KissMeData/009460/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185200	21497983	906	906	906	906	2577
3	20231222	185100	21497983	906	906	906	906	0
4	20231222	185000	21497983	906	906	906	906	0
5	20231222	184900	21497983	906	906	906	906	0
6	20231222	184800	21497983	906	906	906	906	0
7	20231222	184700	21497983	906	906	906	906	0
8	20231222	184600	21497983	906	906	906	906	0
9	20231222	184500	21497983	906	906	906	906	0
10	20231222	184400	21497983	906	906	906	906	0
11	20231222	184300	21497983	906	906	906	906	0
12	20231222	184200	21497983	906	906	906	906	0
13	20231222	184100	21497983	906	906	906	906	0
14	20231222	184000	21497983	906	906	906	906	0
15	20231222	183900	21497983	906	906	906	906	0
16	20231222	183800	21497983	906	906	906	906	0
17	20231222	183700	21497983	906	906	906	906	0
18	20231222	183600	21497983	906	906	906	906	0
19	20231222	183500	21497983	906	906	906	906	0
20	20231222	183400	21497983	906	906	906	906	0
21	20231222	183300	21497983	906	906	906	906	0
22	20231222	183200	21497983	906	906	906	906	0
23	20231222	183100	21497983	906	906	906	906	0
24	20231222	183000	21497983	906	906	906	906	0
25	20231222	182900	21497983	906	906	906	906	0
26	20231222	182800	21497983	906	906	906	906	0
27	20231222	182700	21497983	906	906	906	906	0
28	20231222	182600	21497983	906	906	906	906	0
29	20231222	182500	21497983	906	906	906	906	0
30	20231222	182400	21497983	906	906	906	906	0
31	20231222	182300	21497983	906	906	906	906	0
32	20231222	182200	21497983	906	906	906	906	2577
33	20231222	182100	21497983	906	906	906	906	0
34	20231222	182000	21497983	906	906	906	906	0
35	20231222	181900	21497983	906	906	906	906	0
36	20231222	181800	21497983	906	906	906	906	0
37	20231222	181700	21497983	906	906	906	906	0
38	20231222	181600	21497983	906	906	906	906	0
39	20231222	181500	21497983	906	906	906	906	0
40	20231222	181400	21497983	906	906	906	906	0
41	20231222	181300	21497983	906	906	906	906	0
42	20231222	181200	21497983	906	906	906	906	0
43	20231222	181100	21497983	906	906	906	906	0
44	20231222	181000	21497983	906	906	906	906	0
45	20231222	180900	21497983	906	906	906	906	0
46	20231222	180800	21497983	906	906	906	906	0
47	20231222	180700	21497983	906	906	906	906	0
48	20231222	180600	21497983	906	906	906	906	0
49	20231222	180500	21497983	906	906	906	906	0
50	20231222	180400	21497983	906	906	906	906	0
51	20231222	180300	21497983	906	906	906	906	0
52	20231222	180200	21497983	906	906	906	906	0
53	20231222	180100	21497983	906	906	906	906	0
54	20231222	180000	21497983	906	906	906	906	0
55	20231222	175900	21497983	906	906	906	906	0
56	20231222	175800	21497983	906	906	906	906	0
57	20231222	175700	21497983	906	906	906	906	0
58	20231222	175600	21497983	906	906	906	906	0
59	20231222	175500	21497983	906	906	906	906	0
60	20231222	175400	21497983	906	906	906	906	0
61	20231222	175300	21497983	906	906	906	906	0
62	20231222	175200	21497983	906	906	906	906	2577
63	20231222	175100	21497983	906	906	906	906	0
64	20231222	175000	21497983	906	906	906	906	0
65	20231222	174900	21497983	906	906	906	906	0
66	20231222	174800	21497983	906	906	906	906	0
67	20231222	174700	21497983	906	906	906	906	0
68	20231222	174600	21497983	906	906	906	906	0
69	20231222	174500	21497983	906	906	906	906	0
70	20231222	174400	21497983	906	906	906	906	0
71	20231222	174300	21497983	906	906	906	906	0
72	20231222	174200	21497983	906	906	906	906	0
73	20231222	174100	21497983	906	906	906	906	0
74	20231222	174000	21497983	906	906	906	906	0
75	20231222	173900	21497983	906	906	906	906	0
