KissMeData/288490/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	205500	9581049	67	67	67	67	303
3	20231208	205400	9581049	67	67	67	67	0
4	20231208	205300	9581049	67	67	67	67	0
5	20231208	205200	9581049	67	67	67	67	0
6	20231208	205100	9581049	67	67	67	67	0
7	20231208	205000	9581049	67	67	67	67	0
8	20231208	204900	9581049	67	67	67	67	0
9	20231208	204800	9581049	67	67	67	67	0
10	20231208	204700	9581049	67	67	67	67	0
11	20231208	204600	9581049	67	67	67	67	0
12	20231208	204500	9581049	67	67	67	67	0
13	20231208	204400	9581049	67	67	67	67	0
14	20231208	204300	9581049	67	67	67	67	0
15	20231208	204200	9581049	67	67	67	67	0
16	20231208	204100	9581049	67	67	67	67	0
17	20231208	204000	9581049	67	67	67	67	0
18	20231208	203900	9581049	67	67	67	67	0
19	20231208	203800	9581049	67	67	67	67	0
20	20231208	203700	9581049	67	67	67	67	0
21	20231208	203600	9581049	67	67	67	67	0
22	20231208	203500	9581049	67	67	67	67	0
23	20231208	203400	9581049	67	67	67	67	0
24	20231208	203300	9581049	67	67	67	67	0
25	20231208	203200	9581049	67	67	67	67	0
26	20231208	203100	9581049	67	67	67	67	0
27	20231208	203000	9581049	67	67	67	67	0
28	20231208	202900	9581049	67	67	67	67	0
29	20231208	202800	9581049	67	67	67	67	0
30	20231208	202700	9581049	67	67	67	67	0
31	20231208	202600	9581049	67	67	67	67	0
32	20231208	202500	9581049	67	67	67	67	303
33	20231208	202400	9581049	67	67	67	67	0
34	20231208	202300	9581049	67	67	67	67	0
35	20231208	202200	9581049	67	67	67	67	0
36	20231208	202100	9581049	67	67	67	67	0
37	20231208	202000	9581049	67	67	67	67	0
38	20231208	201900	9581049	67	67	67	67	0
39	20231208	201800	9581049	67	67	67	67	0
40	20231208	201700	9581049	67	67	67	67	0
41	20231208	201600	9581049	67	67	67	67	0
42	20231208	201500	9581049	67	67	67	67	0
43	20231208	201400	9581049	67	67	67	67	0
44	20231208	201300	9581049	67	67	67	67	0
45	20231208	201200	9581049	67	67	67	67	0
46	20231208	201100	9581049	67	67	67	67	0
47	20231208	201000	9581049	67	67	67	67	0
48	20231208	200900	9581049	67	67	67	67	0
49	20231208	200800	9581049	67	67	67	67	0
50	20231208	200700	9581049	67	67	67	67	0
51	20231208	200600	9581049	67	67	67	67	0
52	20231208	200500	9581049	67	67	67	67	0
53	20231208	200400	9581049	67	67	67	67	0
54	20231208	200300	9581049	67	67	67	67	0
55	20231208	200200	9581049	67	67	67	67	0
56	20231208	200100	9581049	67	67	67	67	0
57	20231208	200000	9581049	67	67	67	67	0
58	20231208	195900	9581049	67	67	67	67	0
59	20231208	195800	9581049	67	67	67	67	0
60	20231208	195700	9581049	67	67	67	67	0
61	20231208	195600	9581049	67	67	67	67	0
62	20231208	195500	9581049	67	67	67	67	303
63	20231208	195400	9581049	67	67	67	67	0
64	20231208	195300	9581049	67	67	67	67	0
65	20231208	195200	9581049	67	67	67	67	0
66	20231208	195100	9581049	67	67	67	67	0
67	20231208	195000	9581049	67	67	67	67	0
68	20231208	194900	9581049	67	67	67	67	0
69	20231208	194800	9581049	67	67	67	67	0
70	20231208	194700	9581049	67	67	67	67	0
71	20231208	194600	9581049	67	67	67	67	0
72	20231208	194500	9581049	67	67	67	67	0
73	20231208	194400	9581049	67	67	67	67	0
74	20231208	194300	9581049	67	67	67	67	0
75	20231208	194200	9581049	67	67	67	67	0
76	20231208	194100	9581049	67	67	67	67	0
77	20231208	194000	9581049	67	67	67	67	0
78	20231208	193900	9581049	67	67	67	67	0
79	20231208	193800	9581049	67	67	67	67	0
80	20231208	193700	9581049	67	67	67	67	0
81	20231208	193600	9581049	67	67	67	67	0
82	20231208	193500	9581049	67	67	67	67	0
83	20231208	193400	9581049	67	67	67	67	0
84	20231208	193300	9581049	67	67	67	67	0
85	20231208	193200	9581049	67	67	67	67	0
86	20231208	193100	9581049	67	67	67	67	0
87	20231208	193000	9581049	67	67	67	67	0
88	20231208	192900	9581049	67	67	67	67	0
89	20231208	192800	9581049	67	67	67	67	0
90	20231208	192700	9581049	67	67	67	67	0
91	20231208	192600	9581049	67	67	67	67	0
