KissMeData/009460/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185200	30800586	914	914	914	914	5088
3	20231215	185100	30800586	914	914	914	914	0
4	20231215	185000	30800586	914	914	914	914	0
5	20231215	184900	30800586	914	914	914	914	0
6	20231215	184800	30800586	914	914	914	914	0
7	20231215	184700	30800586	914	914	914	914	0
8	20231215	184600	30800586	914	914	914	914	0
9	20231215	184500	30800586	914	914	914	914	0
10	20231215	184400	30800586	914	914	914	914	0
11	20231215	184300	30800586	914	914	914	914	0
12	20231215	184200	30800586	914	914	914	914	0
13	20231215	184100	30800586	914	914	914	914	0
14	20231215	184000	30800586	914	914	914	914	0
15	20231215	183900	30800586	914	914	914	914	0
16	20231215	183800	30800586	914	914	914	914	0
17	20231215	183700	30800586	914	914	914	914	0
18	20231215	183600	30800586	914	914	914	914	0
19	20231215	183500	30800586	914	914	914	914	0
20	20231215	183400	30800586	914	914	914	914	0
21	20231215	183300	30800586	914	914	914	914	0
22	20231215	183200	30800586	914	914	914	914	0
23	20231215	183100	30800586	914	914	914	914	0
24	20231215	183000	30800586	914	914	914	914	0
25	20231215	182900	30800586	914	914	914	914	0
26	20231215	182800	30800586	914	914	914	914	0
27	20231215	182700	30800586	914	914	914	914	0
28	20231215	182600	30800586	914	914	914	914	0
29	20231215	182500	30800586	914	914	914	914	0
30	20231215	182400	30800586	914	914	914	914	0
31	20231215	182300	30800586	914	914	914	914	0
32	20231215	182200	30800586	914	914	914	914	5088
33	20231215	182100	30800586	914	914	914	914	0
34	20231215	182000	30800586	914	914	914	914	0
35	20231215	181900	30800586	914	914	914	914	0
36	20231215	181800	30800586	914	914	914	914	0
37	20231215	181700	30800586	914	914	914	914	0
38	20231215	181600	30800586	914	914	914	914	0
39	20231215	181500	30800586	914	914	914	914	0
40	20231215	181400	30800586	914	914	914	914	0
41	20231215	181300	30800586	914	914	914	914	0
42	20231215	181200	30800586	914	914	914	914	0
43	20231215	181100	30800586	914	914	914	914	0
44	20231215	181000	30800586	914	914	914	914	0
45	20231215	180900	30800586	914	914	914	914	0
46	20231215	180800	30800586	914	914	914	914	0
47	20231215	180700	30800586	914	914	914	914	0
48	20231215	180600	30800586	914	914	914	914	0
49	20231215	180500	30800586	914	914	914	914	0
50	20231215	180400	30800586	914	914	914	914	0
51	20231215	180300	30800586	914	914	914	914	0
52	20231215	180200	30800586	914	914	914	914	0
53	20231215	180100	30800586	914	914	914	914	0
54	20231215	180000	30800586	914	914	914	914	0
55	20231215	175900	30800586	914	914	914	914	0
56	20231215	175800	30800586	914	914	914	914	0
57	20231215	175700	30800586	914	914	914	914	0
58	20231215	175600	30800586	914	914	914	914	0
59	20231215	175500	30800586	914	914	914	914	0
60	20231215	175400	30800586	914	914	914	914	0
61	20231215	175300	30800586	914	914	914	914	0
62	20231215	175200	30800586	914	914	914	914	5088
63	20231215	175100	30800586	914	914	914	914	0
64	20231215	175000	30800586	914	914	914	914	0
65	20231215	174900	30800586	914	914	914	914	0
66	20231215	174800	30800586	914	914	914	914	0
67	20231215	174700	30800586	914	914	914	914	0
68	20231215	174600	30800586	914	914	914	914	0
69	20231215	174500	30800586	914	914	914	914	0
70	20231215	174400	30800586	914	914	914	914	0
71	20231215	174300	30800586	914	914	914	914	0
72	20231215	174200	30800586	914	914	914	914	0
73	20231215	174100	30800586	914	914	914	914	0
74	20231215	174000	30800586	914	914	914	914	0
75	20231215	173900	30800586	914	914	914	914	0