76	20231222	173800	21497983	906	906	906	906	0
77	20231222	173700	21497983	906	906	906	906	0
78	20231222	173600	21497983	906	906	906	906	0
79	20231222	173500	21497983	906	906	906	906	0
80	20231222	173400	21497983	906	906	906	906	0
81	20231222	173300	21497983	906	906	906	906	0
82	20231222	173200	21497983	906	906	906	906	0
83	20231222	173100	21497983	906	906	906	906	0
84	20231222	173000	21497983	906	906	906	906	0
85	20231222	172900	21497983	906	906	906	906	0
86	20231222	172800	21497983	906	906	906	906	0
87	20231222	172700	21497983	906	906	906	906	0
88	20231222	172600	21497983	906	906	906	906	0
89	20231222	172500	21497983	906	906	906	906	0
90	20231222	172400	21497983	906	906	906	906	0
91	20231222	172300	21497983	906	906	906	906	0
92	20231222	172200	21497983	906	906	906	906	2577
93	20231222	172100	21497983	906	906	906	906	0
94	20231222	172000	21497983	906	906	906	906	0
95	20231222	171900	21497983	906	906	906	906	0
96	20231222	171800	21497983	906	906	906	906	0
97	20231222	171700	21497983	906	906	906	906	0
98	20231222	171600	21497983	906	906	906	906	0
99	20231222	171500	21497983	906	906	906	906	0
100	20231222	171400	21497983	906	906	906	906	0
101	20231222	171300	21497983	906	906	906	906	0
102	20231222	171200	21497983	906	906	906	906	0
103	20231222	171100	21497983	906	906	906	906	0
104	20231222	171000	21497983	906	906	906	906	0
105	20231222	170900	21497983	906	906	906	906	0
106	20231222	170800	21497983	906	906	906	906	0
107	20231222	170700	21497983	906	906	906	906	0
108	20231222	170600	21497983	906	906	906	906	0
109	20231222	170500	21497983	906	906	906	906	0
110	20231222	170400	21497983	906	906	906	906	0
111	20231222	170300	21497983	906	906	906	906	0
112	20231222	170200	21497983	906	906	906	906	0
113	20231222	170100	21497983	906	906	906	906	0
114	20231222	170000	21497983	906	906	906	906	0
115	20231222	165900	21497983	906	906	906	906	0
116	20231222	165800	21497983	906	906	906	906	0
117	20231222	165700	21497983	906	906	906	906	0
118	20231222	165600	21497983	906	906	906	906	0
119	20231222	165500	21497983	906	906	906	906	0
120	20231222	165400	21497983	906	906	906	906	0
121	20231222	165300	21497983	906	906	906	906	0
122	20231222	165200	21497983	906	906	906	906	2577
123	20231222	165100	21497983	906	906	906	906	0
124	20231222	165000	21497983	906	906	906	906	0
125	20231222	164900	21497983	906	906	906	906	0
126	20231222	164800	21497983	906	906	906	906	0
127	20231222	164700	21497983	906	906	906	906	0
128	20231222	164600	21497983	906	906	906	906	0
129	20231222	164500	21497983	906	906	906	906	0
130	20231222	164400	21497983	906	906	906	906	0
131	20231222	164300	21497983	906	906	906	906	0
132	20231222	164200	21497983	906	906	906	906	0
133	20231222	164100	21497983	906	906	906	906	0
134	20231222	164000	21497983	906	906	906	906	0
135	20231222	163900	21497983	906	906	906	906	0
136	20231222	163800	21497983	906	906	906	906	0
137	20231222	163700	21497983	906	906	906	906	0
138	20231222	163600	21497983	906	906	906	906	0
139	20231222	163500	21497983	906	906	906	906	0
140	20231222	163400	21497983	906	906	906	906	0
141	20231222	163300	21497983	906	906	906	906	0
142	20231222	163200	21497983	906	906	906	906	0
143	20231222	163100	21497983	906	906	906	906	0
144	20231222	163000	21497983	906	906	906	906	0
145	20231222	162900	21497983	906	906	906	906	0
146	20231222	162800	21497983	906	906	906	906	0
147	20231222	162700	21497983	906	906	906	906	0
148	20231222	162600	21497983	906	906	906	906	0
149	20231222	162500	21497983	906	906	906	906	0