92	20231208	192500	9581049	67	67	67	67	303
93	20231208	192400	9581049	67	67	67	67	0
94	20231208	192300	9581049	67	67	67	67	0
95	20231208	192200	9581049	67	67	67	67	0
96	20231208	192100	9581049	67	67	67	67	0
97	20231208	192000	9581049	67	67	67	67	0
98	20231208	191900	9581049	67	67	67	67	0
99	20231208	191800	9581049	67	67	67	67	0
100	20231208	191700	9581049	67	67	67	67	0
101	20231208	191600	9581049	67	67	67	67	0
102	20231208	191500	9581049	67	67	67	67	0
103	20231208	191400	9581049	67	67	67	67	0
104	20231208	191300	9581049	67	67	67	67	0
105	20231208	191200	9581049	67	67	67	67	0
106	20231208	191100	9581049	67	67	67	67	0
107	20231208	191000	9581049	67	67	67	67	0
108	20231208	190900	9581049	67	67	67	67	0
109	20231208	190800	9581049	67	67	67	67	0
110	20231208	190700	9581049	67	67	67	67	0
111	20231208	190600	9581049	67	67	67	67	0
112	20231208	190500	9581049	67	67	67	67	0
113	20231208	190400	9581049	67	67	67	67	0
114	20231208	190300	9581049	67	67	67	67	0
115	20231208	190200	9581049	67	67	67	67	0
116	20231208	190100	9581049	67	67	67	67	0
117	20231208	190000	9581049	67	67	67	67	0
118	20231208	185900	9581049	67	67	67	67	0
119	20231208	185800	9581049	67	67	67	67	0
120	20231208	185700	9581049	67	67	67	67	0
121	20231208	185600	9581049	67	67	67	67	0
122	20231208	185500	9581049	67	67	67	67	303
123	20231208	185400	9581049	67	67	67	67	0
124	20231208	185300	9581049	67	67	67	67	0
125	20231208	185200	9581049	67	67	67	67	0
126	20231208	185100	9581049	67	67	67	67	0
127	20231208	185000	9581049	67	67	67	67	0
128	20231208	184900	9581049	67	67	67	67	0
129	20231208	184800	9581049	67	67	67	67	0
130	20231208	184700	9581049	67	67	67	67	0
131	20231208	184600	9581049	67	67	67	67	0
132	20231208	184500	9581049	67	67	67	67	0
133	20231208	184400	9581049	67	67	67	67	0
134	20231208	184300	9581049	67	67	67	67	0
135	20231208	184200	9581049	67	67	67	67	0
136	20231208	184100	9581049	67	67	67	67	0
137	20231208	184000	9581049	67	67	67	67	0
138	20231208	183900	9581049	67	67	67	67	0
139	20231208	183800	9581049	67	67	67	67	0
140	20231208	183700	9581049	67	67	67	67	0
141	20231208	183600	9581049	67	67	67	67	0
142	20231208	183500	9581049	67	67	67	67	0
143	20231208	183400	9581049	67	67	67	67	0
144	20231208	183300	9581049	67	67	67	67	0
145	20231208	183200	9581049	67	67	67	67	0
146	20231208	183100	9581049	67	67	67	67	0
147	20231208	183000	9581049	67	67	67	67	0
148	20231208	182900	9581049	67	67	67	67	0
149	20231208	182800	9581049	67	67	67	67	0
150	20231208	182700	9581049	67	67	67	67	0
151	20231208	182600	9581049	67	67	67	67	0
152	20231208	182500	9581049	67	67	67	67	303
153	20231208	182400	9581049	67	67	67	67	0
154	20231208	182300	9581049	67	67	67	67	0
155	20231208	182200	9581049	67	67	67	67	0
156	20231208	182100	9581049	67	67	67	67	0
157	20231208	182000	9581049	67	67	67	67	0
158	20231208	181900	9581049	67	67	67	67	0
159	20231208	181800	9581049	67	67	67	67	0
160	20231208	181700	9581049	67	67	67	67	0
161	20231208	181600	9581049	67	67	67	67	0
162	20231208	181500	9581049	67	67	67	67	0
163	20231208	181400	9581049	67	67	67	67	0
164	20231208	181300	9581049	67	67	67	67	0
165	20231208	181200	9581049	67	67	67	67	0
166	20231208	181100	9581049	67	67	67	67	0
167	20231208	181000	9581049	67	67	67	67	0
168	20231208	180900	9581049	67	67	67	67	0
169	20231208	180800	9581049	67	67	67	67	0
170	20231208	180700	9581049	67	67	67	67	0
171	20231208	180600	9581049	67	67	67	67	0
172	20231208	180500	9581049	67	67	67	67	0
173	20231208	180400	9581049	67	67	67	67	0
174	20231208	180300	9581049	67	67	67	67	0
175	20231208	180200	9581049	67	67	67	67	0
176	20231208	180100	9581049	67	67	67	67	0
177	20231208	180000	9581049	67	67	67	67	0
178	20231208	175900	9581049	67	67	67	67	0
179	20231208	175800	9581049	67	67	67	67	0
180	20231208	175700	9581049	67	67	67	67	0