76	20231215	173800	30800586	914	914	914	914	0
77	20231215	173700	30800586	914	914	914	914	0
78	20231215	173600	30800586	914	914	914	914	0
79	20231215	173500	30800586	914	914	914	914	0
80	20231215	173400	30800586	914	914	914	914	0
81	20231215	173300	30800586	914	914	914	914	0
82	20231215	173200	30800586	914	914	914	914	0
83	20231215	173100	30800586	914	914	914	914	0
84	20231215	173000	30800586	914	914	914	914	0
85	20231215	172900	30800586	914	914	914	914	0
86	20231215	172800	30800586	914	914	914	914	0
87	20231215	172700	30800586	914	914	914	914	0
88	20231215	172600	30800586	914	914	914	914	0
89	20231215	172500	30800586	914	914	914	914	0
90	20231215	172400	30800586	914	914	914	914	0
91	20231215	172300	30800586	914	914	914	914	0
92	20231215	172200	30800586	914	914	914	914	5088
93	20231215	172100	30800586	914	914	914	914	0
94	20231215	172000	30800586	914	914	914	914	0
95	20231215	171900	30800586	914	914	914	914	0
96	20231215	171800	30800586	914	914	914	914	0
97	20231215	171700	30800586	914	914	914	914	0
98	20231215	171600	30800586	914	914	914	914	0
99	20231215	171500	30800586	914	914	914	914	0
100	20231215	171400	30800586	914	914	914	914	0
101	20231215	171300	30800586	914	914	914	914	0
102	20231215	171200	30800586	914	914	914	914	0
103	20231215	171100	30800586	914	914	914	914	0
104	20231215	171000	30800586	914	914	914	914	0
105	20231215	170900	30800586	914	914	914	914	0
106	20231215	170800	30800586	914	914	914	914	0
107	20231215	170700	30800586	914	914	914	914	0
108	20231215	170600	30800586	914	914	914	914	0
109	20231215	170500	30800586	914	914	914	914	0
110	20231215	170400	30800586	914	914	914	914	0
111	20231215	170300	30800586	914	914	914	914	0
112	20231215	170200	30800586	914	914	914	914	0
113	20231215	170100	30800586	914	914	914	914	0
114	20231215	170000	30800586	914	914	914	914	0
115	20231215	165900	30800586	914	914	914	914	0
116	20231215	165800	30800586	914	914	914	914	0
117	20231215	165700	30800586	914	914	914	914	0
118	20231215	165600	30800586	914	914	914	914	0
119	20231215	165500	30800586	914	914	914	914	0
120	20231215	165400	30800586	914	914	914	914	0
121	20231215	165300	30800586	914	914	914	914	0
122	20231215	165200	30800586	914	914	914	914	5088
123	20231215	165100	30800586	914	914	914	914	0
124	20231215	165000	30800586	914	914	914	914	0
125	20231215	164900	30800586	914	914	914	914	0
126	20231215	164800	30800586	914	914	914	914	0
127	20231215	164700	30800586	914	914	914	914	0
128	20231215	164600	30800586	914	914	914	914	0
129	20231215	164500	30800586	914	914	914	914	0
130	20231215	164400	30800586	914	914	914	914	0
131	20231215	164300	30800586	914	914	914	914	0
132	20231215	164200	30800586	914	914	914	914	0
133	20231215	164100	30800586	914	914	914	914	0
134	20231215	164000	30800586	914	914	914	914	0
135	20231215	163900	30800586	914	914	914	914	0
136	20231215	163800	30800586	914	914	914	914	0
137	20231215	163700	30800586	914	914	914	914	0
138	20231215	163600	30800586	914	914	914	914	0
139	20231215	163500	30800586	914	914	914	914	0
140	20231215	163400	30800586	914	914	914	914	0
141	20231215	163300	30800586	914	914	914	914	0
142	20231215	163200	30800586	914	914	914	914	0
143	20231215	163100	30800586	914	914	914	914	0
144	20231215	163000	30800586	914	914	914	914	0
145	20231215	162900	30800586	914	914	914	914	0
146	20231215	162800	30800586	914	914	914	914	0
147	20231215	162700	30800586	914	914	914	914	0
148	20231215	162600	30800586	914	914	914	914	0
149	20231215	162500	30800586	914	914	914	914	0
150	20231215	162400	30800586	914	914	914	914	0
