KissMeData/009460/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185200	34736216	916	916	916	916	2437
3	20231213	185100	34736216	916	916	916	916	0
4	20231213	185000	34736216	916	916	916	916	0
5	20231213	184900	34736216	916	916	916	916	0
6	20231213	184800	34736216	916	916	916	916	0
7	20231213	184700	34736216	916	916	916	916	0
8	20231213	184600	34736216	916	916	916	916	0
9	20231213	184500	34736216	916	916	916	916	0
10	20231213	184400	34736216	916	916	916	916	0
11	20231213	184300	34736216	916	916	916	916	0
12	20231213	184200	34736216	916	916	916	916	0
13	20231213	184100	34736216	916	916	916	916	0
14	20231213	184000	34736216	916	916	916	916	0
15	20231213	183900	34736216	916	916	916	916	0
16	20231213	183800	34736216	916	916	916	916	0
17	20231213	183700	34736216	916	916	916	916	0
18	20231213	183600	34736216	916	916	916	916	0
19	20231213	183500	34736216	916	916	916	916	0
20	20231213	183400	34736216	916	916	916	916	0
21	20231213	183300	34736216	916	916	916	916	0
22	20231213	183200	34736216	916	916	916	916	0
23	20231213	183100	34736216	916	916	916	916	0
24	20231213	183000	34736216	916	916	916	916	0
25	20231213	182900	34736216	916	916	916	916	0
26	20231213	182800	34736216	916	916	916	916	0
27	20231213	182700	34736216	916	916	916	916	0
28	20231213	182600	34736216	916	916	916	916	0
29	20231213	182500	34736216	916	916	916	916	0
30	20231213	182400	34736216	916	916	916	916	0
31	20231213	182300	34736216	916	916	916	916	0
32	20231213	182200	34736216	916	916	916	916	2437
33	20231213	182100	34736216	916	916	916	916	0
34	20231213	182000	34736216	916	916	916	916	0
35	20231213	181900	34736216	916	916	916	916	0
36	20231213	181800	34736216	916	916	916	916	0
37	20231213	181700	34736216	916	916	916	916	0
38	20231213	181600	34736216	916	916	916	916	0
39	20231213	181500	34736216	916	916	916	916	0
40	20231213	181400	34736216	916	916	916	916	0
41	20231213	181300	34736216	916	916	916	916	0
42	20231213	181200	34736216	916	916	916	916	0
43	20231213	181100	34736216	916	916	916	916	0
44	20231213	181000	34736216	916	916	916	916	0
45	20231213	180900	34736216	916	916	916	916	0
46	20231213	180800	34736216	916	916	916	916	0
47	20231213	180700	34736216	916	916	916	916	0
48	20231213	180600	34736216	916	916	916	916	0
49	20231213	180500	34736216	916	916	916	916	0
50	20231213	180400	34736216	916	916	916	916	0
51	20231213	180300	34736216	916	916	916	916	0
52	20231213	180200	34736216	916	916	916	916	0
53	20231213	180100	34736216	916	916	916	916	0
54	20231213	180000	34736216	916	916	916	916	0
55	20231213	175900	34736216	916	916	916	916	0
56	20231213	175800	34736216	916	916	916	916	0
57	20231213	175700	34736216	916	916	916	916	0
58	20231213	175600	34736216	916	916	916	916	0
59	20231213	175500	34736216	916	916	916	916	0
60	20231213	175400	34736216	916	916	916	916	0
61	20231213	175300	34736216	916	916	916	916	0
62	20231213	175200	34736216	916	916	916	916	2437
63	20231213	175100	34736216	916	916	916	916	0
64	20231213	175000	34736216	916	916	916	916	0
65	20231213	174900	34736216	916	916	916	916	0
66	20231213	174800	34736216	916	916	916	916	0
67	20231213	174700	34736216	916	916	916	916	0
68	20231213	174600	34736216	916	916	916	916	0
69	20231213	174500	34736216	916	916	916	916	0
70	20231213	174400	34736216	916	916	916	916	0
71	20231213	174300	34736216	916	916	916	916	0
72	20231213	174200	34736216	916	916	916	916	0
73	20231213	174100	34736216	916	916	916	916	0
74	20231213	174000	34736216	916	916	916	916	0
75	20231213	173900	34736216	916	916	916	916	0