181	20231208	175600	9581049	67	67	67	67	0
182	20231208	175500	9581049	67	67	67	67	303
183	20231208	175400	9581049	67	67	67	67	0
184	20231208	175300	9581049	67	67	67	67	0
185	20231208	175200	9581049	67	67	67	67	0
186	20231208	175100	9581049	67	67	67	67	0
187	20231208	175000	9581049	67	67	67	67	0
188	20231208	174900	9581049	67	67	67	67	0
189	20231208	174800	9581049	67	67	67	67	0
190	20231208	174700	9581049	67	67	67	67	0
191	20231208	174600	9581049	67	67	67	67	0
192	20231208	174500	9581049	67	67	67	67	0
193	20231208	174400	9581049	67	67	67	67	0
194	20231208	174300	9581049	67	67	67	67	0
195	20231208	174200	9581049	67	67	67	67	0
196	20231208	174100	9581049	67	67	67	67	0
197	20231208	174000	9581049	67	67	67	67	0
198	20231208	173900	9581049	67	67	67	67	0
199	20231208	173800	9581049	67	67	67	67	0
200	20231208	173700	9581049	67	67	67	67	0
201	20231208	173600	9581049	67	67	67	67	0
202	20231208	173500	9581049	67	67	67	67	0
203	20231208	173400	9581049	67	67	67	67	0
204	20231208	173300	9581049	67	67	67	67	0
205	20231208	173200	9581049	67	67	67	67	0
206	20231208	173100	9581049	67	67	67	67	0
207	20231208	173000	9581049	67	67	67	67	0
208	20231208	172900	9581049	67	67	67	67	0
209	20231208	172800	9581049	67	67	67	67	0
210	20231208	172700	9581049	67	67	67	67	0
211	20231208	172600	9581049	67	67	67	67	0
212	20231208	172500	9581049	67	67	67	67	303
213	20231208	172400	9581049	67	67	67	67	0
214	20231208	172300	9581049	67	67	67	67	0
215	20231208	172200	9581049	67	67	67	67	0
216	20231208	172100	9581049	67	67	67	67	0
217	20231208	172000	9581049	67	67	67	67	0
218	20231208	171900	9581049	67	67	67	67	0
219	20231208	171800	9581049	67	67	67	67	0
220	20231208	171700	9581049	67	67	67	67	0
221	20231208	171600	9581049	67	67	67	67	0
222	20231208	171500	9581049	67	67	67	67	0
223	20231208	171400	9581049	67	67	67	67	0
224	20231208	171300	9581049	67	67	67	67	0
225	20231208	171200	9581049	67	67	67	67	0
226	20231208	171100	9581049	67	67	67	67	0
227	20231208	171000	9581049	67	67	67	67	0
228	20231208	170900	9581049	67	67	67	67	0
229	20231208	170800	9581049	67	67	67	67	0
230	20231208	170700	9581049	67	67	67	67	0
231	20231208	170600	9581049	67	67	67	67	0
232	20231208	170500	9581049	67	67	67	67	0
233	20231208	170400	9581049	67	67	67	67	0
234	20231208	170300	9581049	67	67	67	67	0
235	20231208	170200	9581049	67	67	67	67	0
236	20231208	170100	9581049	67	67	67	67	0
237	20231208	170000	9581049	67	67	67	67	0
238	20231208	165900	9581049	67	67	67	67	0
239	20231208	165800	9581049	67	67	67	67	0
240	20231208	165700	9581049	67	67	67	67	0
241	20231208	165600	9581049	67	67	67	67	0
242	20231208	165500	9581049	67	67	67	67	303
243	20231208	165400	9581049	67	67	67	67	0
244	20231208	165300	9581049	67	67	67	67	0
245	20231208	165200	9581049	67	67	67	67	0
246	20231208	165100	9581049	67	67	67	67	0
247	20231208	165000	9581049	67	67	67	67	0
248	20231208	164900	9581049	67	67	67	67	0
249	20231208	164800	9581049	67	67	67	67	0
250	20231208	164700	9581049	67	67	67	67	0
251	20231208	164600	9581049	67	67	67	67	0
252	20231208	164500	9581049	67	67	67	67	0
253	20231208	164400	9581049	67	67	67	67	0
254	20231208	164300	9581049	67	67	67	67	0
255	20231208	164200	9581049	67	67	67	67	0
256	20231208	164100	9581049	67	67	67	67	0
257	20231208	164000	9581049	67	67	67	67	0
258	20231208	163900	9581049	67	67	67	67	0
259	20231208	163800	9581049	67	67	67	67	0
260	20231208	163700	9581049	67	67	67	67	0
261	20231208	163600	9581049	67	67	67	67	0
262	20231208	163500	9581049	67	67	67	67	0
263	20231208	163400	9581049	67	67	67	67	0
264	20231208	163300	9581049	67	67	67	67	0
265	20231208	163200	9581049	67	67	67	67	0
266	20231208	163100	9581049	67	67	67	67	0
267	20231208	163000	9581049	67	67	67	67	0
268	20231208	162900	9581049	67	67	67	67	0
269	20231208	162800	9581049	67	67	67	67	0
