KissMeData/258540/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204700	1000700	965	965	965	965	2
3	20231204	204600	1000700	965	965	965	965	0
4	20231204	204500	1000700	965	965	965	965	0
5	20231204	204400	1000700	965	965	965	965	0
6	20231204	204300	1000700	965	965	965	965	0
7	20231204	204200	1000700	965	965	965	965	0
8	20231204	204100	1000700	965	965	965	965	0
9	20231204	204000	1000700	965	965	965	965	0
10	20231204	203900	1000700	965	965	965	965	0
11	20231204	203800	1000700	965	965	965	965	0
12	20231204	203700	1000700	965	965	965	965	0
13	20231204	203600	1000700	965	965	965	965	0
14	20231204	203500	1000700	965	965	965	965	0
15	20231204	203400	1000700	965	965	965	965	0
16	20231204	203300	1000700	965	965	965	965	0
17	20231204	203200	1000700	965	965	965	965	0
18	20231204	203100	1000700	965	965	965	965	0
19	20231204	203000	1000700	965	965	965	965	0
20	20231204	202900	1000700	965	965	965	965	0
21	20231204	202800	1000700	965	965	965	965	0
22	20231204	202700	1000700	965	965	965	965	0
23	20231204	202600	1000700	965	965	965	965	0
24	20231204	202500	1000700	965	965	965	965	0
25	20231204	202400	1000700	965	965	965	965	0
26	20231204	202300	1000700	965	965	965	965	0
27	20231204	202200	1000700	965	965	965	965	0
28	20231204	202100	1000700	965	965	965	965	0
29	20231204	202000	1000700	965	965	965	965	0
30	20231204	201900	1000700	965	965	965	965	0
31	20231204	201800	1000700	965	965	965	965	0
32	20231204	201700	1000700	965	965	965	965	2
33	20231204	201600	1000700	965	965	965	965	0
34	20231204	201500	1000700	965	965	965	965	0
35	20231204	201400	1000700	965	965	965	965	0
36	20231204	201300	1000700	965	965	965	965	0
37	20231204	201200	1000700	965	965	965	965	0
38	20231204	201100	1000700	965	965	965	965	0
39	20231204	201000	1000700	965	965	965	965	0
40	20231204	200900	1000700	965	965	965	965	0
41	20231204	200800	1000700	965	965	965	965	0
42	20231204	200700	1000700	965	965	965	965	0
43	20231204	200600	1000700	965	965	965	965	0
44	20231204	200500	1000700	965	965	965	965	0
45	20231204	200400	1000700	965	965	965	965	0
46	20231204	200300	1000700	965	965	965	965	0
47	20231204	200200	1000700	965	965	965	965	0
48	20231204	200100	1000700	965	965	965	965	0
49	20231204	200000	1000700	965	965	965	965	0
50	20231204	195900	1000700	965	965	965	965	0
51	20231204	195800	1000700	965	965	965	965	0
52	20231204	195700	1000700	965	965	965	965	0
53	20231204	195600	1000700	965	965	965	965	0
54	20231204	195500	1000700	965	965	965	965	0
55	20231204	195400	1000700	965	965	965	965	0
56	20231204	195300	1000700	965	965	965	965	0
57	20231204	195200	1000700	965	965	965	965	0
58	20231204	195100	1000700	965	965	965	965	0
59	20231204	195000	1000700	965	965	965	965	0
60	20231204	194900	1000700	965	965	965	965	0
61	20231204	194800	1000700	965	965	965	965	0
62	20231204	194700	1000700	965	965	965	965	2
63	20231204	194600	1000700	965	965	965	965	0
64	20231204	194500	1000700	965	965	965	965	0
65	20231204	194400	1000700	965	965	965	965	0
66	20231204	194300	1000700	965	965	965	965	0
67	20231204	194200	1000700	965	965	965	965	0
68	20231204	194100	1000700	965	965	965	965	0
69	20231204	194000	1000700	965	965	965	965	0
70	20231204	193900	1000700	965	965	965	965	0
71	20231204	193800	1000700	965	965	965	965	0
72	20231204	193700	1000700	965	965	965	965	0
73	20231204	193600	1000700	965	965	965	965	0
74	20231204	193500	1000700	965	965	965	965	0
75	20231204	193400	1000700	965	965	965	965	0
76	20231204	193300	1000700	965	965	965	965	0
77	20231204	193200	1000700	965	965	965	965	0
78	20231204	193100	1000700	965	965	965	965	0
79	20231204	193000	1000700	965	965	965	965	0
80	20231204	192900	1000700	965	965	965	965	0
81	20231204	192800	1000700	965	965	965	965	0
82	20231204	192700	1000700	965	965	965	965	0
83	20231204	192600	1000700	965	965	965	965	0
84	20231204	192500	1000700	965	965	965	965	0
85	20231204	192400	1000700	965	965	965	965	0
86	20231204	192300	1000700	965	965	965	965	0
87	20231204	192200	1000700	965	965	965	965	0
88	20231204	192100	1000700	965	965	965	965	0
89	20231204	192000	1000700	965	965	965	965	0
90	20231204	191900	1000700	965	965	965	965	0