76	20231213	173800	34736216	916	916	916	916	0
77	20231213	173700	34736216	916	916	916	916	0
78	20231213	173600	34736216	916	916	916	916	0
79	20231213	173500	34736216	916	916	916	916	0
80	20231213	173400	34736216	916	916	916	916	0
81	20231213	173300	34736216	916	916	916	916	0
82	20231213	173200	34736216	916	916	916	916	0
83	20231213	173100	34736216	916	916	916	916	0
84	20231213	173000	34736216	916	916	916	916	0
85	20231213	172900	34736216	916	916	916	916	0
86	20231213	172800	34736216	916	916	916	916	0
87	20231213	172700	34736216	916	916	916	916	0
88	20231213	172600	34736216	916	916	916	916	0
89	20231213	172500	34736216	916	916	916	916	0
90	20231213	172400	34736216	916	916	916	916	0
91	20231213	172300	34736216	916	916	916	916	0
92	20231213	172200	34736216	916	916	916	916	2437
93	20231213	172100	34736216	916	916	916	916	0
94	20231213	172000	34736216	916	916	916	916	0
95	20231213	171900	34736216	916	916	916	916	0
96	20231213	171800	34736216	916	916	916	916	0
97	20231213	171700	34736216	916	916	916	916	0
98	20231213	171600	34736216	916	916	916	916	0
99	20231213	171500	34736216	916	916	916	916	0
100	20231213	171400	34736216	916	916	916	916	0
101	20231213	171300	34736216	916	916	916	916	0
102	20231213	171200	34736216	916	916	916	916	0
103	20231213	171100	34736216	916	916	916	916	0
104	20231213	171000	34736216	916	916	916	916	0
105	20231213	170900	34736216	916	916	916	916	0
106	20231213	170800	34736216	916	916	916	916	0
107	20231213	170700	34736216	916	916	916	916	0
108	20231213	170600	34736216	916	916	916	916	0
109	20231213	170500	34736216	916	916	916	916	0
110	20231213	170400	34736216	916	916	916	916	0
111	20231213	170300	34736216	916	916	916	916	0
112	20231213	170200	34736216	916	916	916	916	0
113	20231213	170100	34736216	916	916	916	916	0
114	20231213	170000	34736216	916	916	916	916	0
115	20231213	165900	34736216	916	916	916	916	0
116	20231213	165800	34736216	916	916	916	916	0
117	20231213	165700	34736216	916	916	916	916	0
118	20231213	165600	34736216	916	916	916	916	0
119	20231213	165500	34736216	916	916	916	916	0
120	20231213	165400	34736216	916	916	916	916	0
121	20231213	165300	34736216	916	916	916	916	0
122	20231213	165200	34736216	916	916	916	916	2437
123	20231213	165100	34736216	916	916	916	916	0
124	20231213	165000	34736216	916	916	916	916	0
125	20231213	164900	34736216	916	916	916	916	0
126	20231213	164800	34736216	916	916	916	916	0
127	20231213	164700	34736216	916	916	916	916	0
128	20231213	164600	34736216	916	916	916	916	0
129	20231213	164500	34736216	916	916	916	916	0
130	20231213	164400	34736216	916	916	916	916	0
131	20231213	164300	34736216	916	916	916	916	0
132	20231213	164200	34736216	916	916	916	916	0
133	20231213	164100	34736216	916	916	916	916	0
134	20231213	164000	34736216	916	916	916	916	0
135	20231213	163900	34736216	916	916	916	916	0
136	20231213	163800	34736216	916	916	916	916	0
137	20231213	163700	34736216	916	916	916	916	0
138	20231213	163600	34736216	916	916	916	916	0
139	20231213	163500	34736216	916	916	916	916	0
140	20231213	163400	34736216	916	916	916	916	0
141	20231213	163300	34736216	916	916	916	916	0
142	20231213	163200	34736216	916	916	916	916	0
143	20231213	163100	34736216	916	916	916	916	0
144	20231213	163000	34736216	916	916	916	916	0
145	20231213	162900	34736216	916	916	916	916	0
146	20231213	162800	34736216	916	916	916	916	0
147	20231213	162700	34736216	916	916	916	916	0
148	20231213	162600	34736216	916	916	916	916	0
149	20231213	162500	34736216	916	916	916	916	0
