206	162200	32933707	929	929	929	929	1643
153	20231206	162100	32933707	929	929	929	929	0
154	20231206	162000	32933707	929	929	929	929	0
155	20231206	161900	32933707	929	929	929	929	0
156	20231206	161800	32933707	929	929	929	929	0
157	20231206	161700	32933707	929	929	929	929	0
158	20231206	161600	32933707	929	929	929	929	0
159	20231206	161500	32933707	929	929	929	929	0
160	20231206	161400	32933707	929	929	929	929	0
161	20231206	161300	32933707	929	929	929	929	0
162	20231206	161200	32933707	929	929	929	929	0
163	20231206	161100	32933707	929	929	929	929	0
164	20231206	161000	32933707	929	929	929	929	0
165	20231206	160900	32933707	929	929	929	929	0
166	20231206	160800	32933707	929	929	929	929	0
167	20231206	160700	32933707	929	929	929	929	0
168	20231206	160600	32933707	929	929	929	929	0
169	20231206	160500	32933707	929	929	929	929	0
170	20231206	160400	32933707	929	929	929	929	0
171	20231206	160300	32933707	929	929	929	929	0
172	20231206	160200	32933707	929	929	929	929	0
173	20231206	160100	32933707	929	929	929	929	0
174	20231206	160000	32933707	929	929	929	929	0
175	20231206	155900	32933707	929	929	929	929	0
176	20231206	155800	32933707	929	929	929	929	0
177	20231206	155700	32933707	929	929	929	929	0
178	20231206	155600	32933707	929	929	929	929	0
179	20231206	155500	32933707	929	929	929	929	0
180	20231206	155400	32933707	929	929	929	929	0
181	20231206	155300	32933707	929	929	929	929	0
182	20231206	155200	32933707	929	929	929	929	1643
183	20231206	155100	32933707	929	929	929	929	0
184	20231206	155000	32933707	929	929	929	929	0
185	20231206	154900	32933707	929	929	929	929	0
186	20231206	154800	32933707	929	929	929	929	0
187	20231206	154700	32933707	929	929	929	929	0
188	20231206	154600	32933707	929	929	929	929	0
189	20231206	154500	32933707	929	929	929	929	0
190	20231206	154400	32933707	929	929	929	929	0
191	20231206	154300	32933707	929	929	929	929	0
192	20231206	154200	32933707	929	929	929	929	0
193	20231206	154100	32933707	929	929	929	929	0
194	20231206	154000	32933707	929	929	929	929	0
195	20231206	153900	32933707	929	929	929	929	0
196	20231206	153800	32933707	929	929	929	929	0
197	20231206	153700	32933707	929	929	929	929	0
198	20231206	153600	32933707	929	929	929	929	0
199	20231206	153500	32933707	929	929	929	929	0
200	20231206	153400	32933707	929	929	929	929	0
201	20231206	153300	32933707	929	929	929	929	0
202	20231206	153200	32933707	929	929	929	929	0
203	20231206	153100	32933707	929	929	929	929	0
204	20231206	153000	32933707	929	929	929	929	1643
205	20231206	152900	31407360	928	928	928	928	0
206	20231206	152800	31407360	928	928	928	928	0
207	20231206	152700	31407360	928	928	928	928	0
208	20231206	152600	31407360	928	928	928	928	0
209	20231206	152500	31407360	928	928	928	928	0
210	20231206	152400	31407360	928	928	928	928	0
211	20231206	152300	31407360	928	928	928	928	0
212	20231206	152200	31407360	928	928	928	928	0
213	20231206	152100	31407360	928	928	928	928	0
214	20231206	152000	31407360	928	928	928	928	0
215	20231206	151900	31407360	928	927	928	927	217
216	20231206	151800	31206034	927	927	927	927	1
217	20231206	151700	31205107	927	927	927	927	1
218	20231206	151600	31204180	927	927	927	927	1
219	20231206	151500	31203253	927	927	927	927	1
220	20231206	151400	31202326	927	927	927	927	0
221	20231206	151300	31202326	927	927	927	927	0
222	20231206	151200	31202326	927	924	927	924	2
223	20231206	151100	31200475	928	928	928	928	0
224	20231206	151000	31200475	928	928	928	928	0