91	20231204	191800	1000700	965	965	965	965	0
92	20231204	191700	1000700	965	965	965	965	2
93	20231204	191600	1000700	965	965	965	965	0
94	20231204	191500	1000700	965	965	965	965	0
95	20231204	191400	1000700	965	965	965	965	0
96	20231204	191300	1000700	965	965	965	965	0
97	20231204	191200	1000700	965	965	965	965	0
98	20231204	191100	1000700	965	965	965	965	0
99	20231204	191000	1000700	965	965	965	965	0
100	20231204	190900	1000700	965	965	965	965	0
101	20231204	190800	1000700	965	965	965	965	0
102	20231204	190700	1000700	965	965	965	965	0
103	20231204	190600	1000700	965	965	965	965	0
104	20231204	190500	1000700	965	965	965	965	0
105	20231204	190400	1000700	965	965	965	965	0
106	20231204	190300	1000700	965	965	965	965	0
107	20231204	190200	1000700	965	965	965	965	0
108	20231204	190100	1000700	965	965	965	965	0
109	20231204	190000	1000700	965	965	965	965	0
110	20231204	185900	1000700	965	965	965	965	0
111	20231204	185800	1000700	965	965	965	965	0
112	20231204	185700	1000700	965	965	965	965	0
113	20231204	185600	1000700	965	965	965	965	0
114	20231204	185500	1000700	965	965	965	965	0
115	20231204	185400	1000700	965	965	965	965	0
116	20231204	185300	1000700	965	965	965	965	0
117	20231204	185200	1000700	965	965	965	965	0
118	20231204	185100	1000700	965	965	965	965	0
119	20231204	185000	1000700	965	965	965	965	0
120	20231204	184900	1000700	965	965	965	965	0
121	20231204	184800	1000700	965	965	965	965	0
122	20231204	184700	1000700	965	965	965	965	2
123	20231204	184600	1000700	965	965	965	965	0
124	20231204	184500	1000700	965	965	965	965	0
125	20231204	184400	1000700	965	965	965	965	0
126	20231204	184300	1000700	965	965	965	965	0
127	20231204	184200	1000700	965	965	965	965	0
128	20231204	184100	1000700	965	965	965	965	0
129	20231204	184000	1000700	965	965	965	965	0
130	20231204	183900	1000700	965	965	965	965	0
131	20231204	183800	1000700	965	965	965	965	0
132	20231204	183700	1000700	965	965	965	965	0
133	20231204	183600	1000700	965	965	965	965	0
134	20231204	183500	1000700	965	965	965	965	0
135	20231204	183400	1000700	965	965	965	965	0
136	20231204	183300	1000700	965	965	965	965	0
137	20231204	183200	1000700	965	965	965	965	0
138	20231204	183100	1000700	965	965	965	965	0
139	20231204	183000	1000700	965	965	965	965	0
140	20231204	182900	1000700	965	965	965	965	0
141	20231204	182800	1000700	965	965	965	965	0
142	20231204	182700	1000700	965	965	965	965	0
143	20231204	182600	1000700	965	965	965	965	0
144	20231204	182500	1000700	965	965	965	965	0
145	20231204	182400	1000700	965	965	965	965	0
146	20231204	182300	1000700	965	965	965	965	0
147	20231204	182200	1000700	965	965	965	965	0
148	20231204	182100	1000700	965	965	965	965	0
149	20231204	182000	1000700	965	965	965	965	0
150	20231204	181900	1000700	965	965	965	965	0
151	20231204	181800	1000700	965	965	965	965	0
152	20231204	181700	1000700	965	965	965	965	2
153	20231204	181600	1000700	965	965	965	965	0
154	20231204	181500	1000700	965	965	965	965	0
155	20231204	181400	1000700	965	965	965	965	0
156	20231204	181300	1000700	965	965	965	965	0
157	20231204	181200	1000700	965	965	965	965	0
158	20231204	181100	1000700	965	965	965	965	0
159	20231204	181000	1000700	965	965	965	965	0
160	20231204	180900	1000700	965	965	965	965	0
161	20231204	180800	1000700	965	965	965	965	0
162	20231204	180700	1000700	965	965	965	965	0
163	20231204	180600	1000700	965	965	965	965	0
164	20231204	180500	1000700	965	965	965	965	0
165	20231204	180400	1000700	965	965	965	965	0
166	20231204	180300	1000700	965	965	965	965	0
167	20231204	180200	1000700	965	965	965	965	0
168	20231204	180100	1000700	965	965	965	965	0
169	20231204	180000	1000700	965	965	965	965	0
170	20231204	175900	1000700	965	965	965	965	0
171	20231204	175800	1000700	965	965	965	965	0
172	20231204	175700	1000700	965	965	965	965	0
173	20231204	175600	1000700	965	965	965	965	0
174	20231204	175500	1000700	965	965	965	965	0
175	20231204	175400	1000700	965	965	965	965	0
176	20231204	175300	1000700	965	965	965	965	0
177	20231204	175200	1000700	965	965	965	965	0
178	20231204	175100	1000700	965	965	965	965	0
