KissMeData/202960/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203200	3603779	986	986	986	986	10
3	20231215	203100	3603779	986	986	986	986	0
4	20231215	203000	3603779	986	986	986	986	0
5	20231215	202900	3603779	986	986	986	986	0
6	20231215	202800	3603779	986	986	986	986	0
7	20231215	202700	3603779	986	986	986	986	0
8	20231215	202600	3603779	986	986	986	986	0
9	20231215	202500	3603779	986	986	986	986	0
10	20231215	202400	3603779	986	986	986	986	0
11	20231215	202300	3603779	986	986	986	986	0
12	20231215	202200	3603779	986	986	986	986	0
13	20231215	202100	3603779	986	986	986	986	0
14	20231215	202000	3603779	986	986	986	986	0
15	20231215	201900	3603779	986	986	986	986	0
16	20231215	201800	3603779	986	986	986	986	0
17	20231215	201700	3603779	986	986	986	986	0
18	20231215	201600	3603779	986	986	986	986	0
19	20231215	201500	3603779	986	986	986	986	0
20	20231215	201400	3603779	986	986	986	986	0
21	20231215	201300	3603779	986	986	986	986	0
22	20231215	201200	3603779	986	986	986	986	0
23	20231215	201100	3603779	986	986	986	986	0
24	20231215	201000	3603779	986	986	986	986	0
25	20231215	200900	3603779	986	986	986	986	0
26	20231215	200800	3603779	986	986	986	986	0
27	20231215	200700	3603779	986	986	986	986	0
28	20231215	200600	3603779	986	986	986	986	0
29	20231215	200500	3603779	986	986	986	986	0
30	20231215	200400	3603779	986	986	986	986	0
31	20231215	200300	3603779	986	986	986	986	0
32	20231215	200200	3603779	986	986	986	986	10
33	20231215	200100	3603779	986	986	986	986	0
34	20231215	200000	3603779	986	986	986	986	0
35	20231215	195900	3603779	986	986	986	986	0
36	20231215	195800	3603779	986	986	986	986	0
37	20231215	195700	3603779	986	986	986	986	0
38	20231215	195600	3603779	986	986	986	986	0
39	20231215	195500	3603779	986	986	986	986	0
40	20231215	195400	3603779	986	986	986	986	0
41	20231215	195300	3603779	986	986	986	986	0
42	20231215	195200	3603779	986	986	986	986	0
43	20231215	195100	3603779	986	986	986	986	0
44	20231215	195000	3603779	986	986	986	986	0
45	20231215	194900	3603779	986	986	986	986	0
46	20231215	194800	3603779	986	986	986	986	0
47	20231215	194700	3603779	986	986	986	986	0
48	20231215	194600	3603779	986	986	986	986	0
49	20231215	194500	3603779	986	986	986	986	0
50	20231215	194400	3603779	986	986	986	986	0
51	20231215	194300	3603779	986	986	986	986	0
52	20231215	194200	3603779	986	986	986	986	0
53	20231215	194100	3603779	986	986	986	986	0
54	20231215	194000	3603779	986	986	986	986	0
55	20231215	193900	3603779	986	986	986	986	0
56	20231215	193800	3603779	986	986	986	986	0
57	20231215	193700	3603779	986	986	986	986	0
58	20231215	193600	3603779	986	986	986	986	0
59	20231215	193500	3603779	986	986	986	986	0
60	20231215	193400	3603779	986	986	986	986	0
61	20231215	193300	3603779	986	986	986	986	0
62	20231215	193200	3603779	986	986	986	986	10
63	20231215	193100	3603779	986	986	986	986	0
64	20231215	193000	3603779	986	986	986	986	0
65	20231215	192900	3603779	986	986	986	986	0
66	20231215	192800	3603779	986	986	986	986	0
67	20231215	192700	3603779	986	986	986	986	0
68	20231215	192600	3603779	986	986	986	986	0
69	20231215	192500	3603779	986	986	986	986	0
70	20231215	192400	3603779	986	986	986	986	0
71	20231215	192300	3603779	986	986	986	986	0
72	20231215	192200	3603779	986	986	986	986	0
73	20231215	192100	3603779	986	986	986	986	0
74	20231215	192000	3603779	986	986	986	986	0
75	20231215	191900	3603779	986	986	986	986	0
76	20231215	191800	3603779	986	986	986	986	0
77	20231215	191700	3603779	986	986	986	986	0
78	20231215	191600	3603779	986	986	986	986	0
79	20231215	191500	3603779	986	986	986	986	0
80	20231215	191400	3603779	986	986	986	986	0
81	20231215	191300	3603779	986	986	986	986	0
82	20231215	191200	3603779	986	986	986	986	0
83	20231215	191100	3603779	986	986	986	986	0
84	20231215	191000	3603779	986	986	986	986	0
85	20231215	190900	3603779	986	986	986	986	0
86	20231215	190800	3603779	986	986	986	986	0
87	20231215	190700	3603779	986	986	986	986	0
88	20231215	190600	3603779	986	986	986	986	0