150	20231222	162400	21497983	906	906	906	906	0
151	20231222	162300	21497983	906	906	906	906	0
152	20231222	162200	21497983	906	906	906	906	2577
153	20231222	162100	21497983	906	906	906	906	0
154	20231222	162000	21497983	906	906	906	906	0
155	20231222	161900	21497983	906	906	906	906	0
156	20231222	161800	21497983	906	906	906	906	0
157	20231222	161700	21497983	906	906	906	906	0
158	20231222	161600	21497983	906	906	906	906	0
159	20231222	161500	21497983	906	906	906	906	0
160	20231222	161400	21497983	906	906	906	906	0
161	20231222	161300	21497983	906	906	906	906	0
162	20231222	161200	21497983	906	906	906	906	0
163	20231222	161100	21497983	906	906	906	906	0
164	20231222	161000	21497983	906	906	906	906	0
165	20231222	160900	21497983	906	906	906	906	0
166	20231222	160800	21497983	906	906	906	906	0
167	20231222	160700	21497983	906	906	906	906	0
168	20231222	160600	21497983	906	906	906	906	0
169	20231222	160500	21497983	906	906	906	906	0
170	20231222	160400	21497983	906	906	906	906	0
171	20231222	160300	21497983	906	906	906	906	0
172	20231222	160200	21497983	906	906	906	906	0
173	20231222	160100	21497983	906	906	906	906	0
174	20231222	160000	21497983	906	906	906	906	0
175	20231222	155900	21497983	906	906	906	906	0
176	20231222	155800	21497983	906	906	906	906	0
177	20231222	155700	21497983	906	906	906	906	0
178	20231222	155600	21497983	906	906	906	906	0
179	20231222	155500	21497983	906	906	906	906	0
180	20231222	155400	21497983	906	906	906	906	0
181	20231222	155300	21497983	906	906	906	906	0
182	20231222	155200	21497983	906	906	906	906	2577
183	20231222	155100	21497983	906	906	906	906	0
184	20231222	155000	21497983	906	906	906	906	0
185	20231222	154900	21497983	906	906	906	906	0
186	20231222	154800	21497983	906	906	906	906	0
187	20231222	154700	21497983	906	906	906	906	0
188	20231222	154600	21497983	906	906	906	906	0
189	20231222	154500	21497983	906	906	906	906	0
190	20231222	154400	21497983	906	906	906	906	0
191	20231222	154300	21497983	906	906	906	906	0
192	20231222	154200	21497983	906	906	906	906	0
193	20231222	154100	21497983	906	906	906	906	0
194	20231222	154000	21497983	906	906	906	906	0
195	20231222	153900	21497983	906	906	906	906	0
196	20231222	153800	21497983	906	906	906	906	0
197	20231222	153700	21497983	906	906	906	906	0
198	20231222	153600	21497983	906	906	906	906	0
199	20231222	153500	21497983	906	906	906	906	0
200	20231222	153400	21497983	906	906	906	906	0
201	20231222	153300	21497983	906	906	906	906	0
202	20231222	153200	21497983	906	906	906	906	0
203	20231222	153100	21497983	906	906	906	906	0
204	20231222	153000	21497983	906	906	906	906	2577
205	20231222	152900	19163221	905	905	905	905	0
206	20231222	152800	19163221	905	905	905	905	0
207	20231222	152700	19163221	905	905	905	905	0
208	20231222	152600	19163221	905	905	905	905	0
209	20231222	152500	19163221	905	905	905	905	0
210	20231222	152400	19163221	905	905	905	905	0
211	20231222	152300	19163221	905	905	905	905	0
212	20231222	152200	19163221	905	905	905	905	0
213	20231222	152100	19163221	905	905	905	905	0
214	20231222	152000	19163221	905	905	905	905	0
215	20231222	151900	19163221	905	905	905	905	1
216	20231222	151800	19162316	903	903	903	903	0
217	20231222	151700	19162316	903	903	903	903	0
218	20231222	151600	19162316	903	904	904	903	51
219	20231222	151500	19116262	905	905	905	905	0
220	20231222	151400	19116262	905	905	905	905	22
221	20231222	151300	19096352	905	905	905	905	0
222	20231222	151200	19096352	905	905	905	905	0