179	20231204	175000	1000700	965	965	965	965	0
180	20231204	174900	1000700	965	965	965	965	0
181	20231204	174800	1000700	965	965	965	965	0
182	20231204	174700	1000700	965	965	965	965	2
183	20231204	174600	1000700	965	965	965	965	0
184	20231204	174500	1000700	965	965	965	965	0
185	20231204	174400	1000700	965	965	965	965	0
186	20231204	174300	1000700	965	965	965	965	0
187	20231204	174200	1000700	965	965	965	965	0
188	20231204	174100	1000700	965	965	965	965	0
189	20231204	174000	1000700	965	965	965	965	0
190	20231204	173900	1000700	965	965	965	965	0
191	20231204	173800	1000700	965	965	965	965	0
192	20231204	173700	1000700	965	965	965	965	0
193	20231204	173600	1000700	965	965	965	965	0
194	20231204	173500	1000700	965	965	965	965	0
195	20231204	173400	1000700	965	965	965	965	0
196	20231204	173300	1000700	965	965	965	965	0
197	20231204	173200	1000700	965	965	965	965	0
198	20231204	173100	1000700	965	965	965	965	0
199	20231204	173000	1000700	965	965	965	965	0
200	20231204	172900	1000700	965	965	965	965	0
201	20231204	172800	1000700	965	965	965	965	0
202	20231204	172700	1000700	965	965	965	965	0
203	20231204	172600	1000700	965	965	965	965	0
204	20231204	172500	1000700	965	965	965	965	0
205	20231204	172400	1000700	965	965	965	965	0
206	20231204	172300	1000700	965	965	965	965	0
207	20231204	172200	1000700	965	965	965	965	0
208	20231204	172100	1000700	965	965	965	965	0
209	20231204	172000	1000700	965	965	965	965	0
210	20231204	171900	1000700	965	965	965	965	0
211	20231204	171800	1000700	965	965	965	965	0
212	20231204	171700	1000700	965	965	965	965	2
213	20231204	171600	1000700	965	965	965	965	0
214	20231204	171500	1000700	965	965	965	965	0
215	20231204	171400	1000700	965	965	965	965	0
216	20231204	171300	1000700	965	965	965	965	0
217	20231204	171200	1000700	965	965	965	965	0
218	20231204	171100	1000700	965	965	965	965	0
219	20231204	171000	1000700	965	965	965	965	0
220	20231204	170900	1000700	965	965	965	965	0
221	20231204	170800	1000700	965	965	965	965	0
222	20231204	170700	1000700	965	965	965	965	0
223	20231204	170600	1000700	965	965	965	965	0
224	20231204	170500	1000700	965	965	965	965	0
225	20231204	170400	1000700	965	965	965	965	0
226	20231204	170300	1000700	965	965	965	965	0
227	20231204	170200	1000700	965	965	965	965	0
228	20231204	170100	1000700	965	965	965	965	0
229	20231204	170000	1000700	965	965	965	965	0
230	20231204	165900	1000700	965	965	965	965	0
231	20231204	165800	1000700	965	965	965	965	0
232	20231204	165700	1000700	965	965	965	965	0
233	20231204	165600	1000700	965	965	965	965	0
234	20231204	165500	1000700	965	965	965	965	0
235	20231204	165400	1000700	965	965	965	965	0
236	20231204	165300	1000700	965	965	965	965	0
237	20231204	165200	1000700	965	965	965	965	0
238	20231204	165100	1000700	965	965	965	965	0
239	20231204	165000	1000700	965	965	965	965	0
240	20231204	164900	1000700	965	965	965	965	0
241	20231204	164800	1000700	965	965	965	965	0
242	20231204	164700	1000700	965	965	965	965	2
243	20231204	164600	1000700	965	965	965	965	0
244	20231204	164500	1000700	965	965	965	965	0
245	20231204	164400	1000700	965	965	965	965	0
246	20231204	164300	1000700	965	965	965	965	0
247	20231204	164200	1000700	965	965	965	965	0
248	20231204	164100	1000700	965	965	965	965	0
249	20231204	164000	1000700	965	965	965	965	0
250	20231204	163900	1000700	965	965	965	965	0
251	20231204	163800	1000700	965	965	965	965	0
252	20231204	163700	1000700	965	965	965	965	0
253	20231204	163600	1000700	965	965	965	965	0
254	20231204	163500	1000700	965	965	965	965	0
255	20231204	163400	1000700	965	965	965	965	0
256	20231204	163300	1000700	965	965	965	965	0
257	20231204	163200	1000700	965	965	965	965	0
258	20231204	163100	1000700	965	965	965	965	0
259	20231204	163000	1000700	965	965	965	965	0
260	20231204	162900	1000700	965	965	965	965	0
261	20231204	162800	1000700	965	965	965	965	0
262	20231204	162700	1000700	965	965	965	965	0
263	20231204	162600	1000700	965	965	965	965	0
264	20231204	162500	1000700	965	965	965	965	0
265	20231204	162400	1000700	965	965	965	965	0