151	20231215	162300	30800586	914	914	914	914	0
152	20231215	162200	30800586	914	914	914	914	5088
153	20231215	162100	30800586	914	914	914	914	0
154	20231215	162000	30800586	914	914	914	914	0
155	20231215	161900	30800586	914	914	914	914	0
156	20231215	161800	30800586	914	914	914	914	0
157	20231215	161700	30800586	914	914	914	914	0
158	20231215	161600	30800586	914	914	914	914	0
159	20231215	161500	30800586	914	914	914	914	0
160	20231215	161400	30800586	914	914	914	914	0
161	20231215	161300	30800586	914	914	914	914	0
162	20231215	161200	30800586	914	914	914	914	0
163	20231215	161100	30800586	914	914	914	914	0
164	20231215	161000	30800586	914	914	914	914	0
165	20231215	160900	30800586	914	914	914	914	0
166	20231215	160800	30800586	914	914	914	914	0
167	20231215	160700	30800586	914	914	914	914	0
168	20231215	160600	30800586	914	914	914	914	0
169	20231215	160500	30800586	914	914	914	914	0
170	20231215	160400	30800586	914	914	914	914	0
171	20231215	160300	30800586	914	914	914	914	0
172	20231215	160200	30800586	914	914	914	914	0
173	20231215	160100	30800586	914	914	914	914	0
174	20231215	160000	30800586	914	914	914	914	0
175	20231215	155900	30800586	914	914	914	914	0
176	20231215	155800	30800586	914	914	914	914	0
177	20231215	155700	30800586	914	914	914	914	0
178	20231215	155600	30800586	914	914	914	914	0
179	20231215	155500	30800586	914	914	914	914	0
180	20231215	155400	30800586	914	914	914	914	0
181	20231215	155300	30800586	914	914	914	914	0
182	20231215	155200	30800586	914	914	914	914	5088
183	20231215	155100	30800586	914	914	914	914	0
184	20231215	155000	30800586	914	914	914	914	0
185	20231215	154900	30800586	914	914	914	914	0
186	20231215	154800	30800586	914	914	914	914	0
187	20231215	154700	30800586	914	914	914	914	0
188	20231215	154600	30800586	914	914	914	914	0
189	20231215	154500	30800586	914	914	914	914	0
190	20231215	154400	30800586	914	914	914	914	0
191	20231215	154300	30800586	914	914	914	914	0
192	20231215	154200	30800586	914	914	914	914	0
193	20231215	154100	30800586	914	914	914	914	0
194	20231215	154000	30800586	914	914	914	914	0
195	20231215	153900	30800586	914	914	914	914	0
196	20231215	153800	30800586	914	914	914	914	0
197	20231215	153700	30800586	914	914	914	914	0
198	20231215	153600	30800586	914	914	914	914	0
199	20231215	153500	30800586	914	914	914	914	0
200	20231215	153400	30800586	914	914	914	914	0
201	20231215	153300	30800586	914	914	914	914	0
202	20231215	153200	30800586	914	914	914	914	0
203	20231215	153100	30800586	914	914	914	914	0
204	20231215	153000	30800586	914	914	914	914	5088
205	20231215	152900	26150154	912	912	912	912	0
206	20231215	152800	26150154	912	912	912	912	0
207	20231215	152700	26150154	912	912	912	912	0
208	20231215	152600	26150154	912	912	912	912	0
209	20231215	152500	26150154	912	912	912	912	0
210	20231215	152400	26150154	912	912	912	912	0
211	20231215	152300	26150154	912	912	912	912	0
212	20231215	152200	26150154	912	912	912	912	0
213	20231215	152100	26150154	912	912	912	912	0
214	20231215	152000	26150154	912	912	912	912	0
215	20231215	151900	26150154	912	912	912	912	0
216	20231215	151800	26150154	912	912	912	912	0
217	20231215	151700	26150154	912	912	912	912	0
218	20231215	151600	26150154	912	912	912	912	0
219	20231215	151500	26150154	912	912	912	912	0
220	20231215	151400	26150154	912	912	912	912	0
221	20231215	151300	26150154	912	912	912	912	5
222	20231215	151200	26145594	912	912	912	912	0
223	20231215	151100	26145594	912	912	912	912	1