89	20231215	190500	3603779	986	986	986	986	0
90	20231215	190400	3603779	986	986	986	986	0
91	20231215	190300	3603779	986	986	986	986	0
92	20231215	190200	3603779	986	986	986	986	10
93	20231215	190100	3603779	986	986	986	986	0
94	20231215	190000	3603779	986	986	986	986	0
95	20231215	185900	3603779	986	986	986	986	0
96	20231215	185800	3603779	986	986	986	986	0
97	20231215	185700	3603779	986	986	986	986	0
98	20231215	185600	3603779	986	986	986	986	0
99	20231215	185500	3603779	986	986	986	986	0
100	20231215	185400	3603779	986	986	986	986	0
101	20231215	185300	3603779	986	986	986	986	0
102	20231215	185200	3603779	986	986	986	986	0
103	20231215	185100	3603779	986	986	986	986	0
104	20231215	185000	3603779	986	986	986	986	0
105	20231215	184900	3603779	986	986	986	986	0
106	20231215	184800	3603779	986	986	986	986	0
107	20231215	184700	3603779	986	986	986	986	0
108	20231215	184600	3603779	986	986	986	986	0
109	20231215	184500	3603779	986	986	986	986	0
110	20231215	184400	3603779	986	986	986	986	0
111	20231215	184300	3603779	986	986	986	986	0
112	20231215	184200	3603779	986	986	986	986	0
113	20231215	184100	3603779	986	986	986	986	0
114	20231215	184000	3603779	986	986	986	986	0
115	20231215	183900	3603779	986	986	986	986	0
116	20231215	183800	3603779	986	986	986	986	0
117	20231215	183700	3603779	986	986	986	986	0
118	20231215	183600	3603779	986	986	986	986	0
119	20231215	183500	3603779	986	986	986	986	0
120	20231215	183400	3603779	986	986	986	986	0
121	20231215	183300	3603779	986	986	986	986	0
122	20231215	183200	3603779	986	986	986	986	10
123	20231215	183100	3603779	986	986	986	986	0
124	20231215	183000	3603779	986	986	986	986	0
125	20231215	182900	3603779	986	986	986	986	0
126	20231215	182800	3603779	986	986	986	986	0
127	20231215	182700	3603779	986	986	986	986	0
128	20231215	182600	3603779	986	986	986	986	0
129	20231215	182500	3603779	986	986	986	986	0
130	20231215	182400	3603779	986	986	986	986	0
131	20231215	182300	3603779	986	986	986	986	0
132	20231215	182200	3603779	986	986	986	986	0
133	20231215	182100	3603779	986	986	986	986	0
134	20231215	182000	3603779	986	986	986	986	0
135	20231215	181900	3603779	986	986	986	986	0
136	20231215	181800	3603779	986	986	986	986	0
137	20231215	181700	3603779	986	986	986	986	0
138	20231215	181600	3603779	986	986	986	986	0
139	20231215	181500	3603779	986	986	986	986	0
140	20231215	181400	3603779	986	986	986	986	0
141	20231215	181300	3603779	986	986	986	986	0
142	20231215	181200	3603779	986	986	986	986	0
143	20231215	181100	3603779	986	986	986	986	0
144	20231215	181000	3603779	986	986	986	986	0
145	20231215	180900	3603779	986	986	986	986	0
146	20231215	180800	3603779	986	986	986	986	0
147	20231215	180700	3603779	986	986	986	986	0
148	20231215	180600	3603779	986	986	986	986	0
149	20231215	180500	3603779	986	986	986	986	0
150	20231215	180400	3603779	986	986	986	986	0
151	20231215	180300	3603779	986	986	986	986	0
152	20231215	180200	3603779	986	986	986	986	10
153	20231215	180100	3603779	986	986	986	986	0
154	20231215	180000	3603779	986	986	986	986	0
155	20231215	175900	3603779	986	986	986	986	0
156	20231215	175800	3603779	986	986	986	986	0
157	20231215	175700	3603779	986	986	986	986	0
158	20231215	175600	3603779	986	986	986	986	0
159	20231215	175500	3603779	986	986	986	986	0
160	20231215	175400	3603779	986	986	986	986	0
161	20231215	175300	3603779	986	986	986	986	0
162	20231215	175200	3603779	986	986	986	986	0
163	20231215	175100	3603779	986	986	986	986	0
164	20231215	175000	3603779	986	986	986	986	0
165	20231215	174900	3603779	986	986	986	986	0
166	20231215	174800	3603779	986	986	986	986	0
167	20231215	174700	3603779	986	986	986	986	0
168	20231215	174600	3603779	986	986	986	986	0
169	20231215	174500	3603779	986	986	986	986	0
170	20231215	174400	3603779	986	986	986	986	0
171	20231215	174300	3603779	986	986	986	986	0
172	20231215	174200	3603779	986	986	986	986	0
173	20231215	174100	3603779	986	986	986	986	0
174	20231215	174000	3603779	986	986	986	986	0