266	20231204	162300	1000700	965	965	965	965	0
267	20231204	162200	1000700	965	965	965	965	0
268	20231204	162100	1000700	965	965	965	965	0
269	20231204	162000	1000700	965	965	965	965	0
270	20231204	161900	1000700	965	965	965	965	0
271	20231204	161800	1000700	965	965	965	965	0
272	20231204	161700	1000700	965	965	965	965	2
273	20231204	161600	1000700	965	965	965	965	0
274	20231204	161500	1000700	965	965	965	965	0
275	20231204	161400	1000700	965	965	965	965	0
276	20231204	161300	1000700	965	965	965	965	0
277	20231204	161200	1000700	965	965	965	965	0
278	20231204	161100	1000700	965	965	965	965	0
279	20231204	161000	1000700	965	965	965	965	0
280	20231204	160900	1000700	965	965	965	965	0
281	20231204	160800	1000700	965	965	965	965	0
282	20231204	160700	1000700	965	965	965	965	0
283	20231204	160600	1000700	965	965	965	965	0
284	20231204	160500	1000700	965	965	965	965	0
285	20231204	160400	1000700	965	965	965	965	0
286	20231204	160300	1000700	965	965	965	965	0
287	20231204	160200	1000700	965	965	965	965	0
288	20231204	160100	1000700	965	965	965	965	0
289	20231204	160000	1000700	965	965	965	965	0
290	20231204	155900	1000700	965	965	965	965	0
291	20231204	155800	1000700	965	965	965	965	0
292	20231204	155700	1000700	965	965	965	965	0
293	20231204	155600	1000700	965	965	965	965	0
294	20231204	155500	1000700	965	965	965	965	0
295	20231204	155400	1000700	965	965	965	965	0
296	20231204	155300	1000700	965	965	965	965	0
297	20231204	155200	1000700	965	965	965	965	0
298	20231204	155100	1000700	965	965	965	965	0
299	20231204	155000	1000700	965	965	965	965	0
300	20231204	154900	1000700	965	965	965	965	0
301	20231204	154800	1000700	965	965	965	965	0
302	20231204	154700	1000700	965	965	965	965	2
303	20231204	154600	1000700	965	965	965	965	0
304	20231204	154500	1000700	965	965	965	965	0
305	20231204	154400	1000700	965	965	965	965	0
306	20231204	154300	1000700	965	965	965	965	0
307	20231204	154200	1000700	965	965	965	965	0
308	20231204	154100	1000700	965	965	965	965	0
309	20231204	154000	1000700	965	965	965	965	0
310	20231204	153900	1000700	965	965	965	965	0
311	20231204	153800	1000700	965	965	965	965	0
312	20231204	153700	1000700	965	965	965	965	0
313	20231204	153600	1000700	965	965	965	965	0
314	20231204	153500	1000700	965	965	965	965	0
315	20231204	153400	1000700	965	965	965	965	0
316	20231204	153300	1000700	965	965	965	965	0
317	20231204	153200	1000700	965	965	965	965	0
318	20231204	153100	1000700	965	965	965	965	0
319	20231204	153000	1000700	965	965	965	965	2
320	20231204	152900	998770	965	965	965	965	0
321	20231204	152800	998770	965	965	965	965	0
322	20231204	152700	998770	965	965	965	965	0
323	20231204	152600	998770	965	965	965	965	0
324	20231204	152500	998770	965	965	965	965	0
325	20231204	152400	998770	965	965	965	965	0
326	20231204	152300	998770	965	965	965	965	0
327	20231204	152200	998770	965	965	965	965	0
328	20231204	152100	998770	965	965	965	965	0
329	20231204	152000	998770	965	965	965	965	0
330	20231204	151900	998770	965	965	965	965	0
331	20231204	151800	998770	965	965	965	965	0
332	20231204	151700	998770	965	965	965	965	0
333	20231204	151600	998770	965	965	965	965	0
334	20231204	151500	998770	965	965	965	965	0
335	20231204	151400	998770	965	965	965	965	0
336	20231204	151300	998770	965	965	965	965	0
337	20231204	151200	998770	965	965	965	965	0
338	20231204	151100	998770	965	965	965	965	0
339	20231204	151000	998770	965	965	965	965	0
340	20231204	150900	998770	965	965	965	965	0
341	20231204	150800	998770	965	965	965	965	0
342	20231204	150700	998770	965	965	965	965	0
343	20231204	150600	998770	965	965	965	965	0
344	20231204	150500	998770	965	965	965	965	1
345	20231204	150400	997805	969	969	969	969	0
346	20231204	150300	997805	969	969	969	969	0
347	20231204	150200	997805	969	969	969	969	0
348	20231204	150100	997805	969	969	969	969	0
349	20231204	150000	997805	969	969	969	969	0
350	20231204	145900	997805	969	969	969	969	0
351	20231204	145800	997805	969	969	969	969	0
352	20231204	145700	997805	969	969	969	969	0
353	20231204	145600	997805	969	969	969	969	0
354	20231204	145500	997805	969	969	969	969	0