224	20231215	151000	26144682	912	912	912	912	1
225	20231215	150900	26143770	913	913	913	913	4
226	20231215	150800	26140118	913	913	913	913	0
227	20231215	150700	26140118	913	913	913	913	67
228	20231215	150600	26078947	913	913	913	913	1
229	20231215	150500	26078034	913	911	913	911	168
230	20231215	150400	25924984	913	913	913	913	1
231	20231215	150300	25924071	912	912	912	912	89
232	20231215	150200	25842903	913	913	913	913	0
233	20231215	150100	25842903	913	913	913	913	0
234	20231215	150000	25842903	913	913	913	913	0
235	20231215	145900	25842903	913	913	913	913	5
236	20231215	145800	25838338	913	913	913	913	0
237	20231215	145700	25838338	913	913	913	913	0
238	20231215	145600	25838338	913	913	913	913	0
239	20231215	145500	25838338	913	913	913	913	18
240	20231215	145400	25821904	910	911	911	910	24
241	20231215	145300	25800054	913	911	913	910	16
242	20231215	145200	25785487	913	913	913	913	1
243	20231215	145100	25784574	910	910	910	910	0
244	20231215	145000	25784574	910	911	911	910	10
245	20231215	144900	25775473	913	913	913	913	0
246	20231215	144800	25775473	913	913	913	913	0
247	20231215	144700	25775473	913	913	913	913	10
248	20231215	144600	25766343	911	911	911	911	0
249	20231215	144500	25766343	911	911	911	911	0
250	20231215	144400	25766343	911	911	911	911	1
251	20231215	144300	25765432	913	913	913	913	0
252	20231215	144200	25765432	913	913	913	913	2000
253	20231215	144100	23939432	913	913	913	913	0
254	20231215	144000	23939432	913	913	913	913	2
255	20231215	143900	23937606	910	912	913	910	4102
256	20231215	143800	20204577	912	912	912	912	0
257	20231215	143700	20204577	912	912	912	912	1
258	20231215	143600	20203665	910	910	910	910	0
259	20231215	143500	20203665	910	910	910	910	0
260	20231215	143400	20203665	910	910	910	910	1
261	20231215	143300	20202755	913	913	913	913	0
262	20231215	143200	20202755	913	913	913	913	0
263	20231215	143100	20202755	913	913	913	913	0
264	20231215	143000	20202755	913	913	913	913	0
265	20231215	142900	20202755	913	910	913	910	2
266	20231215	142800	20200932	911	911	911	911	0
267	20231215	142700	20200932	911	913	913	911	88
268	20231215	142600	20120590	913	911	913	911	3
269	20231215	142500	20117853	911	911	911	911	0
270	20231215	142400	20117853	911	911	911	911	0
271	20231215	142300	20117853	911	911	911	911	0
272	20231215	142200	20117853	911	911	911	911	1
273	20231215	142100	20116942	913	913	913	913	1
274	20231215	142000	20116029	911	911	911	911	1
275	20231215	141900	20115118	913	913	913	913	1
276	20231215	141800	20114205	913	913	913	913	0
277	20231215	141700	20114205	913	911	913	911	4
278	20231215	141600	20110559	913	913	913	913	0
279	20231215	141500	20110559	913	913	913	913	0
280	20231215	141400	20110559	913	913	913	913	0
281	20231215	141300	20110559	913	913	913	913	1
282	20231215	141200	20109646	913	913	913	913	1
283	20231215	141100	20108733	911	911	911	911	1
284	20231215	141000	20107822	913	913	913	913	0
285	20231215	140900	20107822	913	913	913	913	0
286	20231215	140800	20107822	913	913	913	913	0
287	20231215	140700	20107822	913	913	913	913	0
288	20231215	140600	20107822	913	913	913	913	0
289	20231215	140500	20107822	913	913	913	913	0
290	20231215	140400	20107822	913	912	913	912	2
291	20231215	140300	20105997	913	913	913	913	0
292	20231215	140200	20105997	913	912	913	912	3
293	20231215	140100	20103259	912	912	912	912	0
294	20231215	140000	20103259	912	912	912	912	71
295	20231215	135900	20038507	912	912	912	912	1100
296	20231215	135800	19035307	913	913	913	913	0
297	20231215	135700	19035307	913	913	913	913	0
