KissMeData/224020/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203900	7639056	999	999	999	999	1
3	20231206	203800	7639056	999	999	999	999	0
4	20231206	203700	7639056	999	999	999	999	0
5	20231206	203600	7639056	999	999	999	999	0
6	20231206	203500	7639056	999	999	999	999	0
7	20231206	203400	7639056	999	999	999	999	0
8	20231206	203300	7639056	999	999	999	999	0
9	20231206	203200	7639056	999	999	999	999	0
10	20231206	203100	7639056	999	999	999	999	0
11	20231206	203000	7639056	999	999	999	999	0
12	20231206	202900	7639056	999	999	999	999	0
13	20231206	202800	7639056	999	999	999	999	0
14	20231206	202700	7639056	999	999	999	999	0
15	20231206	202600	7639056	999	999	999	999	0
16	20231206	202500	7639056	999	999	999	999	0
17	20231206	202400	7639056	999	999	999	999	0
18	20231206	202300	7639056	999	999	999	999	0
19	20231206	202200	7639056	999	999	999	999	0
20	20231206	202100	7639056	999	999	999	999	0
21	20231206	202000	7639056	999	999	999	999	0
22	20231206	201900	7639056	999	999	999	999	0
23	20231206	201800	7639056	999	999	999	999	0
24	20231206	201700	7639056	999	999	999	999	0
25	20231206	201600	7639056	999	999	999	999	0
26	20231206	201500	7639056	999	999	999	999	0
27	20231206	201400	7639056	999	999	999	999	0
28	20231206	201300	7639056	999	999	999	999	0
29	20231206	201200	7639056	999	999	999	999	0
30	20231206	201100	7639056	999	999	999	999	0
31	20231206	201000	7639056	999	999	999	999	0
32	20231206	200900	7639056	999	999	999	999	1
33	20231206	200800	7639056	999	999	999	999	0
34	20231206	200700	7639056	999	999	999	999	0
35	20231206	200600	7639056	999	999	999	999	0
36	20231206	200500	7639056	999	999	999	999	0
37	20231206	200400	7639056	999	999	999	999	0
38	20231206	200300	7639056	999	999	999	999	0
39	20231206	200200	7639056	999	999	999	999	0
40	20231206	200100	7639056	999	999	999	999	0
41	20231206	200000	7639056	999	999	999	999	0
42	20231206	195900	7639056	999	999	999	999	0
43	20231206	195800	7639056	999	999	999	999	0
44	20231206	195700	7639056	999	999	999	999	0
45	20231206	195600	7639056	999	999	999	999	0
46	20231206	195500	7639056	999	999	999	999	0
47	20231206	195400	7639056	999	999	999	999	0
48	20231206	195300	7639056	999	999	999	999	0
49	20231206	195200	7639056	999	999	999	999	0
50	20231206	195100	7639056	999	999	999	999	0
51	20231206	195000	7639056	999	999	999	999	0
52	20231206	194900	7639056	999	999	999	999	0
53	20231206	194800	7639056	999	999	999	999	0
54	20231206	194700	7639056	999	999	999	999	0
55	20231206	194600	7639056	999	999	999	999	0
56	20231206	194500	7639056	999	999	999	999	0
57	20231206	194400	7639056	999	999	999	999	0
58	20231206	194300	7639056	999	999	999	999	0
59	20231206	194200	7639056	999	999	999	999	0
60	20231206	194100	7639056	999	999	999	999	0
61	20231206	194000	7639056	999	999	999	999	0
62	20231206	193900	7639056	999	999	999	999	1
63	20231206	193800	7639056	999	999	999	999	0
64	20231206	193700	7639056	999	999	999	999	0
65	20231206	193600	7639056	999	999	999	999	0
66	20231206	193500	7639056	999	999	999	999	0
67	20231206	193400	7639056	999	999	999	999	0
68	20231206	193300	7639056	999	999	999	999	0
69	20231206	193200	7639056	999	999	999	999	0
70	20231206	193100	7639056	999	999	999	999	0
71	20231206	193000	7639056	999	999	999	999	0
72	20231206	192900	7639056	999	999	999	999	0
73	20231206	192800	7639056	999	999	999	999	0
74	20231206	192700	7639056	999	999	999	999	0
75	20231206	192600	7639056	999	999	999	999	0
76	20231206	192500	7639056	999	999	999	999	0