223	20231222	151100	19096352	905	905	905	905	0
224	20231222	151000	19096352	905	905	905	905	0
225	20231222	150900	19096352	905	905	905	905	0
226	20231222	150800	19096352	905	905	905	905	0
227	20231222	150700	19096352	905	905	905	905	0
228	20231222	150600	19096352	905	905	905	905	0
229	20231222	150500	19096352	905	905	905	905	0
230	20231222	150400	19096352	905	905	905	905	0
231	20231222	150300	19096352	905	903	905	903	51
232	20231222	150200	19050199	903	903	903	903	0
233	20231222	150100	19050199	903	903	903	903	0
234	20231222	150000	19050199	903	903	903	903	0
235	20231222	145900	19050199	903	905	905	903	13
236	20231222	145800	19038440	903	903	903	903	0
237	20231222	145700	19038440	903	903	903	903	9
238	20231222	145600	19030313	904	904	904	904	1
239	20231222	145500	19029409	905	905	905	905	0
240	20231222	145400	19029409	905	905	905	905	0
241	20231222	145300	19029409	905	905	905	905	0
242	20231222	145200	19029409	905	905	905	905	0
243	20231222	145100	19029409	905	905	905	905	1
244	20231222	145000	19028504	902	902	902	902	398
245	20231222	144900	18669508	902	902	902	902	0
246	20231222	144800	18669508	902	903	903	902	127
247	20231222	144700	18554854	903	903	903	903	1
248	20231222	144600	18553951	903	903	903	903	0
249	20231222	144500	18553951	903	903	903	903	0
250	20231222	144400	18553951	903	903	903	903	1
251	20231222	144300	18553048	905	905	905	905	1
252	20231222	144200	18552143	904	904	904	904	4
253	20231222	144100	18548527	905	905	905	905	151
254	20231222	144000	18411872	900	905	905	900	5050
255	20231222	143900	13862068	904	904	904	904	0
256	20231222	143800	13862068	904	904	904	904	1
257	20231222	143700	13861164	905	904	905	904	473
258	20231222	143600	13433355	903	903	903	903	0
259	20231222	143500	13433355	903	903	903	903	1
260	20231222	143400	13432452	903	903	903	903	0
261	20231222	143300	13432452	903	903	903	903	0
262	20231222	143200	13432452	903	903	903	903	0
263	20231222	143100	13432452	903	903	903	903	0
264	20231222	143000	13432452	903	903	903	903	1
265	20231222	142900	13431549	904	904	904	904	0
266	20231222	142800	13431549	904	903	904	903	19
267	20231222	142700	13414375	902	903	904	902	1083
268	20231222	142600	12437343	903	903	903	903	0
269	20231222	142500	12437343	903	903	903	903	100
270	20231222	142400	12347043	903	903	903	903	11
271	20231222	142300	12337110	903	903	903	903	205
272	20231222	142200	12151995	904	904	904	904	0
273	20231222	142100	12151995	904	904	904	904	0
274	20231222	142000	12151995	904	904	904	904	0
275	20231222	141900	12151995	904	904	904	904	0
276	20231222	141800	12151995	904	904	904	904	1
277	20231222	141700	12151091	903	903	903	903	0
278	20231222	141600	12151091	903	903	903	903	0
279	20231222	141500	12151091	903	903	903	903	0
280	20231222	141400	12151091	903	903	903	903	0
281	20231222	141300	12151091	903	903	903	903	0
282	20231222	141200	12151091	903	903	903	903	106
283	20231222	141100	12055373	904	904	904	904	0
284	20231222	141000	12055373	904	904	904	904	0
285	20231222	140900	12055373	904	904	904	904	0
286	20231222	140800	12055373	904	903	904	903	11
287	20231222	140700	12045439	903	904	904	903	7
288	20231222	140600	12039116	903	903	904	903	3
289	20231222	140500	12036406	903	903	903	903	2
290	20231222	140400	12034600	904	904	904	904	0
291	20231222	140300	12034600	904	904	904	904	0
292	20231222	140200	12034600	904	903	904	903	3
293	20231222	140100	12031890	904	903	904	903	9
294	20231222	140000	12023758	903	903	903	903	2
295	20231222	135900	12021952	904	904	904	904	3