298	20231215	135600	19035307	913	913	913	913	0
299	20231215	135500	19035307	913	913	913	913	1
300	20231215	135400	19034394	913	913	913	913	0
301	20231215	135300	19034394	913	913	913	913	0
302	20231215	135200	19034394	913	913	913	913	33
303	20231215	135100	19004265	913	913	913	913	0
304	20231215	135000	19004265	913	913	913	913	4
305	20231215	134900	19000613	913	913	913	913	10
306	20231215	134800	18991483	913	913	913	913	20
307	20231215	134700	18973223	914	914	914	914	4
308	20231215	134600	18969567	914	911	914	911	983
309	20231215	134500	18073062	912	912	912	912	4
310	20231215	134400	18069414	912	911	912	911	105
311	20231215	134300	17973754	911	911	911	911	46
312	20231215	134200	17931848	911	911	911	911	4
313	20231215	134100	17928204	911	911	911	911	0
314	20231215	134000	17928204	911	911	911	911	288
315	20231215	133900	17665836	911	911	911	911	492
316	20231215	133800	17217624	912	912	912	912	0
317	20231215	133700	17217624	912	912	912	912	3
318	20231215	133600	17214888	912	912	912	912	4
319	20231215	133500	17211240	912	911	912	911	9
320	20231215	133400	17203033	913	913	913	913	0
321	20231215	133300	17203033	913	910	913	910	1004
322	20231215	133200	16289381	913	913	913	913	4
323	20231215	133100	16285729	913	913	913	913	0
324	20231215	133000	16285729	913	911	913	911	6
325	20231215	132900	16280255	913	913	913	913	0
326	20231215	132800	16280255	913	913	913	912	8
327	20231215	132700	16272955	913	913	913	913	0
328	20231215	132600	16272955	913	913	913	913	4
329	20231215	132500	16269303	913	913	913	913	0
330	20231215	132400	16269303	913	913	913	913	1
331	20231215	132300	16268390	913	913	913	913	0
332	20231215	132200	16268390	913	913	913	913	0
333	20231215	132100	16268390	913	913	913	913	4
334	20231215	132000	16264738	914	914	914	914	0
335	20231215	131900	16264738	914	913	914	913	172
336	20231215	131800	16107700	913	910	913	910	281
337	20231215	131700	15851468	910	910	910	910	1
338	20231215	131600	15850558	910	910	910	910	0
339	20231215	131500	15850558	910	910	910	910	0
340	20231215	131400	15850558	910	910	910	910	1
341	20231215	131300	15849648	910	910	910	910	0
342	20231215	131200	15849648	910	910	910	910	0
343	20231215	131100	15849648	910	910	910	910	0
344	20231215	131000	15849648	910	910	910	910	0
345	20231215	130900	15849648	910	910	910	910	0
346	20231215	130800	15849648	910	910	910	910	0
347	20231215	130700	15849648	910	910	910	910	1
348	20231215	130600	15848738	909	909	909	909	1
349	20231215	130500	15847829	912	912	912	912	0
350	20231215	130400	15847829	912	912	912	912	0
351	20231215	130300	15847829	912	912	912	912	0
352	20231215	130200	15847829	912	912	912	912	0
353	20231215	130100	15847829	912	909	912	909	116
354	20231215	130000	15742060	911	911	911	911	0
355	20231215	125900	15742060	911	911	911	911	0
356	20231215	125800	15742060	911	911	911	911	0
357	20231215	125700	15742060	911	911	911	911	0
358	20231215	125600	15742060	911	911	911	911	0
359	20231215	125500	15742060	911	911	911	911	0
360	20231215	125400	15742060	911	911	911	911	0
361	20231215	125300	15742060	911	911	911	911	0
362	20231215	125200	15742060	911	911	911	911	0
363	20231215	125100	15742060	911	911	911	911	1
364	20231215	125000	15741149	908	908	908	908	0
365	20231215	124900	15741149	908	908	908	908	1
366	20231215	124800	15740241	911	911	911	911	0
367	20231215	124700	15740241	911	911	911	911	0
368	20231215	124600	15740241	911	911	911	911	0
369	20231215	124500	15740241	911	911	911	911	0
370	20231215	124400	15740241	911	911	911	911	0