270	20231208	162700	9581049	67	67	67	67	0
271	20231208	162600	9581049	67	67	67	67	0
272	20231208	162500	9581049	67	67	67	67	303
273	20231208	162400	9581049	67	67	67	67	0
274	20231208	162300	9581049	67	67	67	67	0
275	20231208	162200	9581049	67	67	67	67	0
276	20231208	162100	9581049	67	67	67	67	0
277	20231208	162000	9581049	67	67	67	67	0
278	20231208	161900	9581049	67	67	67	67	0
279	20231208	161800	9581049	67	67	67	67	0
280	20231208	161700	9581049	67	67	67	67	0
281	20231208	161600	9581049	67	67	67	67	0
282	20231208	161500	9581049	67	67	67	67	0
283	20231208	161400	9581049	67	67	67	67	0
284	20231208	161300	9581049	67	67	67	67	0
285	20231208	161200	9581049	67	67	67	67	0
286	20231208	161100	9581049	67	67	67	67	0
287	20231208	161000	9581049	67	67	67	67	0
288	20231208	160900	9581049	67	67	67	67	0
289	20231208	160800	9581049	67	67	67	67	0
290	20231208	160700	9581049	67	67	67	67	0
291	20231208	160600	9581049	67	67	67	67	0
292	20231208	160500	9581049	67	67	67	67	0
293	20231208	160400	9581049	67	67	67	67	0
294	20231208	160300	9581049	67	67	67	67	0
295	20231208	160200	9581049	67	67	67	67	0
296	20231208	160100	9581049	67	67	67	67	0
297	20231208	160000	9581049	67	67	67	67	0
298	20231208	155900	9581049	67	67	67	67	0
299	20231208	155800	9581049	67	67	67	67	0
300	20231208	155700	9581049	67	67	67	67	0
301	20231208	155600	9581049	67	67	67	67	0
302	20231208	155500	9581049	67	67	67	67	303
303	20231208	155400	9581049	67	67	67	67	0
304	20231208	155300	9581049	67	67	67	67	0
305	20231208	155200	9581049	67	67	67	67	0
306	20231208	155100	9581049	67	67	67	67	0
307	20231208	155000	9581049	67	67	67	67	0
308	20231208	154900	9581049	67	67	67	67	0
309	20231208	154800	9581049	67	67	67	67	0
310	20231208	154700	9581049	67	67	67	67	0
311	20231208	154600	9581049	67	67	67	67	0
312	20231208	154500	9581049	67	67	67	67	0
313	20231208	154400	9581049	67	67	67	67	0
314	20231208	154300	9581049	67	67	67	67	0
315	20231208	154200	9581049	67	67	67	67	0
316	20231208	154100	9581049	67	67	67	67	0
317	20231208	154000	9581049	67	67	67	67	0
318	20231208	153900	9581049	67	67	67	67	0
319	20231208	153800	9581049	67	67	67	67	0
320	20231208	153700	9581049	67	67	67	67	0
321	20231208	153600	9581049	67	67	67	67	0
322	20231208	153500	9581049	67	67	67	67	0
323	20231208	153400	9581049	67	67	67	67	0
324	20231208	153300	9581049	67	67	67	67	0
325	20231208	153200	9581049	67	67	67	67	0
326	20231208	153100	9581049	67	67	67	67	0
327	20231208	153000	9581049	67	67	67	67	303
328	20231208	152900	9560748	67	67	67	67	0
329	20231208	152800	9560748	67	67	67	67	0
330	20231208	152700	9560748	67	67	67	67	0
331	20231208	152600	9560748	67	67	67	67	0
332	20231208	152500	9560748	67	67	67	67	0
333	20231208	152400	9560748	67	67	67	67	0
334	20231208	152300	9560748	67	67	67	67	0
335	20231208	152200	9560748	67	67	67	67	0
336	20231208	152100	9560748	67	67	67	67	0
337	20231208	152000	9560748	67	67	67	67	0
338	20231208	151900	9560748	67	67	67	67	0
339	20231208	151800	9560748	67	67	67	67	0
340	20231208	151700	9560748	67	67	67	67	0
341	20231208	151600	9560748	67	67	67	67	0
342	20231208	151500	9560748	67	67	67	67	70
343	20231208	151400	9556058	67	67	67	67	0
344	20231208	151300	9556058	67	67	67	67	0
345	20231208	151200	9556058	67	67	67	67	34
346	20231208	151100	9553780	67	67	67	67	1
347	20231208	151000	9553713	64	64	64	64	0
348	20231208	150900	9553713	64	64	64	64	0
349	20231208	150800	9553713	64	64	64	64	0
350	20231208	150700	9553713	64	64	64	64	0
351	20231208	150600	9553713	64	64	64	64	0
352	20231208	150500	9553713	64	64	64	64	678
353	20231208	150400	9510321	64	64	64	64	0
354	20231208	150300	9510321	64	64	64	64	0
355	20231208	150200	9510321	64	64	64	64	0
356	20231208	150100	9510321	64	64	64	64	0
357	20231208	150000	9510321	64	64	64	64	20
358	20231208	145900	9509041	67	67	67	67	0