296	20231222	135800	12019240	904	904	904	904	0
297	20231222	135700	12019240	904	904	904	904	0
298	20231222	135600	12019240	904	904	904	904	0
299	20231222	135500	12019240	904	904	904	904	0
300	20231222	135400	12019240	904	904	904	904	0
301	20231222	135300	12019240	904	904	904	904	10
302	20231222	135200	12010200	904	903	904	903	2
303	20231222	135100	12008393	904	904	904	904	0
304	20231222	135000	12008393	904	904	904	904	0
305	20231222	134900	12008393	904	904	904	904	56
306	20231222	134800	11957769	904	904	904	904	0
307	20231222	134700	11957769	904	904	904	904	711
308	20231222	134600	11315025	904	904	904	904	0
309	20231222	134500	11315025	904	904	904	904	1
310	20231222	134400	11314121	903	903	903	903	1
311	20231222	134300	11313218	904	904	904	904	0
312	20231222	134200	11313218	904	904	904	904	1
313	20231222	134100	11312314	903	903	903	903	2
314	20231222	134000	11310508	903	903	903	903	4
315	20231222	133900	11306896	903	903	904	903	5
316	20231222	133800	11302380	903	903	903	903	2
317	20231222	133700	11300574	903	903	903	903	6
318	20231222	133600	11295156	903	903	903	903	2
319	20231222	133500	11293350	904	904	904	904	0
320	20231222	133400	11293350	904	904	904	904	0
321	20231222	133300	11293350	904	903	904	903	54
322	20231222	133200	11244587	903	904	904	903	101
323	20231222	133100	11153284	904	904	904	904	1
324	20231222	133000	11152380	903	903	903	903	1
325	20231222	132900	11151477	904	903	904	903	10
326	20231222	132800	11142438	903	903	903	903	2
327	20231222	132700	11140632	904	904	904	904	1
328	20231222	132600	11139728	903	903	903	903	503
329	20231222	132500	10685519	904	904	904	904	0
330	20231222	132400	10685519	904	904	904	904	0
331	20231222	132300	10685519	904	904	904	904	0
332	20231222	132200	10685519	904	904	904	904	10
333	20231222	132100	10676479	904	904	904	904	0
334	20231222	132000	10676479	904	904	904	904	0
335	20231222	131900	10676479	904	904	904	904	2
336	20231222	131800	10674671	904	904	904	904	54
337	20231222	131700	10625855	904	904	904	904	0
338	20231222	131600	10625855	904	904	904	904	0
339	20231222	131500	10625855	904	904	904	904	0
340	20231222	131400	10625855	904	904	904	904	0
341	20231222	131300	10625855	904	904	904	904	0
342	20231222	131200	10625855	904	904	904	904	0
343	20231222	131100	10625855	904	904	904	904	0
344	20231222	131000	10625855	904	904	904	904	1
345	20231222	130900	10624951	903	903	903	903	501
346	20231222	130800	10172548	904	904	904	904	0
347	20231222	130700	10172548	904	903	904	903	201
348	20231222	130600	9991044	903	903	903	903	401
349	20231222	130500	9628941	904	904	904	904	0
350	20231222	130400	9628941	904	904	904	904	0
351	20231222	130300	9628941	904	904	904	904	0
352	20231222	130200	9628941	904	904	904	904	0
353	20231222	130100	9628941	904	904	904	904	0
354	20231222	130000	9628941	904	904	904	904	0
355	20231222	125900	9628941	904	904	904	904	0
356	20231222	125800	9628941	904	904	904	904	1
357	20231222	125700	9628037	903	903	903	903	0
358	20231222	125600	9628037	903	903	903	903	0
359	20231222	125500	9628037	903	903	903	903	12
360	20231222	125400	9617201	904	904	904	904	0
361	20231222	125300	9617201	904	904	904	904	0
362	20231222	125200	9617201	904	904	904	904	0
363	20231222	125100	9617201	904	904	904	904	0
364	20231222	125000	9617201	904	904	904	904	100
365	20231222	124900	9526801	904	904	904	904	1
366	20231222	124800	9525897	903	903	903	903	0
367	20231222	124700	9525897	903	903	903	903	0
368	20231222	124600	9525897	903	903	903	903	0
369	20231222	124500	9525897	903	903	903	903	0