225	20231206	150900	31200475	928	928	928	928	0
226	20231206	150800	31200475	928	928	928	928	0
227	20231206	150700	31200475	928	928	928	928	1
228	20231206	150600	31199547	924	924	924	924	1
229	20231206	150500	31198623	928	928	928	928	0
230	20231206	150400	31198623	928	928	928	928	16
231	20231206	150300	31183775	928	928	928	928	0
232	20231206	150200	31183775	928	928	928	928	0
233	20231206	150100	31183775	928	928	928	928	0
234	20231206	150000	31183775	928	928	928	928	0
235	20231206	145900	31183775	928	922	928	922	10789
236	20231206	145800	21203180	923	922	923	922	3
237	20231206	145700	21200413	923	924	924	922	58
238	20231206	145600	21146826	924	924	924	924	54
239	20231206	145500	21096930	924	924	924	924	0
240	20231206	145400	21096930	924	924	924	924	0
241	20231206	145300	21096930	924	924	924	924	0
242	20231206	145200	21096930	924	924	924	924	0
243	20231206	145100	21096930	924	924	924	924	0
244	20231206	145000	21096930	924	924	924	924	0
245	20231206	144900	21096930	924	924	924	924	0
246	20231206	144800	21096930	924	924	924	924	0
247	20231206	144700	21096930	924	924	924	924	0
248	20231206	144600	21096930	924	924	924	924	0
249	20231206	144500	21096930	924	924	924	924	0
250	20231206	144400	21096930	924	924	924	924	0
251	20231206	144300	21096930	924	924	924	924	0
252	20231206	144200	21096930	924	924	924	923	3
253	20231206	144100	21094159	923	922	923	922	18
254	20231206	144000	21077547	923	922	923	922	4
255	20231206	143900	21073857	923	922	923	922	4
256	20231206	143800	21070167	923	922	923	922	103
257	20231206	143700	20975100	923	923	923	923	0
258	20231206	143600	20975100	923	923	923	923	0
259	20231206	143500	20975100	923	923	923	923	0
260	20231206	143400	20975100	923	923	923	923	0
261	20231206	143300	20975100	923	923	923	923	0
262	20231206	143200	20975100	923	922	923	922	4
263	20231206	143100	20971411	924	924	924	924	2
264	20231206	143000	20969563	924	924	924	924	7
265	20231206	142900	20963095	922	922	922	922	4
266	20231206	142800	20959407	924	924	924	924	0
267	20231206	142700	20959407	924	924	924	924	0
268	20231206	142600	20959407	924	923	924	923	3
269	20231206	142500	20956637	920	923	923	920	9080
270	20231206	142400	12582855	924	924	924	924	0
271	20231206	142300	12582855	924	924	924	924	5
272	20231206	142200	12578235	924	923	924	923	6
273	20231206	142100	12572696	924	923	924	923	17
274	20231206	142000	12557004	923	923	924	923	125
275	20231206	141900	12441519	924	924	924	923	312
276	20231206	141800	12153242	924	924	924	924	0
277	20231206	141700	12153242	924	924	924	924	0
278	20231206	141600	12153242	924	924	924	924	20
279	20231206	141500	12134762	924	924	924	924	0
280	20231206	141400	12134762	924	924	924	924	0
281	20231206	141300	12134762	924	924	924	924	0
282	20231206	141200	12134762	924	924	924	924	4
283	20231206	141100	12131066	924	924	924	924	0
284	20231206	141000	12131066	924	923	924	923	3
285	20231206	140900	12128296	924	923	924	923	3
286	20231206	140800	12125526	923	924	924	923	63
287	20231206	140700	12067316	924	924	924	924	0
288	20231206	140600	12067316	924	924	924	924	0
289	20231206	140500	12067316	924	924	924	924	0
290	20231206	140400	12067316	924	924	924	924	0
291	20231206	140300	12067316	924	923	924	923	2
292	20231206	140200	12065469	924	923	924	923	5
293	20231206	140100	12060853	923	924	924	923	29
294	20231206	140000	12034061	924	924	924	924	100
295	20231206	135900	11941661	924	924	924	924	0
296	20231206	135800	11941661	924	924	924	924	0
297	20231206	135700	11941661	924	924	924	924	0