359	20231208	145800	9509041	67	67	67	67	0
360	20231208	145700	9509041	67	67	67	67	0
361	20231208	145600	9509041	67	67	67	67	18663
362	20231208	145500	8258620	67	67	67	67	4099
363	20231208	145400	7983987	67	66	67	66	7238
364	20231208	145300	7500598	67	67	67	67	0
365	20231208	145200	7500598	67	67	67	67	0
366	20231208	145100	7500598	67	67	67	67	0
367	20231208	145000	7500598	67	67	67	67	0
368	20231208	144900	7500598	67	67	67	67	0
369	20231208	144800	7500598	67	67	67	67	0
370	20231208	144700	7500598	67	67	67	67	0
371	20231208	144600	7500598	67	67	67	67	0
372	20231208	144500	7500598	67	67	67	67	0
373	20231208	144400	7500598	67	67	67	67	0
374	20231208	144300	7500598	67	67	67	67	0
375	20231208	144200	7500598	67	67	67	67	0
376	20231208	144100	7500598	67	67	67	67	0
377	20231208	144000	7500598	67	67	67	67	0
378	20231208	143900	7500598	67	67	67	67	0
379	20231208	143800	7500598	67	67	67	67	0
380	20231208	143700	7500598	67	67	67	67	0
381	20231208	143600	7500598	67	67	67	67	0
382	20231208	143500	7500598	67	67	67	67	0
383	20231208	143400	7500598	67	67	67	67	0
384	20231208	143300	7500598	67	67	67	67	0
385	20231208	143200	7500598	67	67	67	67	0
386	20231208	143100	7500598	67	67	67	67	0
387	20231208	143000	7500598	67	67	67	67	0
388	20231208	142900	7500598	67	67	67	67	0
389	20231208	142800	7500598	67	67	67	67	0
390	20231208	142700	7500598	67	67	67	67	0
391	20231208	142600	7500598	67	67	67	67	0
392	20231208	142500	7500598	67	67	67	67	0
393	20231208	142400	7500598	67	67	67	67	0
394	20231208	142300	7500598	67	67	67	67	0
395	20231208	142200	7500598	67	65	67	65	926
396	20231208	142100	7440406	65	65	65	65	0
397	20231208	142000	7440406	65	65	65	65	0
398	20231208	141900	7440406	65	65	65	65	741
399	20231208	141800	7392241	65	65	65	65	0
400	20231208	141700	7392241	65	65	65	65	0
401	20231208	141600	7392241	65	65	65	65	0
402	20231208	141500	7392241	65	65	65	65	0
403	20231208	141400	7392241	65	65	65	65	0
404	20231208	141300	7392241	65	65	65	65	0
405	20231208	141200	7392241	65	65	65	65	0
406	20231208	141100	7392241	65	65	65	65	0
407	20231208	141000	7392241	65	65	65	65	0
408	20231208	140900	7392241	65	65	65	65	0
409	20231208	140800	7392241	65	65	65	65	0
410	20231208	140700	7392241	65	65	65	65	0
411	20231208	140600	7392241	65	65	65	65	0
412	20231208	140500	7392241	65	65	65	65	0
413	20231208	140400	7392241	65	65	65	65	0
414	20231208	140300	7392241	65	65	65	65	0
415	20231208	140200	7392241	65	65	65	65	0
416	20231208	140100	7392241	65	65	65	65	0
417	20231208	140000	7392241	65	65	65	65	0
418	20231208	135900	7392241	65	65	65	65	0
419	20231208	135800	7392241	65	65	65	65	0
420	20231208	135700	7392241	65	65	65	65	0
421	20231208	135600	7392241	65	65	65	65	0
422	20231208	135500	7392241	65	65	65	65	0
423	20231208	135400	7392241	65	65	65	65	0
424	20231208	135300	7392241	65	65	65	65	0
425	20231208	135200	7392241	65	65	65	65	0
426	20231208	135100	7392241	65	65	65	65	0
427	20231208	135000	7392241	65	65	65	65	0
428	20231208	134900	7392241	65	65	65	65	0
429	20231208	134800	7392241	65	65	65	65	0
430	20231208	134700	7392241	65	65	65	65	0
431	20231208	134600	7392241	65	65	65	65	0
432	20231208	134500	7392241	65	65	65	65	0
433	20231208	134400	7392241	65	65	65	65	0
434	20231208	134300	7392241	65	65	65	65	0
435	20231208	134200	7392241	65	65	65	65	0
436	20231208	134100	7392241	65	65	65	65	0
437	20231208	134000	7392241	65	65	65	65	0
438	20231208	133900	7392241	65	65	65	65	0
439	20231208	133800	7392241	65	65	65	65	1
440	20231208	133700	7392176	65	65	65	65	0
441	20231208	133600	7392176	65	65	65	65	0
442	20231208	133500	7392176	65	65	65	65	0
443	20231208	133400	7392176	65	65	65	65	0
444	20231208	133300	7392176	65	65	65	65	0
445	20231208	133200	7392176	65	65	65	65	0
446	20231208	133100	7392176	65	65	65	65	0
447	20231208	133000	7392176	65	65	65	65	0