370	20231222	124400	9525897	903	903	903	903	0
371	20231222	124300	9525897	903	903	903	903	0
372	20231222	124200	9525897	903	903	903	903	0
373	20231222	124100	9525897	903	903	903	903	0
374	20231222	124000	9525897	903	903	903	903	0
375	20231222	123900	9525897	903	903	903	903	0
376	20231222	123800	9525897	903	903	903	903	200
377	20231222	123700	9345297	903	903	903	903	2
378	20231222	123600	9343491	902	902	902	902	0
379	20231222	123500	9343491	902	902	902	902	0
380	20231222	123400	9343491	902	902	902	902	0
381	20231222	123300	9343491	902	902	902	902	0
382	20231222	123200	9343491	902	902	902	902	0
383	20231222	123100	9343491	902	902	902	902	0
384	20231222	123000	9343491	902	902	902	902	2143
385	20231222	122900	7410505	903	903	903	903	5
386	20231222	122800	7405990	903	903	903	903	4
387	20231222	122700	7402378	903	903	903	903	0
388	20231222	122600	7402378	903	903	903	903	1
389	20231222	122500	7401475	903	903	903	903	0
390	20231222	122400	7401475	903	903	903	903	0
391	20231222	122300	7401475	903	903	903	903	0
392	20231222	122200	7401475	903	903	903	903	0
393	20231222	122100	7401475	903	903	903	903	0
394	20231222	122000	7401475	903	903	903	903	0
395	20231222	121900	7401475	903	903	903	903	11
396	20231222	121800	7391542	904	904	904	904	0
397	20231222	121700	7391542	904	904	904	904	0
398	20231222	121600	7391542	904	904	904	904	0
399	20231222	121500	7391542	904	904	904	904	0
400	20231222	121400	7391542	904	904	904	904	0
401	20231222	121300	7391542	904	904	904	904	0
402	20231222	121200	7391542	904	904	904	904	300
403	20231222	121100	7120342	904	904	904	904	0
404	20231222	121000	7120342	904	904	904	904	0
405	20231222	120900	7120342	904	904	904	904	1
406	20231222	120800	7119438	902	902	902	902	0
407	20231222	120700	7119438	902	902	902	902	0
408	20231222	120600	7119438	902	903	903	902	100
409	20231222	120500	7029237	902	902	902	902	0
410	20231222	120400	7029237	902	902	902	902	0
411	20231222	120300	7029237	902	902	902	902	0
412	20231222	120200	7029237	902	902	902	902	0
413	20231222	120100	7029237	902	902	902	902	0
414	20231222	120000	7029237	902	902	902	902	0
415	20231222	115900	7029237	902	902	902	902	0
416	20231222	115800	7029237	902	902	902	902	2
417	20231222	115700	7027433	902	902	902	902	0
418	20231222	115600	7027433	902	902	902	902	1
419	20231222	115500	7026531	903	903	903	903	0
420	20231222	115400	7026531	903	903	903	903	0
421	20231222	115300	7026531	903	903	903	903	4
422	20231222	115200	7022919	904	904	904	904	498
423	20231222	115100	6572727	903	903	903	903	2
424	20231222	115000	6570921	903	903	903	903	2
425	20231222	114900	6569115	902	902	902	902	0
426	20231222	114800	6569115	902	902	902	902	2
427	20231222	114700	6567311	904	904	904	904	0
428	20231222	114600	6567311	904	904	904	904	0
429	20231222	114500	6567311	904	903	904	903	192
430	20231222	114400	6393799	903	903	903	903	2
431	20231222	114300	6391993	902	902	902	902	0
432	20231222	114200	6391993	902	902	902	902	85
433	20231222	114100	6315323	902	902	902	902	0
434	20231222	114000	6315323	902	902	902	902	2
435	20231222	113900	6313519	902	902	902	902	0
436	20231222	113800	6313519	902	902	902	902	1
437	20231222	113700	6312617	901	901	901	901	0
438	20231222	113600	6312617	901	901	901	901	1
439	20231222	113500	6311716	901	901	901	901	0
440	20231222	113400	6311716	901	901	901	901	0
441	20231222	113300	6311716	901	901	901	901	221
442	20231222	113200	6112595	902	902	902	902	0
443	20231222	113100	6112595	902	902	902	902	0
444	20231222	113000	6112595	902	902	902	902	0