298	20231206	135600	11941661	924	924	924	924	1
299	20231206	135500	11940737	923	923	923	923	0
300	20231206	135400	11940737	923	923	923	923	0
301	20231206	135300	11940737	923	923	923	923	0
302	20231206	135200	11940737	923	923	923	923	0
303	20231206	135100	11940737	923	923	923	923	0
304	20231206	135000	11940737	923	923	923	923	0
305	20231206	134900	11940737	923	923	923	923	0
306	20231206	134800	11940737	923	923	923	923	1
307	20231206	134700	11939814	923	923	923	923	0
308	20231206	134600	11939814	923	923	923	923	0
309	20231206	134500	11939814	923	923	923	923	54
310	20231206	134400	11889972	924	924	924	924	0
311	20231206	134300	11889972	924	924	924	924	0
312	20231206	134200	11889972	924	924	924	924	0
313	20231206	134100	11889972	924	924	924	924	0
314	20231206	134000	11889972	924	923	924	923	2
315	20231206	133900	11888125	924	924	924	924	0
316	20231206	133800	11888125	924	924	924	924	1
317	20231206	133700	11887201	924	923	924	923	454
318	20231206	133600	11468158	924	924	924	924	10
319	20231206	133500	11458918	924	924	924	924	0
320	20231206	133400	11458918	924	924	924	924	1
321	20231206	133300	11457994	924	924	924	924	2
322	20231206	133200	11456146	924	924	924	924	0
323	20231206	133100	11456146	924	924	924	924	0
324	20231206	133000	11456146	924	924	924	924	100
325	20231206	132900	11363746	924	924	924	924	0
326	20231206	132800	11363746	924	924	924	924	0
327	20231206	132700	11363746	924	924	924	924	1000
328	20231206	132600	10439746	924	924	924	924	0
329	20231206	132500	10439746	924	924	924	924	0
330	20231206	132400	10439746	924	924	924	924	0
331	20231206	132300	10439746	924	924	924	924	1
332	20231206	132200	10438822	923	923	923	923	1
333	20231206	132100	10437899	923	923	923	923	0
334	20231206	132000	10437899	923	923	923	923	0
335	20231206	131900	10437899	923	923	923	923	0
336	20231206	131800	10437899	923	923	923	923	0
337	20231206	131700	10437899	923	923	923	923	0
338	20231206	131600	10437899	923	923	923	923	1
339	20231206	131500	10436976	924	924	924	924	100
340	20231206	131400	10344576	924	924	924	924	0
341	20231206	131300	10344576	924	924	924	924	0
342	20231206	131200	10344576	924	924	924	924	54
343	20231206	131100	10294680	924	924	924	924	0
344	20231206	131000	10294680	924	924	924	924	0
345	20231206	130900	10294680	924	924	924	924	1
346	20231206	130800	10293756	924	924	924	924	0
347	20231206	130700	10293756	924	924	924	924	0
348	20231206	130600	10293756	924	924	924	924	0
349	20231206	130500	10293756	924	924	924	924	0
350	20231206	130400	10293756	924	924	924	924	0
351	20231206	130300	10293756	924	924	924	924	0
352	20231206	130200	10293756	924	924	924	924	0
353	20231206	130100	10293756	924	924	924	924	0
354	20231206	130000	10293756	924	924	924	924	863
355	20231206	125900	9496344	925	925	925	925	0
356	20231206	125800	9496344	925	925	925	925	1
357	20231206	125700	9495419	925	925	925	925	0
358	20231206	125600	9495419	925	925	925	925	0
359	20231206	125500	9495419	925	925	925	925	0
360	20231206	125400	9495419	925	925	925	925	0
361	20231206	125300	9495419	925	925	925	925	0
362	20231206	125200	9495419	925	924	925	924	310
363	20231206	125100	9208978	925	925	925	925	0
364	20231206	125000	9208978	925	925	925	925	0
365	20231206	124900	9208978	925	923	925	923	2
366	20231206	124800	9207130	925	925	925	925	1
367	20231206	124700	9206205	923	925	925	923	86
368	20231206	124600	9126825	923	923	923	923	26
369	20231206	124500	9102827	924	924	924	924	9
370	20231206	124400	9094511	925	925	925	925	0