355	20231204	145400	997805	969	969	969	969	0
356	20231204	145300	997805	969	969	969	969	2
357	20231204	145200	995867	970	970	970	970	0
358	20231204	145100	995867	970	970	970	970	0
359	20231204	145000	995867	970	970	970	970	0
360	20231204	144900	995867	970	970	970	970	0
361	20231204	144800	995867	970	970	970	970	0
362	20231204	144700	995867	970	970	970	970	0
363	20231204	144600	995867	970	970	970	970	0
364	20231204	144500	995867	970	970	970	970	0
365	20231204	144400	995867	970	970	970	970	0
366	20231204	144300	995867	970	970	970	970	0
367	20231204	144200	995867	970	970	970	970	0
368	20231204	144100	995867	970	970	970	970	0
369	20231204	144000	995867	970	970	970	970	0
370	20231204	143900	995867	970	970	970	970	0
371	20231204	143800	995867	970	970	970	970	0
372	20231204	143700	995867	970	970	970	970	0
373	20231204	143600	995867	970	970	970	970	0
374	20231204	143500	995867	970	970	970	970	0
375	20231204	143400	995867	970	970	970	970	0
376	20231204	143300	995867	970	970	970	970	0
377	20231204	143200	995867	970	970	970	970	0
378	20231204	143100	995867	970	970	970	970	0
379	20231204	143000	995867	970	970	970	970	0
380	20231204	142900	995867	970	970	970	970	0
381	20231204	142800	995867	970	970	970	970	0
382	20231204	142700	995867	970	970	970	970	0
383	20231204	142600	995867	970	970	970	970	0
384	20231204	142500	995867	970	970	970	970	0
385	20231204	142400	995867	970	970	970	970	0
386	20231204	142300	995867	970	970	970	970	0
387	20231204	142200	995867	970	970	970	970	0
388	20231204	142100	995867	970	970	970	970	0
389	20231204	142000	995867	970	970	970	970	0
390	20231204	141900	995867	970	970	970	970	0
391	20231204	141800	995867	970	970	970	970	0
392	20231204	141700	995867	970	970	970	970	0
393	20231204	141600	995867	970	970	970	970	0
394	20231204	141500	995867	970	970	970	970	0
395	20231204	141400	995867	970	970	970	970	0
396	20231204	141300	995867	970	970	970	970	0
397	20231204	141200	995867	970	970	970	970	0
398	20231204	141100	995867	970	970	970	970	0
399	20231204	141000	995867	970	970	970	970	0
400	20231204	140900	995867	970	970	970	970	0
401	20231204	140800	995867	970	970	970	970	0
402	20231204	140700	995867	970	970	970	970	0
403	20231204	140600	995867	970	970	970	970	0
404	20231204	140500	995867	970	970	970	970	0
405	20231204	140400	995867	970	970	970	970	0
406	20231204	140300	995867	970	970	970	970	0
407	20231204	140200	995867	970	970	970	970	0
408	20231204	140100	995867	970	970	970	970	0
409	20231204	140000	995867	970	970	970	970	0
410	20231204	135900	995867	970	970	970	970	0
411	20231204	135800	995867	970	970	970	970	0
412	20231204	135700	995867	970	970	970	970	0
413	20231204	135600	995867	970	970	970	970	0
414	20231204	135500	995867	970	970	970	970	0
415	20231204	135400	995867	970	970	970	970	0
416	20231204	135300	995867	970	970	970	970	0
417	20231204	135200	995867	970	970	970	970	0
418	20231204	135100	995867	970	970	970	970	2
419	20231204	135000	993927	970	970	970	970	0
420	20231204	134900	993927	970	970	970	970	0
421	20231204	134800	993927	970	970	970	970	0
422	20231204	134700	993927	970	970	970	970	0
423	20231204	134600	993927	970	970	970	970	0
424	20231204	134500	993927	970	970	970	970	0
425	20231204	134400	993927	970	970	970	970	0
426	20231204	134300	993927	970	970	970	970	1
427	20231204	134200	992957	970	970	970	970	0
428	20231204	134100	992957	970	970	970	970	0
429	20231204	134000	992957	970	970	970	970	0
430	20231204	133900	992957	970	970	970	970	0
431	20231204	133800	992957	970	970	970	970	0
432	20231204	133700	992957	970	970	970	970	0
433	20231204	133600	992957	970	970	970	970	0
434	20231204	133500	992957	970	970	970	970	0
435	20231204	133400	992957	970	970	970	970	0
436	20231204	133300	992957	970	970	970	970	0
437	20231204	133200	992957	970	970	970	970	0
438	20231204	133100	992957	970	970	970	970	0
439	20231204	133000	992957	970	970	970	970	0
440	20231204	132900	992957	970	970	970	970	0
441	20231204	132800	992957	970	970	970	970	0
442	20231204	132700	992957	970	970	970	970	0
443	20231204	132600	992957	970	970	970	970	0
444	20231204	132500	992957	970	970	970	970	0