175	20231215	173900	3603779	986	986	986	986	0
176	20231215	173800	3603779	986	986	986	986	0
177	20231215	173700	3603779	986	986	986	986	0
178	20231215	173600	3603779	986	986	986	986	0
179	20231215	173500	3603779	986	986	986	986	0
180	20231215	173400	3603779	986	986	986	986	0
181	20231215	173300	3603779	986	986	986	986	0
182	20231215	173200	3603779	986	986	986	986	10
183	20231215	173100	3603779	986	986	986	986	0
184	20231215	173000	3603779	986	986	986	986	0
185	20231215	172900	3603779	986	986	986	986	0
186	20231215	172800	3603779	986	986	986	986	0
187	20231215	172700	3603779	986	986	986	986	0
188	20231215	172600	3603779	986	986	986	986	0
189	20231215	172500	3603779	986	986	986	986	0
190	20231215	172400	3603779	986	986	986	986	0
191	20231215	172300	3603779	986	986	986	986	0
192	20231215	172200	3603779	986	986	986	986	0
193	20231215	172100	3603779	986	986	986	986	0
194	20231215	172000	3603779	986	986	986	986	0
195	20231215	171900	3603779	986	986	986	986	0
196	20231215	171800	3603779	986	986	986	986	0
197	20231215	171700	3603779	986	986	986	986	0
198	20231215	171600	3603779	986	986	986	986	0
199	20231215	171500	3603779	986	986	986	986	0
200	20231215	171400	3603779	986	986	986	986	0
201	20231215	171300	3603779	986	986	986	986	0
202	20231215	171200	3603779	986	986	986	986	0
203	20231215	171100	3603779	986	986	986	986	0
204	20231215	171000	3603779	986	986	986	986	0
205	20231215	170900	3603779	986	986	986	986	0
206	20231215	170800	3603779	986	986	986	986	0
207	20231215	170700	3603779	986	986	986	986	0
208	20231215	170600	3603779	986	986	986	986	0
209	20231215	170500	3603779	986	986	986	986	0
210	20231215	170400	3603779	986	986	986	986	0
211	20231215	170300	3603779	986	986	986	986	0
212	20231215	170200	3603779	986	986	986	986	10
213	20231215	170100	3603779	986	986	986	986	0
214	20231215	170000	3603779	986	986	986	986	0
215	20231215	165900	3603779	986	986	986	986	0
216	20231215	165800	3603779	986	986	986	986	0
217	20231215	165700	3603779	986	986	986	986	0
218	20231215	165600	3603779	986	986	986	986	0
219	20231215	165500	3603779	986	986	986	986	0
220	20231215	165400	3603779	986	986	986	986	0
221	20231215	165300	3603779	986	986	986	986	0
222	20231215	165200	3603779	986	986	986	986	0
223	20231215	165100	3603779	986	986	986	986	0
224	20231215	165000	3603779	986	986	986	986	0
225	20231215	164900	3603779	986	986	986	986	0
226	20231215	164800	3603779	986	986	986	986	0
227	20231215	164700	3603779	986	986	986	986	0
228	20231215	164600	3603779	986	986	986	986	0
229	20231215	164500	3603779	986	986	986	986	0
230	20231215	164400	3603779	986	986	986	986	0
231	20231215	164300	3603779	986	986	986	986	0
232	20231215	164200	3603779	986	986	986	986	0
233	20231215	164100	3603779	986	986	986	986	0
234	20231215	164000	3603779	986	986	986	986	0
235	20231215	163900	3603779	986	986	986	986	0
236	20231215	163800	3603779	986	986	986	986	0
237	20231215	163700	3603779	986	986	986	986	0
238	20231215	163600	3603779	986	986	986	986	0
239	20231215	163500	3603779	986	986	986	986	0
240	20231215	163400	3603779	986	986	986	986	0
241	20231215	163300	3603779	986	986	986	986	0
242	20231215	163200	3603779	986	986	986	986	10
243	20231215	163100	3603779	986	986	986	986	0
244	20231215	163000	3603779	986	986	986	986	0
245	20231215	162900	3603779	986	986	986	986	0
246	20231215	162800	3603779	986	986	986	986	0
247	20231215	162700	3603779	986	986	986	986	0
248	20231215	162600	3603779	986	986	986	986	0
249	20231215	162500	3603779	986	986	986	986	0
250	20231215	162400	3603779	986	986	986	986	0
251	20231215	162300	3603779	986	986	986	986	0
252	20231215	162200	3603779	986	986	986	986	0
253	20231215	162100	3603779	986	986	986	986	0
254	20231215	162000	3603779	986	986	986	986	0
255	20231215	161900	3603779	986	986	986	986	0
256	20231215	161800	3603779	986	986	986	986	0
257	20231215	161700	3603779	986	986	986	986	0
258	20231215	161600	3603779	986	986	986	986	0
259	20231215	161500	3603779	986	986	986	986	0
260	20231215	161400	3603779	986	986	986	986	0