448	20231208	132900	7392176	65	65	65	65	0
449	20231208	132800	7392176	65	65	65	65	0
450	20231208	132700	7392176	65	65	65	65	0
451	20231208	132600	7392176	65	65	65	65	0
452	20231208	132500	7392176	65	65	65	65	0
453	20231208	132400	7392176	65	65	65	65	0
454	20231208	132300	7392176	65	65	65	65	0
455	20231208	132200	7392176	65	65	65	65	0
456	20231208	132100	7392176	65	65	65	65	0
457	20231208	132000	7392176	65	65	65	65	0
458	20231208	131900	7392176	65	65	65	65	0
459	20231208	131800	7392176	65	65	65	65	0
460	20231208	131700	7392176	65	65	65	65	0
461	20231208	131600	7392176	65	65	65	65	0
462	20231208	131500	7392176	65	65	65	65	0
463	20231208	131400	7392176	65	65	65	65	0
464	20231208	131300	7392176	65	65	65	65	0
465	20231208	131200	7392176	65	65	65	65	0
466	20231208	131100	7392176	65	65	65	65	0
467	20231208	131000	7392176	65	65	65	65	0
468	20231208	130900	7392176	65	65	65	65	657
469	20231208	130800	7349471	65	65	65	65	0
470	20231208	130700	7349471	65	65	65	65	0
471	20231208	130600	7349471	65	65	65	65	0
472	20231208	130500	7349471	65	65	65	65	0
473	20231208	130400	7349471	65	65	65	65	0
474	20231208	130300	7349471	65	65	65	65	0
475	20231208	130200	7349471	65	65	65	65	0
476	20231208	130100	7349471	65	65	65	65	800
477	20231208	130000	7297471	65	65	65	65	0
478	20231208	125900	7297471	65	65	65	65	2408
479	20231208	125800	7140951	65	65	65	65	0
480	20231208	125700	7140951	65	65	65	65	0
481	20231208	125600	7140951	65	65	65	65	0
482	20231208	125500	7140951	65	65	65	65	0
483	20231208	125400	7140951	65	65	65	65	0
484	20231208	125300	7140951	65	65	65	65	0
485	20231208	125200	7140951	65	65	65	65	0
486	20231208	125100	7140951	65	65	65	65	0
487	20231208	125000	7140951	65	65	65	65	0
488	20231208	124900	7140951	65	65	65	65	0
489	20231208	124800	7140951	65	65	65	65	0
490	20231208	124700	7140951	65	65	65	65	0
491	20231208	124600	7140951	65	65	65	65	0
492	20231208	124500	7140951	65	65	65	65	0
493	20231208	124400	7140951	65	65	65	65	0
494	20231208	124300	7140951	65	65	65	65	0
495	20231208	124200	7140951	65	65	65	65	0
496	20231208	124100	7140951	65	65	65	65	0
497	20231208	124000	7140951	65	65	65	65	0
498	20231208	123900	7140951	65	65	65	65	0
499	20231208	123800	7140951	65	65	65	65	0
500	20231208	123700	7140951	65	65	65	65	0
501	20231208	123600	7140951	65	65	65	65	0
502	20231208	123500	7140951	65	65	65	65	0
503	20231208	123400	7140951	65	65	65	65	0
504	20231208	123300	7140951	65	65	65	65	0
505	20231208	123200	7140951	65	65	65	65	0
506	20231208	123100	7140951	65	65	65	65	0
507	20231208	123000	7140951	65	65	65	65	0
508	20231208	122900	7140951	65	65	65	65	0
509	20231208	122800	7140951	65	65	65	65	0
510	20231208	122700	7140951	65	65	65	65	0
511	20231208	122600	7140951	65	65	65	65	0
512	20231208	122500	7140951	65	65	65	65	0
513	20231208	122400	7140951	65	65	65	65	0
514	20231208	122300	7140951	65	65	65	65	50
515	20231208	122200	7137701	65	65	65	65	0
516	20231208	122100	7137701	65	65	65	65	0
517	20231208	122000	7137701	65	65	65	65	0
518	20231208	121900	7137701	65	65	65	65	0
519	20231208	121800	7137701	65	65	65	65	0
520	20231208	121700	7137701	65	65	65	65	0
521	20231208	121600	7137701	65	65	65	65	0
522	20231208	121500	7137701	65	65	65	65	0
523	20231208	121400	7137701	65	65	65	65	0
524	20231208	121300	7137701	65	65	65	65	0
525	20231208	121200	7137701	65	65	65	65	0
526	20231208	121100	7137701	65	65	65	65	0
527	20231208	121000	7137701	65	65	65	65	0
528	20231208	120900	7137701	65	65	65	65	0
529	20231208	120800	7137701	65	65	65	65	0
530	20231208	120700	7137701	65	65	65	65	0
531	20231208	120600	7137701	65	65	65	65	0
532	20231208	120500	7137701	65	65	65	65	0
533	20231208	120400	7137701	65	65	65	65	0
534	20231208	120300	7137701	65	65	65	65	0
535	20231208	120200	7137701	65	65	65	65	0
536	20231208	120100	7137701	65	65	65	65	0