371	20231215	124300	15740241	911	911	911	911	0
372	20231215	124200	15740241	911	911	911	911	5
373	20231215	124100	15735686	911	911	911	911	0
374	20231215	124000	15735686	911	911	911	911	0
375	20231215	123900	15735686	911	909	911	909	2
376	20231215	123800	15733866	910	910	910	910	0
377	20231215	123700	15733866	910	910	910	910	1
378	20231215	123600	15732956	909	910	910	909	482
379	20231215	123500	15294338	910	910	910	910	1
380	20231215	123400	15293428	909	909	909	909	0
381	20231215	123300	15293428	909	909	909	909	0
382	20231215	123200	15293428	909	909	909	909	259
383	20231215	123100	15057997	910	910	910	910	0
384	20231215	123000	15057997	910	910	910	910	10
385	20231215	122900	15048897	910	910	910	910	0
386	20231215	122800	15048897	910	910	910	910	0
387	20231215	122700	15048897	910	910	910	910	0
388	20231215	122600	15048897	910	910	910	910	0
389	20231215	122500	15048897	910	910	910	910	0
390	20231215	122400	15048897	910	910	910	910	0
391	20231215	122300	15048897	910	910	910	910	0
392	20231215	122200	15048897	910	910	910	910	0
393	20231215	122100	15048897	910	910	910	910	0
394	20231215	122000	15048897	910	910	910	910	357
395	20231215	121900	14724027	910	910	910	910	0
396	20231215	121800	14724027	910	910	910	910	0
397	20231215	121700	14724027	910	910	910	910	0
398	20231215	121600	14724027	910	910	910	910	0
399	20231215	121500	14724027	910	910	910	910	0
400	20231215	121400	14724027	910	910	910	910	0
401	20231215	121300	14724027	910	910	910	910	1
402	20231215	121200	14723117	909	909	909	909	0
403	20231215	121100	14723117	909	909	909	909	0
404	20231215	121000	14723117	909	909	909	909	40
405	20231215	120900	14686757	909	909	909	909	107
406	20231215	120800	14589494	909	909	909	909	3
407	20231215	120700	14586767	908	908	908	908	1
408	20231215	120600	14585859	910	910	910	910	0
409	20231215	120500	14585859	910	910	910	910	0
410	20231215	120400	14585859	910	910	910	910	0
411	20231215	120300	14585859	910	910	910	910	0
412	20231215	120200	14585859	910	910	910	910	0
413	20231215	120100	14585859	910	908	910	908	5
414	20231215	120000	14581312	911	911	911	911	10
415	20231215	115900	14572202	911	911	911	911	4
416	20231215	115800	14568558	911	911	911	911	2
417	20231215	115700	14566736	911	911	911	911	2
418	20231215	115600	14564914	911	911	911	911	0
419	20231215	115500	14564914	911	911	911	911	100
420	20231215	115400	14473814	911	911	911	911	1
421	20231215	115300	14472903	909	909	909	909	1
422	20231215	115200	14471994	909	909	909	909	8
423	20231215	115100	14464722	910	910	910	910	0
424	20231215	115000	14464722	910	910	910	910	0
425	20231215	114900	14464722	910	910	910	910	1
426	20231215	114800	14463812	910	910	910	910	0
427	20231215	114700	14463812	910	910	910	910	0
428	20231215	114600	14463812	910	910	910	910	0
429	20231215	114500	14463812	910	910	910	910	1
430	20231215	114400	14462902	911	912	912	911	1296
431	20231215	114300	13280951	913	913	913	913	0
432	20231215	114200	13280951	913	913	913	913	0
433	20231215	114100	13280951	913	913	913	913	0
434	20231215	114000	13280951	913	913	913	913	0
435	20231215	113900	13280951	913	913	913	913	0
436	20231215	113800	13280951	913	913	913	913	0
437	20231215	113700	13280951	913	912	913	912	513
438	20231215	113600	12813094	913	912	913	912	305
439	20231215	113500	12534932	913	912	913	912	1886
440	20231215	113400	10814899	907	910	912	907	171
441	20231215	113300	10659629	912	912	912	912	0
442	20231215	113200	10659629	912	912	912	912	122
443	20231215	113100	10548365	912	912	912	912	1
444	20231215	113000	10547453	911	911	911	911	0