261	20231215	161300	3603779	986	986	986	986	0
262	20231215	161200	3603779	986	986	986	986	0
263	20231215	161100	3603779	986	986	986	986	0
264	20231215	161000	3603779	986	986	986	986	0
265	20231215	160900	3603779	986	986	986	986	0
266	20231215	160800	3603779	986	986	986	986	0
267	20231215	160700	3603779	986	986	986	986	0
268	20231215	160600	3603779	986	986	986	986	0
269	20231215	160500	3603779	986	986	986	986	0
270	20231215	160400	3603779	986	986	986	986	0
271	20231215	160300	3603779	986	986	986	986	0
272	20231215	160200	3603779	986	986	986	986	10
273	20231215	160100	3603779	986	986	986	986	0
274	20231215	160000	3603779	986	986	986	986	0
275	20231215	155900	3603779	986	986	986	986	0
276	20231215	155800	3603779	986	986	986	986	0
277	20231215	155700	3603779	986	986	986	986	0
278	20231215	155600	3603779	986	986	986	986	0
279	20231215	155500	3603779	986	986	986	986	0
280	20231215	155400	3603779	986	986	986	986	0
281	20231215	155300	3603779	986	986	986	986	0
282	20231215	155200	3603779	986	986	986	986	0
283	20231215	155100	3603779	986	986	986	986	0
284	20231215	155000	3603779	986	986	986	986	0
285	20231215	154900	3603779	986	986	986	986	0
286	20231215	154800	3603779	986	986	986	986	0
287	20231215	154700	3603779	986	986	986	986	0
288	20231215	154600	3603779	986	986	986	986	0
289	20231215	154500	3603779	986	986	986	986	0
290	20231215	154400	3603779	986	986	986	986	0
291	20231215	154300	3603779	986	986	986	986	0
292	20231215	154200	3603779	986	986	986	986	0
293	20231215	154100	3603779	986	986	986	986	0
294	20231215	154000	3603779	986	986	986	986	0
295	20231215	153900	3603779	986	986	986	986	0
296	20231215	153800	3603779	986	986	986	986	0
297	20231215	153700	3603779	986	986	986	986	0
298	20231215	153600	3603779	986	986	986	986	0
299	20231215	153500	3603779	986	986	986	986	0
300	20231215	153400	3603779	986	986	986	986	0
301	20231215	153300	3603779	986	986	986	986	0
302	20231215	153200	3603779	986	986	986	986	10
303	20231215	153100	3603779	986	986	986	986	0
304	20231215	153000	3603779	986	986	986	986	0
305	20231215	152900	3603779	986	986	986	986	0
306	20231215	152800	3603779	986	986	986	986	0
307	20231215	152700	3603779	986	986	986	986	0
308	20231215	152600	3603779	986	986	986	986	0
309	20231215	152500	3603779	986	986	986	986	0
310	20231215	152400	3603779	986	986	986	986	0
311	20231215	152300	3603779	986	986	986	986	0
312	20231215	152200	3603779	986	986	986	986	0
313	20231215	152100	3603779	986	986	986	986	0
314	20231215	152000	3603779	986	986	986	986	0
315	20231215	151900	3603779	986	986	986	986	0
316	20231215	151800	3603779	986	986	986	986	0
317	20231215	151700	3603779	986	986	986	986	0
318	20231215	151600	3603779	986	986	986	986	0
319	20231215	151500	3603779	986	986	986	986	0
320	20231215	151400	3603779	986	986	986	986	0
321	20231215	151300	3603779	986	986	986	986	0
322	20231215	151200	3603779	986	986	986	986	0
323	20231215	151100	3603779	986	986	986	986	10
324	20231215	151000	3593919	930	930	930	930	0
325	20231215	150900	3593919	930	930	930	930	0
326	20231215	150800	3593919	930	930	930	930	0
327	20231215	150700	3593919	930	930	930	930	0
328	20231215	150600	3593919	930	945	945	930	100
329	20231215	150500	3500820	990	990	990	990	0
330	20231215	150400	3500820	990	990	990	990	0
331	20231215	150300	3500820	990	990	990	990	0
332	20231215	150200	3500820	990	990	990	990	0
333	20231215	150100	3500820	990	990	990	990	0
334	20231215	150000	3500820	990	990	990	990	0
335	20231215	145900	3500820	990	990	990	990	0
336	20231215	145800	3500820	990	990	990	990	0
337	20231215	145700	3500820	990	990	990	990	0
338	20231215	145600	3500820	990	990	990	990	0
339	20231215	145500	3500820	990	990	990	990	0
340	20231215	145400	3500820	990	990	990	990	0
341	20231215	145300	3500820	990	990	990	990	0
342	20231215	145200	3500820	990	990	990	990	0
343	20231215	145100	3500820	990	990	990	990	0
344	20231215	145000	3500820	990	990	990	990	0
345	20231215	144900	3500820	990	990	990	990	0
346	20231215	144800	3500820	990	990	990	990	0