445	20231204	132400	992957	970	970	970	970	0
446	20231204	132300	992957	970	970	970	970	0
447	20231204	132200	992957	970	970	970	970	0
448	20231204	132100	992957	970	970	970	970	0
449	20231204	132000	992957	970	970	970	970	0
450	20231204	131900	992957	970	970	970	970	0
451	20231204	131800	992957	970	970	970	970	0
452	20231204	131700	992957	970	970	970	970	0
453	20231204	131600	992957	970	970	970	970	0
454	20231204	131500	992957	970	970	970	970	0
455	20231204	131400	992957	970	970	970	970	0
456	20231204	131300	992957	970	970	970	970	0
457	20231204	131200	992957	970	970	970	970	0
458	20231204	131100	992957	970	970	970	970	0
459	20231204	131000	992957	970	970	970	970	0
460	20231204	130900	992957	970	970	970	970	0
461	20231204	130800	992957	970	970	970	970	0
462	20231204	130700	992957	970	970	970	970	0
463	20231204	130600	992957	970	970	970	970	0
464	20231204	130500	992957	970	970	970	970	0
465	20231204	130400	992957	970	970	970	970	0
466	20231204	130300	992957	970	970	970	970	0
467	20231204	130200	992957	970	970	970	970	0
468	20231204	130100	992957	970	970	970	970	0
469	20231204	130000	992957	970	970	970	970	0
470	20231204	125900	992957	970	970	970	970	0
471	20231204	125800	992957	970	970	970	970	0
472	20231204	125700	992957	970	970	970	970	347
473	20231204	125600	656367	980	980	980	980	0
474	20231204	125500	656367	980	980	980	980	0
475	20231204	125400	656367	980	980	980	980	0
476	20231204	125300	656367	980	980	980	980	0
477	20231204	125200	656367	980	980	980	980	0
478	20231204	125100	656367	980	980	980	980	0
479	20231204	125000	656367	980	980	980	980	0
480	20231204	124900	656367	980	980	980	980	0
481	20231204	124800	656367	980	980	980	980	0
482	20231204	124700	656367	980	980	980	980	0
483	20231204	124600	656367	980	980	980	980	0
484	20231204	124500	656367	980	980	980	980	0
485	20231204	124400	656367	980	980	980	980	0
486	20231204	124300	656367	980	980	980	980	0
487	20231204	124200	656367	980	980	980	980	0
488	20231204	124100	656367	980	980	980	980	0
489	20231204	124000	656367	980	980	980	980	0
490	20231204	123900	656367	980	980	980	980	0
491	20231204	123800	656367	980	980	980	980	0
492	20231204	123700	656367	980	980	980	980	0
493	20231204	123600	656367	980	980	980	980	0
494	20231204	123500	656367	980	980	980	980	0
495	20231204	123400	656367	980	980	980	980	0
496	20231204	123300	656367	980	980	980	980	0
497	20231204	123200	656367	980	980	980	980	0
498	20231204	123100	656367	980	980	980	980	0
499	20231204	123000	656367	980	980	980	980	0
500	20231204	122900	656367	980	980	980	980	0
501	20231204	122800	656367	980	980	980	980	0
502	20231204	122700	656367	980	980	980	980	0
503	20231204	122600	656367	980	980	980	980	0
504	20231204	122500	656367	980	980	980	980	0
505	20231204	122400	656367	980	980	980	980	0
506	20231204	122300	656367	980	980	980	980	0
507	20231204	122200	656367	980	980	980	980	0
508	20231204	122100	656367	980	980	980	980	0
509	20231204	122000	656367	980	980	980	980	0
510	20231204	121900	656367	980	900	980	900	56
511	20231204	121800	605887	980	980	980	980	0
512	20231204	121700	605887	980	980	980	980	0
513	20231204	121600	605887	980	980	980	980	0
514	20231204	121500	605887	980	980	980	980	0
515	20231204	121400	605887	980	980	980	980	0
516	20231204	121300	605887	980	980	980	980	0
517	20231204	121200	605887	980	980	980	980	0
518	20231204	121100	605887	980	980	980	980	0
519	20231204	121000	605887	980	980	980	980	0
520	20231204	120900	605887	980	980	980	980	0
521	20231204	120800	605887	980	980	980	980	0
522	20231204	120700	605887	980	980	980	980	0
523	20231204	120600	605887	980	980	980	980	0
524	20231204	120500	605887	980	980	980	980	0
525	20231204	120400	605887	980	980	980	980	0
526	20231204	120300	605887	980	980	980	980	0
527	20231204	120200	605887	980	980	980	980	0
528	20231204	120100	605887	980	980	980	980	0
529	20231204	120000	605887	980	980	980	980	0
530	20231204	115900	605887	980	980	980	980	0
531	20231204	115800	605887	980	980	980	980	0
532	20231204	115700	605887	980	980	980	980	0
533	20231204	115600	605887	980	980	980	980	0