150	20231213	162400	34736216	916	916	916	916	0
151	20231213	162300	34736216	916	916	916	916	0
152	20231213	162200	34736216	916	916	916	916	2437
153	20231213	162100	34736216	916	916	916	916	0
154	20231213	162000	34736216	916	916	916	916	0
155	20231213	161900	34736216	916	916	916	916	0
156	20231213	161800	34736216	916	916	916	916	0
157	20231213	161700	34736216	916	916	916	916	0
158	20231213	161600	34736216	916	916	916	916	0
159	20231213	161500	34736216	916	916	916	916	0
160	20231213	161400	34736216	916	916	916	916	0
161	20231213	161300	34736216	916	916	916	916	0
162	20231213	161200	34736216	916	916	916	916	0
163	20231213	161100	34736216	916	916	916	916	0
164	20231213	161000	34736216	916	916	916	916	0
165	20231213	160900	34736216	916	916	916	916	0
166	20231213	160800	34736216	916	916	916	916	0
167	20231213	160700	34736216	916	916	916	916	0
168	20231213	160600	34736216	916	916	916	916	0
169	20231213	160500	34736216	916	916	916	916	0
170	20231213	160400	34736216	916	916	916	916	0
171	20231213	160300	34736216	916	916	916	916	0
172	20231213	160200	34736216	916	916	916	916	0
173	20231213	160100	34736216	916	916	916	916	0
174	20231213	160000	34736216	916	916	916	916	0
175	20231213	155900	34736216	916	916	916	916	0
176	20231213	155800	34736216	916	916	916	916	0
177	20231213	155700	34736216	916	916	916	916	0
178	20231213	155600	34736216	916	916	916	916	0
179	20231213	155500	34736216	916	916	916	916	0
180	20231213	155400	34736216	916	916	916	916	0
181	20231213	155300	34736216	916	916	916	916	0
182	20231213	155200	34736216	916	916	916	916	2437
183	20231213	155100	34736216	916	916	916	916	0
184	20231213	155000	34736216	916	916	916	916	0
185	20231213	154900	34736216	916	916	916	916	0
186	20231213	154800	34736216	916	916	916	916	0
187	20231213	154700	34736216	916	916	916	916	0
188	20231213	154600	34736216	916	916	916	916	0
189	20231213	154500	34736216	916	916	916	916	0
190	20231213	154400	34736216	916	916	916	916	0
191	20231213	154300	34736216	916	916	916	916	0
192	20231213	154200	34736216	916	916	916	916	0
193	20231213	154100	34736216	916	916	916	916	0
194	20231213	154000	34736216	916	916	916	916	0
195	20231213	153900	34736216	916	916	916	916	0
196	20231213	153800	34736216	916	916	916	916	0
197	20231213	153700	34736216	916	916	916	916	0
198	20231213	153600	34736216	916	916	916	916	0
199	20231213	153500	34736216	916	916	916	916	0
200	20231213	153400	34736216	916	916	916	916	0
201	20231213	153300	34736216	916	916	916	916	0
202	20231213	153200	34736216	916	916	916	916	0
203	20231213	153100	34736216	916	916	916	916	0
204	20231213	153000	34736216	916	916	916	916	2437
205	20231213	152900	32503924	915	915	915	915	0
206	20231213	152800	32503924	915	915	915	915	0
207	20231213	152700	32503924	915	915	915	915	0
208	20231213	152600	32503924	915	915	915	915	0
209	20231213	152500	32503924	915	915	915	915	0
210	20231213	152400	32503924	915	915	915	915	0
211	20231213	152300	32503924	915	915	915	915	0
212	20231213	152200	32503924	915	915	915	915	0
213	20231213	152100	32503924	915	915	915	915	0
214	20231213	152000	32503924	915	915	915	915	0
215	20231213	151900	32503924	915	915	915	915	1
216	20231213	151800	32503009	916	916	916	916	101
217	20231213	151700	32410493	914	914	916	914	10
218	20231213	151600	32401351	916	914	916	914	34
219	20231213	151500	32370243	914	914	914	914	1
220	20231213	151400	32369329	916	916	916	916	3
221	20231213	151300	32366581	914	914	914	914	1
222	20231213	151200	32365667	913	913	913	913	0
223	20231213	151100	32365667	913	913	913	913	2