371	20231206	124300	9094511	925	925	925	925	0
372	20231206	124200	9094511	925	925	925	925	0
373	20231206	124100	9094511	925	925	925	925	0
374	20231206	124000	9094511	925	925	925	925	0
375	20231206	123900	9094511	925	925	925	925	0
376	20231206	123800	9094511	925	925	925	925	0
377	20231206	123700	9094511	925	925	925	925	0
378	20231206	123600	9094511	925	925	925	925	0
379	20231206	123500	9094511	925	925	925	925	0
380	20231206	123400	9094511	925	925	925	925	1
381	20231206	123300	9093586	924	924	924	924	6
382	20231206	123200	9088042	925	925	925	925	0
383	20231206	123100	9088042	925	925	925	925	10
384	20231206	123000	9078792	925	925	925	925	0
385	20231206	122900	9078792	925	925	925	925	0
386	20231206	122800	9078792	925	925	925	925	0
387	20231206	122700	9078792	925	925	925	925	0
388	20231206	122600	9078792	925	925	925	925	0
389	20231206	122500	9078792	925	925	925	925	0
390	20231206	122400	9078792	925	925	925	925	0
391	20231206	122300	9078792	925	925	925	925	0
392	20231206	122200	9078792	925	925	925	925	0
393	20231206	122100	9078792	925	925	925	925	0
394	20231206	122000	9078792	925	925	925	925	1
395	20231206	121900	9077867	924	924	924	924	3
396	20231206	121800	9075095	924	924	924	924	3
397	20231206	121700	9072323	924	925	925	924	101
398	20231206	121600	8978899	924	924	924	924	0
399	20231206	121500	8978899	924	924	924	924	0
400	20231206	121400	8978899	924	924	924	924	0
401	20231206	121300	8978899	924	924	924	924	1
402	20231206	121200	8977975	924	924	924	924	1
403	20231206	121100	8977051	924	925	926	924	49
404	20231206	121000	8931683	925	924	925	924	4
405	20231206	120900	8927985	924	926	926	924	60
406	20231206	120800	8872429	926	926	926	926	0
407	20231206	120700	8872429	926	926	926	926	0
408	20231206	120600	8872429	926	926	926	926	0
409	20231206	120500	8872429	926	926	926	926	0
410	20231206	120400	8872429	926	926	926	926	0
411	20231206	120300	8872429	926	926	926	926	0
412	20231206	120200	8872429	926	926	926	926	0
413	20231206	120100	8872429	926	926	926	926	0
414	20231206	120000	8872429	926	926	926	926	0
415	20231206	115900	8872429	926	926	926	926	0
416	20231206	115800	8872429	926	926	926	926	0
417	20231206	115700	8872429	926	926	926	926	0
418	20231206	115600	8872429	926	924	926	924	93
419	20231206	115500	8786493	924	925	925	924	1471
420	20231206	115400	7426870	926	926	926	926	0
421	20231206	115300	7426870	926	925	926	925	4
422	20231206	115200	7423169	925	925	925	925	3
423	20231206	115100	7420394	925	925	925	925	93
424	20231206	115000	7334369	925	925	925	925	0
425	20231206	114900	7334369	925	925	925	925	0
426	20231206	114800	7334369	925	925	925	925	4
427	20231206	114700	7330669	926	925	926	925	4
428	20231206	114600	7326968	926	925	926	925	104
429	20231206	114500	7230767	926	926	926	926	0
430	20231206	114400	7230767	926	926	926	926	0
431	20231206	114300	7230767	926	926	926	926	0
432	20231206	114200	7230767	926	926	926	926	0
433	20231206	114100	7230767	926	926	926	926	0
434	20231206	114000	7230767	926	926	926	926	0
435	20231206	113900	7230767	926	926	926	926	0
436	20231206	113800	7230767	926	926	926	926	0
437	20231206	113700	7230767	926	926	926	926	0
438	20231206	113600	7230767	926	926	926	926	0
439	20231206	113500	7230767	926	926	926	926	1
440	20231206	113400	7229841	925	925	925	925	0
441	20231206	113300	7229841	925	925	925	925	59
442	20231206	113200	7175266	925	925	925	925	221
443	20231206	113100	6970841	925	925	925	925	0
444	20231206	113000	6970841	925	925	925	925	0
445	20231206	112900	6970841	925	925	925	925	1