445	20231215	112900	10547453	911	911	911	911	0
446	20231215	112800	10547453	911	911	911	911	0
447	20231215	112700	10547453	911	911	911	911	0
448	20231215	112600	10547453	911	911	911	911	0
449	20231215	112500	10547453	911	911	911	911	0
450	20231215	112400	10547453	911	911	911	911	1
451	20231215	112300	10546542	910	910	910	910	0
452	20231215	112200	10546542	910	910	910	910	0
453	20231215	112100	10546542	910	909	912	909	103
454	20231215	112000	10452910	912	909	912	907	46
455	20231215	111900	10411177	907	908	908	907	500
456	20231215	111800	9957676	907	907	907	907	0
457	20231215	111700	9957676	907	907	907	907	2
458	20231215	111600	9955862	907	909	909	907	7
459	20231215	111500	9949507	912	912	912	912	1
460	20231215	111400	9948595	910	910	910	910	41
461	20231215	111300	9911285	912	912	912	912	0
462	20231215	111200	9911285	912	912	912	912	1
463	20231215	111100	9910373	913	913	913	913	0
464	20231215	111000	9910373	913	911	913	911	11
465	20231215	110900	9900350	913	911	913	911	2
466	20231215	110800	9898526	912	912	912	912	0
467	20231215	110700	9898526	912	912	913	912	42
468	20231215	110600	9860221	914	914	914	914	0
469	20231215	110500	9860221	914	914	914	914	0
470	20231215	110400	9860221	914	914	914	914	0
471	20231215	110300	9860221	914	914	914	914	0
472	20231215	110200	9860221	914	914	914	914	0
473	20231215	110100	9860221	914	914	914	914	0
474	20231215	110000	9860221	914	914	914	914	0
475	20231215	105900	9860221	914	914	914	914	0
476	20231215	105800	9860221	914	914	914	914	1
477	20231215	105700	9859307	914	914	914	914	0
478	20231215	105600	9859307	914	914	914	914	0
479	20231215	105500	9859307	914	914	914	914	0
480	20231215	105400	9859307	914	914	914	914	0
481	20231215	105300	9859307	914	907	914	907	869
482	20231215	105200	9071117	908	910	910	908	130
483	20231215	105100	8953068	910	910	910	910	2
484	20231215	105000	8951248	914	914	914	914	0
485	20231215	104900	8951248	914	914	914	914	0
486	20231215	104800	8951248	914	914	914	914	0
487	20231215	104700	8951248	914	914	914	914	0
488	20231215	104600	8951248	914	913	914	913	2
489	20231215	104500	8949421	914	914	914	914	0
490	20231215	104400	8949421	914	914	914	914	0
491	20231215	104300	8949421	914	914	914	914	0
492	20231215	104200	8949421	914	914	914	914	0
493	20231215	104100	8949421	914	914	914	914	0
494	20231215	104000	8949421	914	914	914	914	0
495	20231215	103900	8949421	914	914	914	914	0
496	20231215	103800	8949421	914	914	914	914	110
497	20231215	103700	8848881	911	911	911	911	0
498	20231215	103600	8848881	911	911	911	911	0
499	20231215	103500	8848881	911	911	911	911	0
500	20231215	103400	8848881	911	911	911	911	40
501	20231215	103300	8812441	914	914	914	914	0
502	20231215	103200	8812441	914	914	914	914	0
503	20231215	103100	8812441	914	914	914	914	1
504	20231215	103000	8811527	911	911	911	911	2
505	20231215	102900	8809705	912	914	914	912	2
506	20231215	102800	8807879	912	912	912	912	1
507	20231215	102700	8806967	914	914	914	914	0
508	20231215	102600	8806967	914	914	914	914	0
509	20231215	102500	8806967	914	914	914	914	0
510	20231215	102400	8806967	914	914	914	914	10
511	20231215	102300	8797827	914	914	914	914	0
512	20231215	102200	8797827	914	914	914	914	0
513	20231215	102100	8797827	914	914	914	914	0
514	20231215	102000	8797827	914	912	914	907	2001
515	20231215	101900	6982883	914	914	914	914	0
516	20231215	101800	6982883	914	914	914	914	0
517	20231215	101700	6982883	914	914	914	914	4
518	20231215	101600	6979227	914	914	914	914	1
519	20231215	101500	6978313	907	913	913	907	1926