224	20231213	151000	32363841	914	915	915	914	34
225	20231213	150900	32332764	916	916	916	916	0
226	20231213	150800	32332764	916	916	916	916	0
227	20231213	150700	32332764	916	916	916	916	2
228	20231213	150600	32330932	916	916	916	916	3859
229	20231213	150500	28796088	913	913	913	913	0
230	20231213	150400	28796088	913	913	913	913	0
231	20231213	150300	28796088	913	913	913	913	0
232	20231213	150200	28796088	913	913	913	913	1
233	20231213	150100	28795175	914	914	914	914	0
234	20231213	150000	28795175	914	914	914	914	0
235	20231213	145900	28795175	914	914	914	914	1
236	20231213	145800	28794261	912	912	912	912	0
237	20231213	145700	28794261	912	912	912	912	0
238	20231213	145600	28794261	912	912	912	912	0
239	20231213	145500	28794261	912	913	913	912	203
240	20231213	145400	28609124	913	915	915	913	1090
241	20231213	145300	27613811	914	914	914	914	0
242	20231213	145200	27613811	914	914	914	914	11
243	20231213	145100	27603757	914	914	914	914	0
244	20231213	145000	27603757	914	914	914	914	0
245	20231213	144900	27603757	914	914	914	914	0
246	20231213	144800	27603757	914	914	914	914	1
247	20231213	144700	27602843	915	915	915	915	1
248	20231213	144600	27601928	916	916	916	916	3
249	20231213	144500	27599180	916	916	916	916	18
250	20231213	144400	27582692	915	915	915	915	39
251	20231213	144300	27547007	915	915	915	915	0
252	20231213	144200	27547007	915	915	915	915	0
253	20231213	144100	27547007	915	915	915	915	0
254	20231213	144000	27547007	915	915	915	915	1
255	20231213	143900	27546092	915	915	915	915	0
256	20231213	143800	27546092	915	915	915	915	0
257	20231213	143700	27546092	915	915	915	915	0
258	20231213	143600	27546092	915	915	915	915	0
259	20231213	143500	27546092	915	915	915	915	0
260	20231213	143400	27546092	915	915	915	915	0
261	20231213	143300	27546092	915	915	915	915	1
262	20231213	143200	27545177	913	913	913	913	0
263	20231213	143100	27545177	913	913	913	913	0
264	20231213	143000	27545177	913	913	913	913	0
265	20231213	142900	27545177	913	914	914	913	501
266	20231213	142800	27087437	915	915	915	915	0
267	20231213	142700	27087437	915	915	915	915	0
268	20231213	142600	27087437	915	915	915	915	55
269	20231213	142500	27037112	915	915	915	915	0
270	20231213	142400	27037112	915	915	915	915	50
271	20231213	142300	26991362	914	914	914	914	675
272	20231213	142200	26374412	914	914	914	914	1
273	20231213	142100	26373498	913	913	913	913	0
274	20231213	142000	26373498	913	913	913	913	0
275	20231213	141900	26373498	913	913	913	913	0
276	20231213	141800	26373498	913	913	913	913	2
277	20231213	141700	26371672	913	913	913	913	1
278	20231213	141600	26370759	913	913	913	913	0
279	20231213	141500	26370759	913	914	914	913	669
280	20231213	141400	25759862	914	914	914	914	1
281	20231213	141300	25758948	914	914	914	914	0
282	20231213	141200	25758948	914	914	914	914	0
283	20231213	141100	25758948	914	914	914	914	0
284	20231213	141000	25758948	914	914	914	914	0
285	20231213	140900	25758948	914	914	914	914	0
286	20231213	140800	25758948	914	914	914	914	0
287	20231213	140700	25758948	914	914	914	914	1
288	20231213	140600	25758034	914	914	914	914	0
289	20231213	140500	25758034	914	914	914	914	1
290	20231213	140400	25757120	914	914	914	914	1
291	20231213	140300	25756206	913	913	913	913	20
292	20231213	140200	25737946	913	914	914	913	5032
293	20231213	140100	21143718	914	914	914	914	0
294	20231213	140000	21143718	914	914	914	914	0
295	20231213	135900	21143718	914	914	914	914	0
296	20231213	135800	21143718	914	914	914	914	0