537	20231208	120000	7137701	65	65	65	65	0
538	20231208	115900	7137701	65	65	65	65	0
539	20231208	115800	7137701	65	65	65	65	0
540	20231208	115700	7137701	65	65	65	65	0
541	20231208	115600	7137701	65	65	65	65	0
542	20231208	115500	7137701	65	65	65	65	0
543	20231208	115400	7137701	65	65	65	65	0
544	20231208	115300	7137701	65	65	65	65	0
545	20231208	115200	7137701	65	65	65	65	608
546	20231208	115100	7098181	65	65	65	65	0
547	20231208	115000	7098181	65	65	65	65	0
548	20231208	114900	7098181	65	65	65	65	0
549	20231208	114800	7098181	65	65	65	65	0
550	20231208	114700	7098181	65	65	65	65	0
551	20231208	114600	7098181	65	65	65	65	0
552	20231208	114500	7098181	65	65	65	65	100
553	20231208	114400	7091681	65	65	65	65	101
554	20231208	114300	7085116	65	65	65	65	0
555	20231208	114200	7085116	65	65	65	65	1
556	20231208	114100	7085051	63	63	63	63	0
557	20231208	114000	7085051	63	67	67	63	48284
558	20231208	113900	4033488	69	69	69	69	0
559	20231208	113800	4033488	69	69	69	69	0
560	20231208	113700	4033488	69	69	69	69	0
561	20231208	113600	4033488	69	69	69	69	0
562	20231208	113500	4033488	69	69	69	69	0
563	20231208	113400	4033488	69	69	69	69	0
564	20231208	113300	4033488	69	69	69	69	0
565	20231208	113200	4033488	69	69	69	69	0
566	20231208	113100	4033488	69	69	69	69	1
567	20231208	113000	4033419	69	69	69	69	0
568	20231208	112900	4033419	69	69	69	69	1
569	20231208	112800	4033350	67	67	67	67	0
570	20231208	112700	4033350	67	67	67	67	0
571	20231208	112600	4033350	67	67	67	67	0
572	20231208	112500	4033350	67	67	67	67	0
573	20231208	112400	4033350	67	67	67	67	0
574	20231208	112300	4033350	67	67	67	67	0
575	20231208	112200	4033350	67	67	67	67	0
576	20231208	112100	4033350	67	67	67	67	0
577	20231208	112000	4033350	67	67	67	67	0
578	20231208	111900	4033350	67	67	67	67	0
579	20231208	111800	4033350	67	67	67	67	0
580	20231208	111700	4033350	67	67	67	67	0
581	20231208	111600	4033350	67	67	67	67	0
582	20231208	111500	4033350	67	67	67	67	0
583	20231208	111400	4033350	67	67	67	67	0
584	20231208	111300	4033350	67	67	67	67	1
585	20231208	111200	4033283	70	70	70	70	0
586	20231208	111100	4033283	70	70	70	70	0
587	20231208	111000	4033283	70	70	70	70	0
588	20231208	110900	4033283	70	70	70	70	0
589	20231208	110800	4033283	70	70	70	70	0
590	20231208	110700	4033283	70	70	70	70	0
591	20231208	110600	4033283	70	70	70	70	0
592	20231208	110500	4033283	70	70	70	70	0
593	20231208	110400	4033283	70	70	70	70	0
594	20231208	110300	4033283	70	70	70	70	0
595	20231208	110200	4033283	70	70	70	70	0
596	20231208	110100	4033283	70	70	70	70	0
597	20231208	110000	4033283	70	70	70	70	0
598	20231208	105900	4033283	70	70	70	70	0
599	20231208	105800	4033283	70	70	70	70	0
600	20231208	105700	4033283	70	70	70	70	0
601	20231208	105600	4033283	70	70	70	70	0
602	20231208	105500	4033283	70	70	70	70	0
603	20231208	105400	4033283	70	70	70	70	0
604	20231208	105300	4033283	70	70	70	70	0
605	20231208	105200	4033283	70	70	70	70	0
606	20231208	105100	4033283	70	70	70	70	0
607	20231208	105000	4033283	70	70	70	70	0
608	20231208	104900	4033283	70	70	70	70	0
609	20231208	104800	4033283	70	70	70	70	0
610	20231208	104700	4033283	70	70	70	70	0
611	20231208	104600	4033283	70	70	70	70	0
612	20231208	104500	4033283	70	70	70	70	0
613	20231208	104400	4033283	70	70	70	70	0
614	20231208	104300	4033283	70	70	70	70	0
615	20231208	104200	4033283	70	70	70	70	0
616	20231208	104100	4033283	70	70	70	70	0
617	20231208	104000	4033283	70	70	70	70	0
618	20231208	103900	4033283	70	70	70	70	0
619	20231208	103800	4033283	70	70	70	70	0
620	20231208	103700	4033283	70	70	70	70	0
621	20231208	103600	4033283	70	70	70	70	0
622	20231208	103500	4033283	70	70	70	70	0
623	20231208	103400	4033283	70	70	70	70	0
624	20231208	103300	4033283	70	70	70	70	0
625	20231208	103200	4033283	70	70	70	70	0