446	20231206	112800	6969916	926	925	926	925	2
447	20231206	112700	6968065	926	926	926	926	50
448	20231206	112600	6921765	926	926	926	926	0
449	20231206	112500	6921765	926	926	926	926	0
450	20231206	112400	6921765	926	926	926	926	0
451	20231206	112300	6921765	926	926	926	926	600
452	20231206	112200	6366165	926	926	926	926	0
453	20231206	112100	6366165	926	926	926	926	0
454	20231206	112000	6366165	926	926	926	926	0
455	20231206	111900	6366165	926	926	926	926	0
456	20231206	111800	6366165	926	926	926	926	0
457	20231206	111700	6366165	926	926	926	926	0
458	20231206	111600	6366165	926	926	926	926	0
459	20231206	111500	6366165	926	926	926	926	0
460	20231206	111400	6366165	926	926	926	926	109
461	20231206	111300	6265231	924	924	924	924	86
462	20231206	111200	6185767	926	926	926	926	0
463	20231206	111100	6185767	926	925	926	925	12
464	20231206	111000	6174657	925	925	925	925	5
465	20231206	110900	6170032	926	926	926	926	0
466	20231206	110800	6170032	926	926	926	926	0
467	20231206	110700	6170032	926	926	926	926	0
468	20231206	110600	6170032	926	926	926	926	0
469	20231206	110500	6170032	926	925	926	925	8
470	20231206	110400	6162631	925	925	925	925	6
471	20231206	110300	6157081	926	926	926	926	0
472	20231206	110200	6157081	926	926	926	926	0
473	20231206	110100	6157081	926	926	926	926	0
474	20231206	110000	6157081	926	926	926	926	0
475	20231206	105900	6157081	926	926	926	926	0
476	20231206	105800	6157081	926	926	926	926	0
477	20231206	105700	6157081	926	926	926	926	0
478	20231206	105600	6157081	926	926	926	926	0
479	20231206	105500	6157081	926	926	926	926	0
480	20231206	105400	6157081	926	926	926	926	0
481	20231206	105300	6157081	926	926	926	926	0
482	20231206	105200	6157081	926	926	926	926	0
483	20231206	105100	6157081	926	926	926	926	0
484	20231206	105000	6157081	926	926	926	926	1
485	20231206	104900	6156155	924	925	925	924	265
486	20231206	104800	5911291	924	924	924	924	101
487	20231206	104700	5817967	924	924	924	924	1
488	20231206	104600	5817043	926	926	926	926	0
489	20231206	104500	5817043	926	926	926	926	0
490	20231206	104400	5817043	926	926	926	926	0
491	20231206	104300	5817043	926	926	926	926	0
492	20231206	104200	5817043	926	925	926	925	103
493	20231206	104100	5721677	925	925	925	925	140
494	20231206	104000	5592177	925	925	925	925	127
495	20231206	103900	5474702	925	925	925	925	414
496	20231206	103800	5091752	926	926	926	926	0
497	20231206	103700	5091752	926	926	926	926	0
498	20231206	103600	5091752	926	925	926	925	111
499	20231206	103500	4989076	926	926	926	926	0
500	20231206	103400	4989076	926	926	926	925	15
501	20231206	103300	4975198	925	925	926	925	23
502	20231206	103200	4953921	926	926	926	926	0
503	20231206	103100	4953921	926	926	926	926	0
504	20231206	103000	4953921	926	925	926	925	151
505	20231206	102900	4814245	925	925	925	925	145
506	20231206	102800	4680120	925	925	925	925	0
507	20231206	102700	4680120	925	925	925	925	216
508	20231206	102600	4480320	925	925	925	925	0
509	20231206	102500	4480320	925	925	925	925	4
510	20231206	102400	4476620	925	925	925	925	10
511	20231206	102300	4467370	925	925	925	925	0
512	20231206	102200	4467370	925	925	925	925	0
513	20231206	102100	4467370	925	925	925	925	3
514	20231206	102000	4464595	925	925	925	925	15
515	20231206	101900	4450720	925	925	925	925	11
516	20231206	101800	4440545	925	925	925	925	2
517	20231206	101700	4438695	925	925	925	925	1
518	20231206	101600	4437770	925	925	925	925	0
519	20231206	101500	4437770	925	925	925	925	0