445	20231222	112900	6112595	902	902	902	902	7
446	20231222	112800	6106281	903	903	903	903	0
447	20231222	112700	6106281	903	903	903	903	4
448	20231222	112600	6102669	903	903	903	903	0
449	20231222	112500	6102669	903	903	903	903	0
450	20231222	112400	6102669	903	903	903	903	2
451	20231222	112300	6100863	903	903	903	903	0
452	20231222	112200	6100863	903	903	903	903	0
453	20231222	112100	6100863	903	903	903	903	0
454	20231222	112000	6100863	903	903	903	903	0
455	20231222	111900	6100863	903	903	903	903	1
456	20231222	111800	6099960	904	904	904	904	0
457	20231222	111700	6099960	904	904	904	904	0
458	20231222	111600	6099960	904	904	904	904	0
459	20231222	111500	6099960	904	904	904	904	0
460	20231222	111400	6099960	904	904	904	904	25
461	20231222	111300	6077360	904	902	904	902	13
462	20231222	111200	6065630	904	904	904	904	0
463	20231222	111100	6065630	904	904	904	904	0
464	20231222	111000	6065630	904	904	904	904	39
465	20231222	110900	6030374	903	903	903	903	0
466	20231222	110800	6030374	903	903	903	903	0
467	20231222	110700	6030374	903	903	903	903	0
468	20231222	110600	6030374	903	903	903	903	0
469	20231222	110500	6030374	903	903	903	903	0
470	20231222	110400	6030374	903	903	903	903	2
471	20231222	110300	6028568	903	903	903	903	0
472	20231222	110200	6028568	903	903	903	903	5
473	20231222	110100	6024053	903	903	903	903	2
474	20231222	110000	6022247	903	903	903	903	1
475	20231222	105900	6021344	903	903	903	903	2
476	20231222	105800	6019538	903	903	903	903	58
477	20231222	105700	5967164	903	903	903	903	5
478	20231222	105600	5962649	903	903	903	903	1
479	20231222	105500	5961746	903	903	903	903	1
480	20231222	105400	5960843	901	901	901	901	0
481	20231222	105300	5960843	901	901	901	901	0
482	20231222	105200	5960843	901	901	901	901	0
483	20231222	105100	5960843	901	901	901	901	0
484	20231222	105000	5960843	901	902	902	901	4
485	20231222	104900	5957237	904	904	904	904	0
486	20231222	104800	5957237	904	904	904	904	0
487	20231222	104700	5957237	904	904	904	904	1
488	20231222	104600	5956333	901	903	903	901	442
489	20231222	104500	5558023	904	904	904	904	1
490	20231222	104400	5557119	904	904	904	904	0
491	20231222	104300	5557119	904	904	904	904	0
492	20231222	104200	5557119	904	904	904	904	0
493	20231222	104100	5557119	904	904	904	904	0
494	20231222	104000	5557119	904	904	904	904	0
495	20231222	103900	5557119	904	904	904	904	0
496	20231222	103800	5557119	904	904	904	904	0
497	20231222	103700	5557119	904	904	904	904	0
498	20231222	103600	5557119	904	904	904	904	110
499	20231222	103500	5457679	903	903	903	903	0
500	20231222	103400	5457679	903	903	903	903	3
501	20231222	103300	5454970	904	904	904	904	0
502	20231222	103200	5454970	904	904	904	904	0
503	20231222	103100	5454970	904	904	904	904	0
504	20231222	103000	5454970	904	904	904	904	0
505	20231222	102900	5454970	904	904	904	904	0
506	20231222	102800	5454970	904	904	904	904	0
507	20231222	102700	5454970	904	903	904	903	2
508	20231222	102600	5453163	903	903	903	903	0
509	20231222	102500	5453163	903	903	903	903	0
510	20231222	102400	5453163	903	903	903	903	0
511	20231222	102300	5453163	903	904	904	903	2
512	20231222	102200	5451356	901	902	902	901	50
513	20231222	102100	5406304	902	903	903	902	10
514	20231222	102000	5397278	904	904	904	904	0
515	20231222	101900	5397278	904	904	904	904	0
516	20231222	101800	5397278	904	904	904	904	0
517	20231222	101700	5397278	904	904	904	904	0
518	20231222	101600	5397278	904	904	904	904	0
519	20231222	101500	5397278	904	904	904	904	0