297	20231213	135700	21143718	914	915	915	914	785
298	20231213	135600	20426227	914	914	914	914	0
299	20231213	135500	20426227	914	914	914	914	0
300	20231213	135400	20426227	914	914	914	914	0
301	20231213	135300	20426227	914	915	915	914	10
302	20231213	135200	20417086	915	915	915	915	0
303	20231213	135100	20417086	915	915	915	915	0
304	20231213	135000	20417086	915	915	915	915	0
305	20231213	134900	20417086	915	915	915	915	0
306	20231213	134800	20417086	915	915	915	915	0
307	20231213	134700	20417086	915	915	915	915	0
308	20231213	134600	20417086	915	915	915	915	0
309	20231213	134500	20417086	915	915	915	915	0
310	20231213	134400	20417086	915	915	915	915	0
311	20231213	134300	20417086	915	915	915	915	0
312	20231213	134200	20417086	915	915	915	915	19
313	20231213	134100	20399701	916	916	916	916	0
314	20231213	134000	20399701	916	916	916	916	1
315	20231213	133900	20398785	916	916	916	916	0
316	20231213	133800	20398785	916	916	916	916	0
317	20231213	133700	20398785	916	916	916	916	3
318	20231213	133600	20396037	915	915	915	915	0
319	20231213	133500	20396037	915	915	915	915	0
320	20231213	133400	20396037	915	915	915	913	3039
321	20231213	133300	17618297	915	915	915	915	200
322	20231213	133200	17435297	916	916	916	916	0
323	20231213	133100	17435297	916	916	916	916	5
324	20231213	133000	17430717	916	916	916	916	108
325	20231213	132900	17331789	916	916	916	916	3
326	20231213	132800	17329041	916	916	916	916	0
327	20231213	132700	17329041	916	916	916	916	285
328	20231213	132600	17067981	916	918	918	916	5715
329	20231213	132500	11832775	919	919	919	919	0
330	20231213	132400	11832775	919	919	919	919	5
331	20231213	132300	11828180	920	920	920	920	0
332	20231213	132200	11828180	920	920	920	920	0
333	20231213	132100	11828180	920	920	920	920	0
334	20231213	132000	11828180	920	920	920	920	0
335	20231213	131900	11828180	920	920	920	920	0
336	20231213	131800	11828180	920	920	920	920	0
337	20231213	131700	11828180	920	920	920	920	0
338	20231213	131600	11828180	920	920	920	920	0
339	20231213	131500	11828180	920	920	920	920	0
340	20231213	131400	11828180	920	920	920	920	0
341	20231213	131300	11828180	920	920	920	920	0
342	20231213	131200	11828180	920	920	920	920	0
343	20231213	131100	11828180	920	920	920	920	0
344	20231213	131000	11828180	920	920	920	920	0
345	20231213	130900	11828180	920	920	920	920	0
346	20231213	130800	11828180	920	920	920	920	0
347	20231213	130700	11828180	920	920	920	920	0
348	20231213	130600	11828180	920	920	920	920	0
349	20231213	130500	11828180	920	920	920	920	0
350	20231213	130400	11828180	920	918	920	918	3
351	20231213	130300	11825424	918	918	918	918	0
352	20231213	130200	11825424	918	918	918	918	106
353	20231213	130100	11728116	920	920	920	920	0
354	20231213	130000	11728116	920	920	920	920	71
355	20231213	125900	11662796	920	920	920	920	0
356	20231213	125800	11662796	920	920	920	920	0
357	20231213	125700	11662796	920	920	920	920	0
358	20231213	125600	11662796	920	920	920	920	0
359	20231213	125500	11662796	920	920	920	920	0
360	20231213	125400	11662796	920	920	920	920	0
361	20231213	125300	11662796	920	920	920	920	0
362	20231213	125200	11662796	920	920	920	920	0
363	20231213	125100	11662796	920	920	920	920	0
364	20231213	125000	11662796	920	920	920	920	0
365	20231213	124900	11662796	920	920	920	920	0
366	20231213	124800	11662796	920	920	920	920	0
367	20231213	124700	11662796	920	920	920	920	10
368	20231213	124600	11653596	920	920	920	920	1
369	20231213	124500	11652676	917	917	917	917	87