347	20231215	144700	3500820	990	990	990	990	0
348	20231215	144600	3500820	990	990	990	990	0
349	20231215	144500	3500820	990	990	990	990	0
350	20231215	144400	3500820	990	990	990	990	0
351	20231215	144300	3500820	990	990	990	990	0
352	20231215	144200	3500820	990	990	990	990	0
353	20231215	144100	3500820	990	990	990	990	0
354	20231215	144000	3500820	990	990	990	990	0
355	20231215	143900	3500820	990	990	990	990	0
356	20231215	143800	3500820	990	990	990	990	0
357	20231215	143700	3500820	990	990	990	990	0
358	20231215	143600	3500820	990	990	990	990	0
359	20231215	143500	3500820	990	990	990	990	0
360	20231215	143400	3500820	990	990	990	990	0
361	20231215	143300	3500820	990	990	990	990	0
362	20231215	143200	3500820	990	990	990	990	0
363	20231215	143100	3500820	990	990	990	990	0
364	20231215	143000	3500820	990	990	990	990	0
365	20231215	142900	3500820	990	990	990	990	0
366	20231215	142800	3500820	990	990	990	990	0
367	20231215	142700	3500820	990	990	990	990	0
368	20231215	142600	3500820	990	950	990	950	10
369	20231215	142500	3491000	950	950	950	950	150
370	20231215	142400	3348500	950	950	950	950	0
371	20231215	142300	3348500	950	950	950	950	0
372	20231215	142200	3348500	950	950	950	950	0
373	20231215	142100	3348500	950	950	950	950	0
374	20231215	142000	3348500	950	950	950	950	0
375	20231215	141900	3348500	950	950	950	950	0
376	20231215	141800	3348500	950	950	950	950	0
377	20231215	141700	3348500	950	950	950	950	1
378	20231215	141600	3347550	950	950	950	950	0
379	20231215	141500	3347550	950	950	950	950	0
380	20231215	141400	3347550	950	950	950	950	0
381	20231215	141300	3347550	950	950	950	950	0
382	20231215	141200	3347550	950	950	950	950	0
383	20231215	141100	3347550	950	950	950	950	0
384	20231215	141000	3347550	950	950	950	950	0
385	20231215	140900	3347550	950	950	950	950	0
386	20231215	140800	3347550	950	950	950	950	0
387	20231215	140700	3347550	950	949	950	949	1000
388	20231215	140600	2397707	950	950	950	950	0
389	20231215	140500	2397707	950	950	950	950	0
390	20231215	140400	2397707	950	950	950	950	0
391	20231215	140300	2397707	950	950	950	950	0
392	20231215	140200	2397707	950	950	950	950	0
393	20231215	140100	2397707	950	950	950	950	0
394	20231215	140000	2397707	950	950	950	950	0
395	20231215	135900	2397707	950	950	950	950	0
396	20231215	135800	2397707	950	950	950	950	0
397	20231215	135700	2397707	950	950	950	950	0
398	20231215	135600	2397707	950	950	950	950	0
399	20231215	135500	2397707	950	950	950	950	0
400	20231215	135400	2397707	950	950	950	950	0
401	20231215	135300	2397707	950	950	950	950	0
402	20231215	135200	2397707	950	950	950	950	0
403	20231215	135100	2397707	950	950	950	950	0
404	20231215	135000	2397707	950	950	950	950	0
405	20231215	134900	2397707	950	950	950	950	0
406	20231215	134800	2397707	950	950	950	950	0
407	20231215	134700	2397707	950	950	950	950	0
408	20231215	134600	2397707	950	950	950	950	0
409	20231215	134500	2397707	950	950	950	950	0
410	20231215	134400	2397707	950	950	950	950	0
411	20231215	134300	2397707	950	950	950	950	0
412	20231215	134200	2397707	950	950	950	950	0
413	20231215	134100	2397707	950	950	950	950	0
414	20231215	134000	2397707	950	950	950	950	0
415	20231215	133900	2397707	950	950	950	950	0
416	20231215	133800	2397707	950	950	950	950	0
417	20231215	133700	2397707	950	950	950	950	0
418	20231215	133600	2397707	950	950	950	950	0
419	20231215	133500	2397707	950	950	950	950	0
420	20231215	133400	2397707	950	950	950	950	0
421	20231215	133300	2397707	950	950	950	950	0
422	20231215	133200	2397707	950	950	950	950	0
423	20231215	133100	2397707	950	950	950	950	0
424	20231215	133000	2397707	950	950	950	950	0
425	20231215	132900	2397707	950	950	950	950	0
426	20231215	132800	2397707	950	950	950	950	0
427	20231215	132700	2397707	950	950	950	950	0
428	20231215	132600	2397707	950	950	950	950	0
429	20231215	132500	2397707	950	950	950	950	0
430	20231215	132400	2397707	950	950	950	950	0
431	20231215	132300	2397707	950	950	950	950	0
432	20231215	132200	2397707	950	950	950	950	0