520	20231222	101400	5397278	904	904	904	904	1
521	20231222	101300	5396374	903	903	903	903	0
522	20231222	101200	5396374	903	903	903	903	1
523	20231222	101100	5395471	904	904	904	904	0
524	20231222	101000	5395471	904	904	904	904	1
525	20231222	100900	5394567	904	904	904	904	0
526	20231222	100800	5394567	904	904	904	904	0
527	20231222	100700	5394567	904	904	904	904	0
528	20231222	100600	5394567	904	904	904	904	0
529	20231222	100500	5394567	904	904	904	904	0
530	20231222	100400	5394567	904	904	904	904	906
531	20231222	100300	4575543	904	904	904	904	0
532	20231222	100200	4575543	904	904	904	904	0
533	20231222	100100	4575543	904	903	904	903	149
534	20231222	100000	4440902	903	903	903	903	1
535	20231222	095900	4439999	903	902	903	902	2
536	20231222	095800	4438194	903	903	903	903	0
537	20231222	095700	4438194	903	903	903	903	0
538	20231222	095600	4438194	903	902	903	902	2
539	20231222	095500	4436389	903	901	903	901	2
540	20231222	095400	4434585	902	902	902	902	0
541	20231222	095300	4434585	902	902	902	902	0
542	20231222	095200	4434585	902	902	902	902	0
543	20231222	095100	4434585	902	902	902	902	1
544	20231222	095000	4433683	902	902	902	902	4
545	20231222	094900	4430075	902	903	903	902	12
546	20231222	094800	4419250	903	903	903	903	1
547	20231222	094700	4418347	902	902	902	902	0
548	20231222	094600	4418347	902	902	902	902	28
549	20231222	094500	4393091	902	902	902	902	1
550	20231222	094400	4392189	903	903	903	903	2
551	20231222	094300	4390383	903	903	903	903	0
552	20231222	094200	4390383	903	903	903	903	4
553	20231222	094100	4386771	903	903	903	902	5
554	20231222	094000	4382257	903	903	903	903	0
555	20231222	093900	4382257	903	903	903	903	0
556	20231222	093800	4382257	903	903	903	903	0
557	20231222	093700	4382257	903	903	903	903	4
558	20231222	093600	4378645	904	904	904	904	0
559	20231222	093500	4378645	904	904	904	904	1
560	20231222	093400	4377741	902	902	904	902	63
561	20231222	093300	4320889	904	904	904	904	7
562	20231222	093200	4314561	904	904	904	904	1195
563	20231222	093100	3234281	904	904	904	903	3
564	20231222	093000	3231570	903	904	904	903	2273
565	20231222	092900	1176801	905	905	905	905	0
566	20231222	092800	1176801	905	905	905	905	0
567	20231222	092700	1176801	905	905	905	905	2
568	20231222	092600	1174991	904	904	904	904	2
569	20231222	092500	1173183	905	905	905	905	0
570	20231222	092400	1173183	905	905	905	905	1
571	20231222	092300	1172278	905	905	905	905	0
572	20231222	092200	1172278	905	905	905	905	3
573	20231222	092100	1169563	905	905	905	905	1
574	20231222	092000	1168658	904	904	904	904	300
575	20231222	091900	897458	904	904	904	904	0
576	20231222	091800	897458	904	904	904	904	250
577	20231222	091700	671458	906	906	906	906	11
578	20231222	091600	661492	906	906	906	906	0
579	20231222	091500	661492	906	906	906	906	10
580	20231222	091400	652432	906	905	906	905	221
581	20231222	091300	452426	905	905	905	905	2
582	20231222	091200	450616	905	905	905	905	1
583	20231222	091100	449711	905	905	906	905	3
584	20231222	091000	446995	905	905	906	905	3
585	20231222	090900	444279	905	906	906	905	6
586	20231222	090800	438848	908	908	908	908	0
587	20231222	090700	438848	908	908	908	908	0
588	20231222	090600	438848	908	908	908	908	100
589	20231222	090500	348048	908	908	908	908	0
590	20231222	090400	348048	908	908	908	908	1
591	20231222	090300	347140	904	904	904	904	0
592	20231222	090200	347140	904	905	905	904	43
593	20231222	090100	308267	905	905	905	905	2
594	20231222	090000	306457	905	904	905	904	339