370	20231213	124400	11572897	920	920	920	920	0
371	20231213	124300	11572897	920	920	920	920	0
372	20231213	124200	11572897	920	920	920	920	0
373	20231213	124100	11572897	920	920	920	920	0
374	20231213	124000	11572897	920	920	920	920	0
375	20231213	123900	11572897	920	920	920	920	0
376	20231213	123800	11572897	920	920	920	920	0
377	20231213	123700	11572897	920	916	920	916	151
378	20231213	123600	11434577	920	919	920	916	150
379	20231213	123500	11297066	920	920	920	920	0
380	20231213	123400	11297066	920	920	920	920	0
381	20231213	123300	11297066	920	920	920	920	0
382	20231213	123200	11297066	920	920	920	920	0
383	20231213	123100	11297066	920	920	920	920	0
384	20231213	123000	11297066	920	920	920	920	0
385	20231213	122900	11297066	920	920	920	920	0
386	20231213	122800	11297066	920	920	920	920	0
387	20231213	122700	11297066	920	920	920	920	0
388	20231213	122600	11297066	920	920	920	920	5
389	20231213	122500	11292466	920	920	920	920	1
390	20231213	122400	11291546	920	920	920	920	0
391	20231213	122300	11291546	920	920	920	920	0
392	20231213	122200	11291546	920	920	920	920	0
393	20231213	122100	11291546	920	920	920	920	2
394	20231213	122000	11289706	920	920	920	920	2
395	20231213	121900	11287866	920	920	920	920	1
396	20231213	121800	11286946	916	916	916	916	0
397	20231213	121700	11286946	916	918	918	916	2040
398	20231213	121600	9416591	920	920	920	920	0
399	20231213	121500	9416591	920	920	920	920	100
400	20231213	121400	9324591	920	920	920	920	0
401	20231213	121300	9324591	920	920	920	920	0
402	20231213	121200	9324591	920	920	920	920	0
403	20231213	121100	9324591	920	920	920	920	0
404	20231213	121000	9324591	920	920	920	920	0
405	20231213	120900	9324591	920	920	920	920	0
406	20231213	120800	9324591	920	920	920	920	0
407	20231213	120700	9324591	920	920	920	920	0
408	20231213	120600	9324591	920	920	920	920	0
409	20231213	120500	9324591	920	920	920	920	0
410	20231213	120400	9324591	920	920	920	920	0
411	20231213	120300	9324591	920	920	920	920	0
412	20231213	120200	9324591	920	920	920	920	20
413	20231213	120100	9306191	920	920	920	920	0
414	20231213	120000	9306191	920	920	920	920	0
415	20231213	115900	9306191	920	920	920	920	0
416	20231213	115800	9306191	920	920	920	920	0
417	20231213	115700	9306191	920	920	920	920	0
418	20231213	115600	9306191	920	920	920	920	0
419	20231213	115500	9306191	920	920	920	920	0
420	20231213	115400	9306191	920	920	920	920	0
421	20231213	115300	9306191	920	920	920	920	0
422	20231213	115200	9306191	920	920	920	920	0
423	20231213	115100	9306191	920	920	920	920	0
424	20231213	115000	9306191	920	920	920	920	0
425	20231213	114900	9306191	920	920	920	920	0
426	20231213	114800	9306191	920	920	920	920	0
427	20231213	114700	9306191	920	920	920	920	100
428	20231213	114600	9214191	920	920	920	920	0
429	20231213	114500	9214191	920	920	920	920	0
430	20231213	114400	9214191	920	920	920	920	0
431	20231213	114300	9214191	920	920	920	920	0
432	20231213	114200	9214191	920	920	920	920	0
433	20231213	114100	9214191	920	920	920	920	0
434	20231213	114000	9214191	920	920	920	920	0
435	20231213	113900	9214191	920	920	920	920	0
436	20231213	113800	9214191	920	920	920	920	0
437	20231213	113700	9214191	920	920	920	920	0
438	20231213	113600	9214191	920	920	920	920	0
439	20231213	113500	9214191	920	920	920	920	0
440	20231213	113400	9214191	920	920	920	920	0
441	20231213	113300	9214191	920	920	920	920	0
442	20231213	113200	9214191	920	917	920	917	763
443	20231213	113100	8514515	918	918	918	918	0
444	20231213	113000	8514515	918	918	918	918	0