433	20231215	132100	2397707	950	950	950	950	0
434	20231215	132000	2397707	950	950	950	950	0
435	20231215	131900	2397707	950	950	950	950	0
436	20231215	131800	2397707	950	950	950	950	0
437	20231215	131700	2397707	950	950	950	950	1
438	20231215	131600	2396757	950	950	950	950	3
439	20231215	131500	2393907	993	993	993	993	0
440	20231215	131400	2393907	993	993	993	993	0
441	20231215	131300	2393907	993	993	993	993	0
442	20231215	131200	2393907	993	993	993	993	0
443	20231215	131100	2393907	993	993	993	993	0
444	20231215	131000	2393907	993	993	993	993	0
445	20231215	130900	2393907	993	993	993	993	0
446	20231215	130800	2393907	993	993	993	993	0
447	20231215	130700	2393907	993	993	993	993	0
448	20231215	130600	2393907	993	993	993	993	0
449	20231215	130500	2393907	993	993	993	993	0
450	20231215	130400	2393907	993	993	993	993	0
451	20231215	130300	2393907	993	993	993	993	0
452	20231215	130200	2393907	993	993	993	993	0
453	20231215	130100	2393907	993	993	993	993	0
454	20231215	130000	2393907	993	993	993	993	0
455	20231215	125900	2393907	993	993	993	993	0
456	20231215	125800	2393907	993	993	993	993	0
457	20231215	125700	2393907	993	993	993	993	0
458	20231215	125600	2393907	993	993	993	993	0
459	20231215	125500	2393907	993	993	993	993	0
460	20231215	125400	2393907	993	993	993	993	0
461	20231215	125300	2393907	993	993	993	993	0
462	20231215	125200	2393907	993	993	993	993	0
463	20231215	125100	2393907	993	993	993	993	0
464	20231215	125000	2393907	993	993	993	993	0
465	20231215	124900	2393907	993	993	993	993	0
466	20231215	124800	2393907	993	993	993	993	0
467	20231215	124700	2393907	993	993	993	993	0
468	20231215	124600	2393907	993	993	993	993	0
469	20231215	124500	2393907	993	993	993	993	0
470	20231215	124400	2393907	993	993	993	993	0
471	20231215	124300	2393907	993	993	993	993	0
472	20231215	124200	2393907	993	993	993	993	0
473	20231215	124100	2393907	993	993	993	993	0
474	20231215	124000	2393907	993	993	993	993	0
475	20231215	123900	2393907	993	993	993	993	0
476	20231215	123800	2393907	993	993	993	993	0
477	20231215	123700	2393907	993	993	993	993	0
478	20231215	123600	2393907	993	993	993	993	0
479	20231215	123500	2393907	993	993	993	993	0
480	20231215	123400	2393907	993	993	993	993	0
481	20231215	123300	2393907	993	993	993	993	0
482	20231215	123200	2393907	993	993	993	993	0
483	20231215	123100	2393907	993	993	993	993	0
484	20231215	123000	2393907	993	993	993	993	0
485	20231215	122900	2393907	993	993	993	993	0
486	20231215	122800	2393907	993	993	993	993	0
487	20231215	122700	2393907	993	993	993	993	0
488	20231215	122600	2393907	993	993	993	993	0
489	20231215	122500	2393907	993	993	993	993	0
490	20231215	122400	2393907	993	993	993	993	0
491	20231215	122300	2393907	993	993	993	993	0
492	20231215	122200	2393907	993	993	993	993	0
493	20231215	122100	2393907	993	993	993	993	0
494	20231215	122000	2393907	993	993	993	993	0
495	20231215	121900	2393907	993	993	993	993	0
496	20231215	121800	2393907	993	993	993	993	0
497	20231215	121700	2393907	993	993	993	993	0
498	20231215	121600	2393907	993	993	993	993	0
499	20231215	121500	2393907	993	993	993	993	0
500	20231215	121400	2393907	993	993	993	993	0
501	20231215	121300	2393907	993	993	993	993	0
502	20231215	121200	2393907	993	993	993	993	0
503	20231215	121100	2393907	993	993	993	993	0
504	20231215	121000	2393907	993	993	993	993	0
505	20231215	120900	2393907	993	993	993	993	0
506	20231215	120800	2393907	993	993	993	993	0
507	20231215	120700	2393907	993	993	993	993	0
508	20231215	120600	2393907	993	993	993	993	0
509	20231215	120500	2393907	993	993	993	993	0
510	20231215	120400	2393907	993	993	993	993	0
511	20231215	120300	2393907	993	993	993	993	0
512	20231215	120200	2393907	993	993	993	993	0
513	20231215	120100	2393907	993	993	993	993	0
514	20231215	120000	2393907	993	993	993	993	0
515	20231215	115900	2393907	993	993	993	993	0
516	20231215	115800	2393907	993	993	993	993	0
517	20231215	115700	2393907	993	993	993	993	0
518	20231215	115600	2393907	993	993	993	993	0