520	20231206	101400	4437770	925	925	925	925	0
521	20231206	101300	4437770	925	925	925	925	1
522	20231206	101200	4436845	925	925	925	925	0
523	20231206	101100	4436845	925	924	925	924	2
524	20231206	101000	4434996	923	923	923	923	0
525	20231206	100900	4434996	923	923	923	923	0
526	20231206	100800	4434996	923	923	923	923	0
527	20231206	100700	4434996	923	923	923	923	0
528	20231206	100600	4434996	923	923	923	923	0
529	20231206	100500	4434996	923	923	923	923	100
530	20231206	100400	4342696	923	923	923	923	1
531	20231206	100300	4341773	922	922	922	922	0
532	20231206	100200	4341773	922	922	922	922	0
533	20231206	100100	4341773	922	925	925	922	1606
534	20231206	100000	2857853	926	925	926	925	301
535	20231206	095900	2579427	926	926	926	926	0
536	20231206	095800	2579427	926	926	926	926	0
537	20231206	095700	2579427	926	926	926	926	100
538	20231206	095600	2486827	926	926	926	926	0
539	20231206	095500	2486827	926	926	926	926	0
540	20231206	095400	2486827	926	925	926	925	306
541	20231206	095300	2203776	925	925	925	925	0
542	20231206	095200	2203776	925	925	925	925	700
543	20231206	095100	1556276	925	925	925	925	0
544	20231206	095000	1556276	925	925	925	925	0
545	20231206	094900	1556276	925	925	925	925	0
546	20231206	094800	1556276	925	925	925	925	2
547	20231206	094700	1554426	926	926	926	926	0
548	20231206	094600	1554426	926	926	926	926	10
549	20231206	094500	1545166	926	926	926	926	0
550	20231206	094400	1545166	926	926	926	926	0
551	20231206	094300	1545166	926	926	926	926	2
552	20231206	094200	1543314	926	926	926	926	0
553	20231206	094100	1543314	926	926	926	926	1
554	20231206	094000	1542388	926	926	926	926	0
555	20231206	093900	1542388	926	926	926	926	0
556	20231206	093800	1542388	926	926	926	926	0
557	20231206	093700	1542388	926	926	926	926	0
558	20231206	093600	1542388	926	926	926	926	1
559	20231206	093500	1541462	926	926	926	926	0
560	20231206	093400	1541462	926	925	926	925	50
561	20231206	093300	1495211	925	925	925	925	0
562	20231206	093200	1495211	925	926	926	924	1484
563	20231206	093100	123461	926	926	926	926	6
564	20231206	093000	117905	927	927	927	927	0
565	20231206	092900	117905	927	927	927	927	0
566	20231206	092800	117905	927	927	927	927	0
567	20231206	092700	117905	927	927	927	927	0
568	20231206	092600	117905	927	927	927	927	0
569	20231206	092500	117905	927	927	927	927	0
570	20231206	092400	117905	927	927	927	927	0
571	20231206	092300	117905	927	927	927	927	0
572	20231206	092200	117905	927	927	927	927	0
573	20231206	092100	117905	927	927	927	927	0
574	20231206	092000	117905	927	927	927	927	0
575	20231206	091900	117905	927	927	927	927	0
576	20231206	091800	117905	927	927	927	927	0
577	20231206	091700	117905	927	927	927	927	0
578	20231206	091600	117905	927	927	927	927	0
579	20231206	091500	117905	927	927	927	927	0
580	20231206	091400	117905	927	927	927	927	0
581	20231206	091300	117905	927	927	927	927	0
582	20231206	091200	117905	927	926	927	926	2
583	20231206	091100	116052	925	925	925	925	39
584	20231206	091000	79977	927	927	927	927	0
585	20231206	090900	79977	927	927	927	927	0
586	20231206	090800	79977	927	927	927	927	0
587	20231206	090700	79977	927	927	927	927	0
588	20231206	090600	79977	927	927	927	927	0
589	20231206	090500	79977	927	927	927	927	1
590	20231206	090400	79050	930	930	930	930	0
591	20231206	090300	79050	930	930	930	930	0
592	20231206	090200	79050	930	930	930	930	0
593	20231206	090100	79050	930	930	930	930	0
594	20231206	090000	79050	930	930	930	930	85