445	20231213	112900	8514515	918	918	918	918	135
446	20231213	112800	8390585	919	919	919	919	0
447	20231213	112700	8390585	919	919	919	919	104
448	20231213	112600	8295009	919	919	919	919	0
449	20231213	112500	8295009	919	919	919	919	0
450	20231213	112400	8295009	919	919	919	919	0
451	20231213	112300	8295009	919	919	919	919	0
452	20231213	112200	8295009	919	919	919	919	0
453	20231213	112100	8295009	919	919	919	919	0
454	20231213	112000	8295009	919	919	919	919	0
455	20231213	111900	8295009	919	919	919	919	0
456	20231213	111800	8295009	919	919	919	919	0
457	20231213	111700	8295009	919	919	919	919	0
458	20231213	111600	8295009	919	919	919	919	4
459	20231213	111500	8291333	920	920	920	920	0
460	20231213	111400	8291333	920	920	920	920	4
461	20231213	111300	8287653	920	920	920	920	0
462	20231213	111200	8287653	920	920	920	920	0
463	20231213	111100	8287653	920	920	920	920	0
464	20231213	111000	8287653	920	920	920	920	0
465	20231213	110900	8287653	920	920	920	920	0
466	20231213	110800	8287653	920	920	920	920	0
467	20231213	110700	8287653	920	920	920	920	10
468	20231213	110600	8278453	920	920	920	920	0
469	20231213	110500	8278453	920	920	920	920	0
470	20231213	110400	8278453	920	920	920	920	544
471	20231213	110300	7777973	920	920	920	920	0
472	20231213	110200	7777973	920	920	920	920	0
473	20231213	110100	7777973	920	920	920	920	0
474	20231213	110000	7777973	920	920	920	920	0
475	20231213	105900	7777973	920	920	920	920	0
476	20231213	105800	7777973	920	920	920	920	0
477	20231213	105700	7777973	920	920	920	920	0
478	20231213	105600	7777973	920	920	920	920	1
479	20231213	105500	7777053	919	919	919	919	1
480	20231213	105400	7776134	919	919	919	919	0
481	20231213	105300	7776134	919	919	919	919	1
482	20231213	105200	7775215	919	919	919	919	0
483	20231213	105100	7775215	919	919	919	919	0
484	20231213	105000	7775215	919	919	919	919	2
485	20231213	104900	7773377	919	919	919	919	0
486	20231213	104800	7773377	919	919	919	919	0
487	20231213	104700	7773377	919	919	919	919	0
488	20231213	104600	7773377	919	919	919	919	0
489	20231213	104500	7773377	919	919	919	919	3
490	20231213	104400	7770620	919	919	919	919	0
491	20231213	104300	7770620	919	919	919	919	0
492	20231213	104200	7770620	919	919	919	919	10
493	20231213	104100	7761430	918	918	918	918	0
494	20231213	104000	7761430	918	918	918	918	0
495	20231213	103900	7761430	918	918	918	918	0
496	20231213	103800	7761430	918	919	919	918	21
497	20231213	103700	7742151	919	919	919	919	0
498	20231213	103600	7742151	919	919	919	919	0
499	20231213	103500	7742151	919	919	919	919	0
500	20231213	103400	7742151	919	919	919	919	0
501	20231213	103300	7742151	919	919	919	919	0
502	20231213	103200	7742151	919	919	919	919	2
503	20231213	103100	7740313	920	920	920	920	0
504	20231213	103000	7740313	920	920	920	920	0
505	20231213	102900	7740313	920	920	920	920	10
506	20231213	102800	7731113	920	920	920	920	1
507	20231213	102700	7730193	920	920	920	920	0
508	20231213	102600	7730193	920	920	920	920	0
509	20231213	102500	7730193	920	920	920	920	0
510	20231213	102400	7730193	920	920	920	920	0
511	20231213	102300	7730193	920	920	920	920	0
512	20231213	102200	7730193	920	920	920	920	0
513	20231213	102100	7730193	920	920	920	920	0
514	20231213	102000	7730193	920	920	920	920	0
515	20231213	101900	7730193	920	920	920	920	0
516	20231213	101800	7730193	920	920	920	920	0
517	20231213	101700	7730193	920	920	920	920	0
518	20231213	101600	7730193	920	920	920	920	0
519	20231213	101500	7730193	920	920	920	920	0