534	20231204	115500	605887	980	980	980	980	0
535	20231204	115400	605887	980	980	980	980	0
536	20231204	115300	605887	980	980	980	980	0
537	20231204	115200	605887	980	980	980	980	0
538	20231204	115100	605887	980	980	980	980	0
539	20231204	115000	605887	980	980	980	980	0
540	20231204	114900	605887	980	980	980	980	0
541	20231204	114800	605887	980	980	980	980	2
542	20231204	114700	603927	999	999	999	999	0
543	20231204	114600	603927	999	999	999	999	0
544	20231204	114500	603927	999	999	999	999	0
545	20231204	114400	603927	999	999	999	999	0
546	20231204	114300	603927	999	999	999	999	0
547	20231204	114200	603927	999	999	999	999	0
548	20231204	114100	603927	999	999	999	999	0
549	20231204	114000	603927	999	999	999	999	0
550	20231204	113900	603927	999	999	999	999	0
551	20231204	113800	603927	999	999	999	999	0
552	20231204	113700	603927	999	999	999	999	0
553	20231204	113600	603927	999	999	999	999	0
554	20231204	113500	603927	999	999	999	999	0
555	20231204	113400	603927	999	999	999	999	0
556	20231204	113300	603927	999	999	999	999	0
557	20231204	113200	603927	999	999	999	999	0
558	20231204	113100	603927	999	999	999	999	0
559	20231204	113000	603927	999	999	999	999	0
560	20231204	112900	603927	999	999	999	999	0
561	20231204	112800	603927	999	999	999	999	0
562	20231204	112700	603927	999	999	999	999	0
563	20231204	112600	603927	999	999	999	999	0
564	20231204	112500	603927	999	999	999	999	0
565	20231204	112400	603927	999	999	999	999	0
566	20231204	112300	603927	999	999	999	999	0
567	20231204	112200	603927	999	999	999	999	0
568	20231204	112100	603927	999	999	999	999	0
569	20231204	112000	603927	999	999	999	999	0
570	20231204	111900	603927	999	999	999	999	0
571	20231204	111800	603927	999	999	999	999	0
572	20231204	111700	603927	999	999	999	999	0
573	20231204	111600	603927	999	999	999	999	0
574	20231204	111500	603927	999	999	999	999	0
575	20231204	111400	603927	999	999	999	999	0
576	20231204	111300	603927	999	999	999	999	0
577	20231204	111200	603927	999	999	999	999	0
578	20231204	111100	603927	999	999	999	999	0
579	20231204	111000	603927	999	999	999	999	0
580	20231204	110900	603927	999	999	999	999	0
581	20231204	110800	603927	999	999	999	999	0
582	20231204	110700	603927	999	999	999	999	0
583	20231204	110600	603927	999	999	999	999	0
584	20231204	110500	603927	999	999	999	999	0
585	20231204	110400	603927	999	999	999	999	0
586	20231204	110300	603927	999	999	999	999	0
587	20231204	110200	603927	999	999	999	999	0
588	20231204	110100	603927	999	999	999	999	0
589	20231204	110000	603927	999	999	999	999	0
590	20231204	105900	603927	999	999	999	999	0
591	20231204	105800	603927	999	999	999	999	0
592	20231204	105700	603927	999	999	999	999	0
593	20231204	105600	603927	999	999	999	999	0
594	20231204	105500	603927	999	999	999	999	0
595	20231204	105400	603927	999	999	999	999	0
596	20231204	105300	603927	999	999	999	999	0
597	20231204	105200	603927	999	999	999	999	0
598	20231204	105100	603927	999	999	999	999	0
599	20231204	105000	603927	999	999	999	999	0
600	20231204	104900	603927	999	999	999	999	0
601	20231204	104800	603927	999	999	999	999	0
602	20231204	104700	603927	999	999	999	999	0
603	20231204	104600	603927	999	999	999	999	0
604	20231204	104500	603927	999	999	999	999	0
605	20231204	104400	603927	999	999	999	999	0
606	20231204	104300	603927	999	999	999	999	0
607	20231204	104200	603927	999	999	999	999	0
608	20231204	104100	603927	999	999	999	999	0
609	20231204	104000	603927	999	999	999	999	0
610	20231204	103900	603927	999	999	999	999	0
611	20231204	103800	603927	999	999	999	999	0
612	20231204	103700	603927	999	999	999	999	0
613	20231204	103600	603927	999	999	999	999	0
614	20231204	103500	603927	999	999	999	999	0
615	20231204	103400	603927	999	999	999	999	0
616	20231204	103300	603927	999	999	999	999	0
617	20231204	103200	603927	999	999	999	999	0
618	20231204	103100	603927	999	999	999	999	0
619	20231204	103000	603927	999	999	999	999	0
620	20231204	102900	603927	999	999	999	999	0
621	20231204	102800	603927	999	999	999	999	0
622	20231204	102700	603927	999	999	999	999	0
623	20231204	102600	603927	999	999	999	999	0