520	20231215	101400	5228999	914	913	914	913	7
521	20231215	101300	5222604	914	914	914	914	0
522	20231215	101200	5222604	914	914	914	913	13
523	20231215	101100	5210723	913	914	915	913	105
524	20231215	101000	5114754	917	917	918	917	549
525	20231215	100900	4611317	917	917	917	917	0
526	20231215	100800	4611317	917	914	917	914	2
527	20231215	100700	4609486	914	914	914	914	2
528	20231215	100600	4607658	918	918	918	918	0
529	20231215	100500	4607658	918	918	918	918	4
530	20231215	100400	4603986	919	919	919	919	0
531	20231215	100300	4603986	919	916	919	915	10
532	20231215	100200	4594816	917	917	917	917	1
533	20231215	100100	4593899	919	919	919	919	0
534	20231215	100000	4593899	919	919	919	919	0
535	20231215	095900	4593899	919	919	919	919	0
536	20231215	095800	4593899	919	919	919	919	0
537	20231215	095700	4593899	919	919	919	919	0
538	20231215	095600	4593899	919	919	919	919	0
539	20231215	095500	4593899	919	919	919	919	28
540	20231215	095400	4568167	919	918	919	917	17
541	20231215	095300	4552560	918	917	918	917	127
542	20231215	095200	4435981	917	917	917	917	17
543	20231215	095100	4420392	919	919	919	919	0
544	20231215	095000	4420392	919	919	919	919	0
545	20231215	094900	4420392	919	918	919	918	5
546	20231215	094800	4415798	919	918	919	918	33
547	20231215	094700	4385500	918	919	919	918	5
548	20231215	094600	4380906	917	917	917	917	200
549	20231215	094500	4197506	916	915	916	915	183
550	20231215	094400	4029976	915	912	915	912	110
551	20231215	094300	3929438	913	910	913	910	2266
552	20231215	094200	1865177	910	910	910	910	100
553	20231215	094100	1774177	910	908	910	908	101
554	20231215	094000	1682467	910	910	910	910	0
555	20231215	093900	1682467	910	910	910	910	517
556	20231215	093800	1211997	910	909	910	909	2
557	20231215	093700	1210178	910	910	910	910	0
558	20231215	093600	1210178	910	910	910	910	0
559	20231215	093500	1210178	910	910	910	910	0
560	20231215	093400	1210178	910	910	910	910	401
561	20231215	093300	845268	910	910	910	910	6
562	20231215	093200	839808	910	910	910	910	20
563	20231215	093100	821608	910	910	910	910	2
564	20231215	093000	819788	912	912	912	912	1
565	20231215	092900	818876	912	912	912	912	2
566	20231215	092800	817052	911	911	911	911	250
567	20231215	092700	589302	911	911	911	911	0
568	20231215	092600	589302	911	911	911	911	0
569	20231215	092500	589302	911	911	911	911	0
570	20231215	092400	589302	911	910	911	907	211
571	20231215	092300	397462	911	911	911	911	0
572	20231215	092200	397462	911	911	911	911	0
573	20231215	092100	397462	911	911	911	911	1
574	20231215	092000	396551	911	911	911	911	8
575	20231215	091900	389263	913	913	913	913	0
576	20231215	091800	389263	913	913	913	913	0
577	20231215	091700	389263	913	913	913	913	0
578	20231215	091600	389263	913	913	913	913	5
579	20231215	091500	384698	913	913	913	913	0
580	20231215	091400	384698	913	913	913	913	0
581	20231215	091300	384698	913	913	913	913	107
582	20231215	091200	287007	913	913	913	913	0
583	20231215	091100	287007	913	913	913	913	1
584	20231215	091000	286094	914	914	914	914	0
585	20231215	090900	286094	914	914	914	914	0
586	20231215	090800	286094	914	914	914	914	0
587	20231215	090700	286094	914	914	914	914	0
588	20231215	090600	286094	914	914	914	914	0
589	20231215	090500	286094	914	910	914	910	22
590	20231215	090400	266070	905	905	905	905	0
591	20231215	090300	266070	905	905	905	905	0
592	20231215	090200	266070	905	905	905	905	0
593	20231215	090100	266070	905	905	905	905	0
594	20231215	090000	266070	905	905	905	905	294