520	20231213	101400	7730193	920	920	920	920	0
521	20231213	101300	7730193	920	920	920	920	0
522	20231213	101200	7730193	920	920	920	920	0
523	20231213	101100	7730193	920	920	920	920	0
524	20231213	101000	7730193	920	920	920	920	0
525	20231213	100900	7730193	920	920	920	920	1
526	20231213	100800	7729273	915	915	915	915	1
527	20231213	100700	7728358	915	917	917	915	766
528	20231213	100600	7026298	918	919	919	918	131
529	20231213	100500	6906039	919	919	919	919	0
530	20231213	100400	6906039	919	919	919	919	0
531	20231213	100300	6906039	919	919	919	919	0
532	20231213	100200	6906039	919	919	919	919	0
533	20231213	100100	6906039	919	919	919	919	0
534	20231213	100000	6906039	919	919	919	919	0
535	20231213	095900	6906039	919	919	919	919	1
536	20231213	095800	6905120	920	920	920	920	1
537	20231213	095700	6904200	918	918	918	918	0
538	20231213	095600	6904200	918	920	920	918	1798
539	20231213	095500	5253634	918	918	918	918	49
540	20231213	095400	5208652	920	919	920	918	1798
541	20231213	095300	3557288	919	919	919	919	360
542	20231213	095200	3226448	920	920	920	920	0
543	20231213	095100	3226448	920	920	920	920	0
544	20231213	095000	3226448	920	920	920	920	110
545	20231213	094900	3125248	921	921	921	921	1
546	20231213	094800	3124327	923	923	923	923	1
547	20231213	094700	3123404	923	923	923	923	5
548	20231213	094600	3118789	923	923	923	923	1
549	20231213	094500	3117866	923	923	923	923	1
550	20231213	094400	3116943	920	920	920	920	0
551	20231213	094300	3116943	920	920	920	920	0
552	20231213	094200	3116943	920	924	924	920	202
553	20231213	094100	2931092	924	924	924	924	0
554	20231213	094000	2931092	924	924	924	924	0
555	20231213	093900	2931092	924	924	924	924	0
556	20231213	093800	2931092	924	924	924	924	0
557	20231213	093700	2931092	924	924	924	924	2
558	20231213	093600	2929244	924	924	924	924	1
559	20231213	093500	2928320	924	924	924	924	1
560	20231213	093400	2927396	920	920	920	920	840
561	20231213	093300	2154596	920	920	920	920	0
562	20231213	093200	2154596	920	920	920	920	101
563	20231213	093100	2061676	920	920	920	920	304
564	20231213	093000	1781996	919	919	919	919	0
565	20231213	092900	1781996	919	919	919	919	0
566	20231213	092800	1781996	919	919	919	919	100
567	20231213	092700	1690096	920	920	920	920	0
568	20231213	092600	1690096	920	920	920	920	4
569	20231213	092500	1686416	919	919	919	919	0
570	20231213	092400	1686416	919	919	919	919	1
571	20231213	092300	1685497	919	919	919	919	31
572	20231213	092200	1657008	920	920	920	920	0
573	20231213	092100	1657008	920	920	920	920	0
574	20231213	092000	1657008	920	920	920	920	1
575	20231213	091900	1656088	920	920	920	920	1
576	20231213	091800	1655168	918	918	918	918	0
577	20231213	091700	1655168	918	918	918	918	519
578	20231213	091600	1178726	918	918	918	918	10
579	20231213	091500	1169546	918	918	918	918	7
580	20231213	091400	1163120	918	918	918	918	0
581	20231213	091300	1163120	918	918	918	918	13
582	20231213	091200	1151186	918	918	918	918	154
583	20231213	091100	1009814	918	918	918	918	316
584	20231213	091000	719726	918	918	918	918	6
585	20231213	090900	714218	917	917	917	917	0
586	20231213	090800	714218	917	917	917	917	100
587	20231213	090700	622518	917	918	918	917	63
588	20231213	090600	564685	919	919	919	919	4
589	20231213	090500	561009	919	919	919	919	0
590	20231213	090400	561009	919	919	919	919	110
591	20231213	090300	459919	919	919	919	919	0
592	20231213	090200	459919	919	919	919	919	1
593	20231213	090100	459000	918	918	918	918	0
594	20231213	090000	459000	918	918	918	918	500