624	20231204	102500	603927	999	999	999	999	0
625	20231204	102400	603927	999	999	999	999	0
626	20231204	102300	603927	999	999	999	999	0
627	20231204	102200	603927	999	999	999	999	0
628	20231204	102100	603927	999	999	999	999	0
629	20231204	102000	603927	999	999	999	999	0
630	20231204	101900	603927	999	999	999	999	0
631	20231204	101800	603927	999	999	999	999	0
632	20231204	101700	603927	999	999	999	999	0
633	20231204	101600	603927	999	999	999	999	0
634	20231204	101500	603927	999	999	999	999	0
635	20231204	101400	603927	999	999	999	999	0
636	20231204	101300	603927	999	999	999	999	0
637	20231204	101200	603927	999	999	999	999	0
638	20231204	101100	603927	999	999	999	999	0
639	20231204	101000	603927	999	999	999	999	0
640	20231204	100900	603927	999	999	999	999	0
641	20231204	100800	603927	999	999	999	999	0
642	20231204	100700	603927	999	999	999	999	0
643	20231204	100600	603927	999	999	999	999	0
644	20231204	100500	603927	999	999	999	999	0
645	20231204	100400	603927	999	999	999	999	0
646	20231204	100300	603927	999	999	999	999	0
647	20231204	100200	603927	999	999	999	999	1
648	20231204	100100	602928	1000	1000	1000	1000	0
649	20231204	100000	602928	1000	1000	1000	1000	0
650	20231204	095900	602928	1000	1000	1000	1000	0
651	20231204	095800	602928	1000	1000	1000	1000	0
652	20231204	095700	602928	1000	1000	1000	1000	0
653	20231204	095600	602928	1000	1000	1000	1000	0
654	20231204	095500	602928	1000	1000	1000	1000	0
655	20231204	095400	602928	1000	1000	1000	1000	0
656	20231204	095300	602928	1000	1000	1000	1000	0
657	20231204	095200	602928	1000	999	1000	999	2
658	20231204	095100	600929	1000	1000	1000	1000	0
659	20231204	095000	600929	1000	1000	1000	1000	0
660	20231204	094900	600929	1000	1000	1000	1000	0
661	20231204	094800	600929	1000	1000	1000	1000	0
662	20231204	094700	600929	1000	1000	1000	1000	0
663	20231204	094600	600929	1000	1000	1000	1000	0
664	20231204	094500	600929	1000	1000	1000	1000	0
665	20231204	094400	600929	1000	1000	1000	1000	0
666	20231204	094300	600929	1000	1000	1000	1000	0
667	20231204	094200	600929	1000	1000	1000	1000	0
668	20231204	094100	600929	1000	1000	1000	1000	0
669	20231204	094000	600929	1000	1000	1000	1000	0
670	20231204	093900	600929	1000	1000	1000	1000	0
671	20231204	093800	600929	1000	1000	1000	1000	0
672	20231204	093700	600929	1000	1000	1000	1000	0
673	20231204	093600	600929	1000	1000	1000	1000	0
674	20231204	093500	600929	1000	963	1000	900	13
675	20231204	093400	589003	1000	1000	1000	1000	0
676	20231204	093300	589003	1000	1000	1000	1000	0
677	20231204	093200	589003	1000	1000	1000	1000	0
678	20231204	093100	589003	1000	1000	1000	1000	0
679	20231204	093000	589003	1000	1000	1000	1000	0
680	20231204	092900	589003	1000	1000	1000	1000	0
681	20231204	092800	589003	1000	1000	1000	1000	0
682	20231204	092700	589003	1000	1000	1000	1000	0
683	20231204	092600	589003	1000	1000	1000	1000	0
684	20231204	092500	589003	1000	1000	1000	1000	0
685	20231204	092400	589003	1000	1000	1000	1000	0
686	20231204	092300	589003	1000	1000	1000	1000	1
687	20231204	092200	588003	1000	1000	1000	1000	0
688	20231204	092100	588003	1000	1000	1000	1000	0
689	20231204	092000	588003	1000	1000	1000	1000	0
690	20231204	091900	588003	1000	1000	1000	1000	0
691	20231204	091800	588003	1000	1000	1000	1000	20
692	20231204	091700	568003	963	963	963	963	0
693	20231204	091600	568003	963	963	963	963	0
694	20231204	091500	568003	963	963	963	963	0
695	20231204	091400	568003	963	963	963	963	0
696	20231204	091300	568003	963	963	963	963	0
697	20231204	091200	568003	963	963	963	963	169
698	20231204	091100	405256	1000	1000	1000	1000	0
699	20231204	091000	405256	1000	1000	1000	1000	0
700	20231204	090900	405256	1000	1000	1000	1000	0
701	20231204	090800	405256	1000	1000	1000	1000	1
702	20231204	090700	404256	929	1000	1000	929	354
703	20231204	090600	53380	1000	970	1000	970	54
704	20231204	090500	970	970	970	970	970	1
705	20231204	090400	0	928	928	928	928	0
706	20231204	090300	0	928	928	928	928	0
707	20231204	090200	0	928	928	928	928	0
708	20231204	090100	0	928	928	928	928	0
709	20231204	090000	0	928	928	928	928	0