626	20231208	103100	4033283	70	70	70	70	0
627	20231208	103000	4033283	70	70	70	70	0
628	20231208	102900	4033283	70	70	70	70	0
629	20231208	102800	4033283	70	70	70	70	0
630	20231208	102700	4033283	70	70	70	70	0
631	20231208	102600	4033283	70	70	70	70	0
632	20231208	102500	4033283	70	70	70	70	0
633	20231208	102400	4033283	70	70	70	70	0
634	20231208	102300	4033283	70	70	70	70	1
635	20231208	102200	4033213	67	67	67	67	0
636	20231208	102100	4033213	67	67	67	67	900
637	20231208	102000	3972913	67	67	67	67	0
638	20231208	101900	3972913	67	67	67	67	0
639	20231208	101800	3972913	67	67	67	67	0
640	20231208	101700	3972913	67	67	67	67	0
641	20231208	101600	3972913	67	67	67	67	0
642	20231208	101500	3972913	67	67	67	67	0
643	20231208	101400	3972913	67	67	67	67	0
644	20231208	101300	3972913	67	67	67	67	0
645	20231208	101200	3972913	67	67	67	67	0
646	20231208	101100	3972913	67	67	67	67	0
647	20231208	101000	3972913	67	67	67	67	0
648	20231208	100900	3972913	67	67	67	67	100
649	20231208	100800	3966213	67	67	67	67	0
650	20231208	100700	3966213	67	67	67	67	0
651	20231208	100600	3966213	67	67	67	67	0
652	20231208	100500	3966213	67	67	67	67	0
653	20231208	100400	3966213	67	67	67	67	4798
654	20231208	100300	3644747	67	63	67	63	13597
655	20231208	100200	2744543	67	67	67	67	0
656	20231208	100100	2744543	67	67	67	67	0
657	20231208	100000	2744543	67	67	67	67	0
658	20231208	095900	2744543	67	67	67	67	0
659	20231208	095800	2744543	67	67	67	67	0
660	20231208	095700	2744543	67	67	67	67	0
661	20231208	095600	2744543	67	67	67	67	0
662	20231208	095500	2744543	67	67	67	67	0
663	20231208	095400	2744543	67	67	67	67	0
664	20231208	095300	2744543	67	67	67	67	1
665	20231208	095200	2744476	62	62	62	62	0
666	20231208	095100	2744476	62	62	62	62	0
667	20231208	095000	2744476	62	68	68	62	42000
668	20231208	094900	71026	71	71	71	71	0
669	20231208	094800	71026	71	71	71	71	0
670	20231208	094700	71026	71	71	71	71	0
671	20231208	094600	71026	71	71	71	71	0
672	20231208	094500	71026	71	71	71	71	0
673	20231208	094400	71026	71	71	71	71	0
674	20231208	094300	71026	71	71	71	71	0
675	20231208	094200	71026	71	71	71	71	0
676	20231208	094100	71026	71	71	71	71	0
677	20231208	094000	71026	71	71	71	71	873
678	20231208	093900	9043	71	71	71	71	0
679	20231208	093800	9043	71	71	71	71	0
680	20231208	093700	9043	71	71	71	71	0
681	20231208	093600	9043	71	71	71	71	0
682	20231208	093500	9043	71	71	71	71	0
683	20231208	093400	9043	71	71	71	71	1
684	20231208	093300	8972	68	68	68	68	0
685	20231208	093200	8972	68	68	68	68	0
686	20231208	093100	8972	68	68	68	68	0
687	20231208	093000	8972	68	68	68	68	0
688	20231208	092900	8972	68	68	68	68	0
689	20231208	092800	8972	68	68	68	68	5
690	20231208	092700	8632	72	72	72	72	0
691	20231208	092600	8632	72	72	72	72	0
692	20231208	092500	8632	72	72	72	72	0
693	20231208	092400	8632	72	72	72	72	0
694	20231208	092300	8632	72	72	72	72	0
695	20231208	092200	8632	72	72	72	72	0
696	20231208	092100	8632	72	72	72	72	0
697	20231208	092000	8632	72	72	72	72	100
698	20231208	091900	1432	72	72	72	72	1
699	20231208	091800	1360	68	68	68	68	0
700	20231208	091700	1360	68	68	68	68	0
701	20231208	091600	1360	68	68	68	68	0
702	20231208	091500	1360	68	68	68	68	0
703	20231208	091400	1360	68	68	68	68	0
704	20231208	091300	1360	68	68	68	68	0
705	20231208	091200	1360	68	68	68	68	0
706	20231208	091100	1360	68	68	68	68	0
707	20231208	091000	1360	68	68	68	68	0
708	20231208	090900	1360	68	68	68	68	0
709	20231208	090800	1360	68	68	68	68	0
710	20231208	090700	1360	68	68	68	68	0
711	20231208	090600	1360	68	68	68	68	0
712	20231208	090500	1360	68	68	68	68	20
713	20231208	090400	0	72	72	72	72	0
714	20231208	090300	0	72	72	72	72	0
715	20231208	090200	0	72	72	72	72	0
716	20231208	090100	0	72	72	72	72	0
717	20231208	090000	0	72	72	72	72	0