519	20231215	115500	2393907	993	993	993	993	0
520	20231215	115400	2393907	993	993	993	993	0
521	20231215	115300	2393907	993	993	993	993	0
522	20231215	115200	2393907	993	993	993	993	0
523	20231215	115100	2393907	993	993	993	993	0
524	20231215	115000	2393907	993	993	993	993	0
525	20231215	114900	2393907	993	993	993	993	0
526	20231215	114800	2393907	993	993	993	993	0
527	20231215	114700	2393907	993	993	993	993	0
528	20231215	114600	2393907	993	993	993	993	0
529	20231215	114500	2393907	993	993	993	993	0
530	20231215	114400	2393907	993	993	993	993	0
531	20231215	114300	2393907	993	993	993	993	0
532	20231215	114200	2393907	993	993	993	993	0
533	20231215	114100	2393907	993	993	993	993	0
534	20231215	114000	2393907	993	993	993	993	0
535	20231215	113900	2393907	993	993	993	993	0
536	20231215	113800	2393907	993	993	993	993	0
537	20231215	113700	2393907	993	993	993	993	0
538	20231215	113600	2393907	993	993	993	993	0
539	20231215	113500	2393907	993	993	993	993	0
540	20231215	113400	2393907	993	993	993	993	0
541	20231215	113300	2393907	993	993	993	993	0
542	20231215	113200	2393907	993	993	993	993	0
543	20231215	113100	2393907	993	993	993	993	0
544	20231215	113000	2393907	993	993	993	993	0
545	20231215	112900	2393907	993	993	993	993	0
546	20231215	112800	2393907	993	993	993	993	0
547	20231215	112700	2393907	993	993	993	993	0
548	20231215	112600	2393907	993	993	993	993	0
549	20231215	112500	2393907	993	993	993	993	0
550	20231215	112400	2393907	993	993	993	993	0
551	20231215	112300	2393907	993	993	993	993	0
552	20231215	112200	2393907	993	993	993	993	0
553	20231215	112100	2393907	993	993	993	993	0
554	20231215	112000	2393907	993	993	993	993	0
555	20231215	111900	2393907	993	993	993	993	0
556	20231215	111800	2393907	993	993	993	993	0
557	20231215	111700	2393907	993	993	993	993	0
558	20231215	111600	2393907	993	993	993	993	0
559	20231215	111500	2393907	993	993	993	993	0
560	20231215	111400	2393907	993	993	993	993	0
561	20231215	111300	2393907	993	993	993	993	0
562	20231215	111200	2393907	993	993	993	993	0
563	20231215	111100	2393907	993	993	993	993	0
564	20231215	111000	2393907	993	993	993	993	0
565	20231215	110900	2393907	993	993	993	993	0
566	20231215	110800	2393907	993	993	993	993	0
567	20231215	110700	2393907	993	993	993	993	0
568	20231215	110600	2393907	993	993	993	993	0
569	20231215	110500	2393907	993	993	993	993	0
570	20231215	110400	2393907	993	993	993	993	0
571	20231215	110300	2393907	993	993	993	993	0
572	20231215	110200	2393907	993	993	993	993	0
573	20231215	110100	2393907	993	993	993	993	10
574	20231215	110000	2383977	931	931	931	931	0
575	20231215	105900	2383977	931	931	931	931	0
576	20231215	105800	2383977	931	931	931	931	0
577	20231215	105700	2383977	931	931	931	931	0
578	20231215	105600	2383977	931	931	931	931	0
579	20231215	105500	2383977	931	931	931	931	338
580	20231215	105400	2069299	993	993	993	993	0
581	20231215	105300	2069299	993	993	993	993	0
582	20231215	105200	2069299	993	993	993	993	0
583	20231215	105100	2069299	993	993	993	993	0
584	20231215	105000	2069299	993	993	993	993	0
585	20231215	104900	2069299	993	993	993	993	0
586	20231215	104800	2069299	993	993	993	993	0
587	20231215	104700	2069299	993	993	993	993	0
588	20231215	104600	2069299	993	993	993	993	0
589	20231215	104500	2069299	993	993	993	993	0
590	20231215	104400	2069299	993	993	993	993	10
591	20231215	104300	2059369	960	960	960	960	0
592	20231215	104200	2059369	960	960	960	960	0
593	20231215	104100	2059369	960	960	960	960	0
594	20231215	104000	2059369	960	960	960	960	0
595	20231215	103900	2059369	960	993	993	960	323
596	20231215	103800	1748959	960	960	960	960	0
597	20231215	103700	1748959	960	960	960	960	0
598	20231215	103600	1748959	960	960	960	960	0
599	20231215	103500	1748959	960	960	960	960	1500
600	20231215	103400	308959	994	994	994	994	0
601	20231215	103300	308959	994	994	994	994	0
602	20231215	103200	308959	994	994	994	994	0
603	20231215	103100	308959	994	994	994	994	0
604	20231215	103000	308959	994	994	994	994	0
605	20231215	102900	308959	994	994	994	994	0
606	20231215	102800	308959	994	994	994	994	0
607	20231215	102700	308959	994	994	994	994	0
608	20231215	102600	308959	994	994	994	994	0
609	20231215	102500	308959	994	994	994	994	0
610	20231215	102400	308959	994	994	994	994	0
611	20231215	102300	308959	994	994	994	994	0
612	20231215	102200	308959	994	994	994	994	0
613	20231215	102100	308959	994	994	994	994	0
614	20231215	102000	308959	994	994	994	994	0
615	20231215	101900	308959	994	994	994	994	0
616	20231215	101800	308959	994	994	994	994	0
617	20231215	101700	308959	994	994	994	994	0
618	20231215	101600	308959	994	994	994	994	0
619	20231215	101500	308959	994	994	994	994	0
620	20231215	101400	308959	994	994	994	994	0
621	20231215	101300	308959	994	994	994	994	0
622	20231215	101200	308959	994	994	994	994	0
623	20231215	101100	308959	994	994	994	994	0
624	20231215	101000	308959	994	994	994	994	0
625	20231215	100900	308959	994	994	994	994	10
626	20231215	100800	299019	950	950	950	950	0
627	20231215	100700	299019	950	950	950	950	0
628	20231215	100600	299019	950	950	950	950	0
629	20231215	100500	299019	950	950	950	950	0
630	20231215	100400	299019	950	950	950	950	0
631	20231215	100300	299019	950	950	950	950	0
632	20231215	100200	299019	950	950	950	950	0
633	20231215	100100	299019	950	950	950	950	0
634	20231215	100000	299019	950	950	950	950	0
635	20231215	095900	299019	950	950	950	950	0
636	20231215	095800	299019	950	950	950	950	187
637	20231215	095700	121369	997	997	997	997	0
638	20231215	095600	121369	997	997	997	997	0
639	20231215	095500	121369	997	997	997	997	0
640	20231215	095400	121369	997	997	997	997	0
641	20231215	095300	121369	997	997	997	997	0
642	20231215	095200	121369	997	997	997	997	0
643	20231215	095100	121369	997	997	997	997	0
644	20231215	095000	121369	997	997	997	997	0
645	20231215	094900	121369	997	997	997	997	0
646	20231215	094800	121369	997	997	997	997	0
647	20231215	094700	121369	997	997	997	997	0
648	20231215	094600	121369	997	997	997	997	0
649	20231215	094500	121369	997	997	997	997	0
650	20231215	094400	121369	997	997	997	997	0
651	20231215	094300	121369	997	997	997	997	0
652	20231215	094200	121369	997	997	997	997	0
653	20231215	094100	121369	997	997	997	997	0
654	20231215	094000	121369	997	997	997	997	0
655	20231215	093900	121369	997	997	997	997	0
656	20231215	093800	121369	997	997	997	997	0
657	20231215	093700	121369	997	997	997	997	0
658	20231215	093600	121369	997	997	997	997	0
659	20231215	093500	121369	997	997	997	997	0
660	20231215	093400	121369	997	997	997	997	0
661	20231215	093300	121369	997	997	997	997	0
662	20231215	093200	121369	997	997	997	997	0
663	20231215	093100	121369	997	997	997	997	0
664	20231215	093000	121369	997	997	997	997	0
665	20231215	092900	121369	997	997	997	997	0
666	20231215	092800	121369	997	997	997	997	0
667	20231215	092700	121369	997	997	997	997	0
668	20231215	092600	121369	997	997	997	997	0
669	20231215	092500	121369	997	997	997	997	0
670	20231215	092400	121369	997	920	997	920	130
671	20231215	092300	999	999	999	999	999	0
672	20231215	092200	999	999	999	999	999	0
673	20231215	092100	999	999	999	999	999	0
674	20231215	092000	999	999	999	999	999	0
675	20231215	091900	999	999	999	999	999	0
676	20231215	091800	999	999	999	999	999	0
677	20231215	091700	999	999	999	999	999	0
678	20231215	091600	999	999	999	999	999	0
679	20231215	091500	999	999	999	999	999	0
680	20231215	091400	999	999	999	999	999	0
681	20231215	091300	999	999	999	999	999	0
682	20231215	091200	999	999	999	999	999	0
683	20231215	091100	999	999	999	999	999	0
684	20231215	091000	999	999	999	999	999	0
685	20231215	090900	999	999	999	999	999	0
686	20231215	090800	999	999	999	999	999	0
687	20231215	090700	999	999	999	999	999	0
688	20231215	090600	999	999	999	999	999	0
689	20231215	090500	999	999	999	999	999	0
690	20231215	090400	999	999	999	999	999	0
691	20231215	090300	999	999	999	999	999	1
692	20231215	090200	0	986	986	986	986	0
693	20231215	090100	0	986	986	986	986	0
694	20231215	090000	0	986	986	986	986	0