77	20231206	192400	7639056	999	999	999	999	0
78	20231206	192300	7639056	999	999	999	999	0
79	20231206	192200	7639056	999	999	999	999	0
80	20231206	192100	7639056	999	999	999	999	0
81	20231206	192000	7639056	999	999	999	999	0
82	20231206	191900	7639056	999	999	999	999	0
83	20231206	191800	7639056	999	999	999	999	0
84	20231206	191700	7639056	999	999	999	999	0
85	20231206	191600	7639056	999	999	999	999	0
86	20231206	191500	7639056	999	999	999	999	0
87	20231206	191400	7639056	999	999	999	999	0
88	20231206	191300	7639056	999	999	999	999	0
89	20231206	191200	7639056	999	999	999	999	0
90	20231206	191100	7639056	999	999	999	999	0
91	20231206	191000	7639056	999	999	999	999	0
92	20231206	190900	7639056	999	999	999	999	1
93	20231206	190800	7639056	999	999	999	999	0
94	20231206	190700	7639056	999	999	999	999	0
95	20231206	190600	7639056	999	999	999	999	0
96	20231206	190500	7639056	999	999	999	999	0
97	20231206	190400	7639056	999	999	999	999	0
98	20231206	190300	7639056	999	999	999	999	0
99	20231206	190200	7639056	999	999	999	999	0
100	20231206	190100	7639056	999	999	999	999	0
101	20231206	190000	7639056	999	999	999	999	0
102	20231206	185900	7639056	999	999	999	999	0
103	20231206	185800	7639056	999	999	999	999	0
104	20231206	185700	7639056	999	999	999	999	0
105	20231206	185600	7639056	999	999	999	999	0
106	20231206	185500	7639056	999	999	999	999	0
107	20231206	185400	7639056	999	999	999	999	0
108	20231206	185300	7639056	999	999	999	999	0
109	20231206	185200	7639056	999	999	999	999	0
110	20231206	185100	7639056	999	999	999	999	0
111	20231206	185000	7639056	999	999	999	999	0
112	20231206	184900	7639056	999	999	999	999	0
113	20231206	184800	7639056	999	999	999	999	0
114	20231206	184700	7639056	999	999	999	999	0
115	20231206	184600	7639056	999	999	999	999	0
116	20231206	184500	7639056	999	999	999	999	0
117	20231206	184400	7639056	999	999	999	999	0
118	20231206	184300	7639056	999	999	999	999	0
119	20231206	184200	7639056	999	999	999	999	0
120	20231206	184100	7639056	999	999	999	999	0
121	20231206	184000	7639056	999	999	999	999	0
122	20231206	183900	7639056	999	999	999	999	1
123	20231206	183800	7639056	999	999	999	999	0
124	20231206	183700	7639056	999	999	999	999	0
125	20231206	183600	7639056	999	999	999	999	0
126	20231206	183500	7639056	999	999	999	999	0
127	20231206	183400	7639056	999	999	999	999	0
128	20231206	183300	7639056	999	999	999	999	0
129	20231206	183200	7639056	999	999	999	999	0
130	20231206	183100	7639056	999	999	999	999	0
131	20231206	183000	7639056	999	999	999	999	0
132	20231206	182900	7639056	999	999	999	999	0
133	20231206	182800	7639056	999	999	999	999	0
134	20231206	182700	7639056	999	999	999	999	0
135	20231206	182600	7639056	999	999	999	999	0
136	20231206	182500	7639056	999	999	999	999	0
137	20231206	182400	7639056	999	999	999	999	0
138	20231206	182300	7639056	999	999	999	999	0
139	20231206	182200	7639056	999	999	999	999	0
140	20231206	182100	7639056	999	999	999	999	0
141	20231206	182000	7639056	999	999	999	999	0
142	20231206	181900	7639056	999	999	999	999	0
143	20231206	181800	7639056	999	999	999	999	0
144	20231206	181700	7639056	999	999	999	999	0
145	20231206	181600	7639056	999	999	999	999	0
146	20231206	181500	7639056	999	999	999	999	0
147	20231206	181400	7639056	999	999	999	999	0
148	20231206	181300	7639056	999	999	999	999	0
149	20231206	181200	7639056	999	999	999	999	0
150	20231206	181100	7639056	999	999	999	999	0
151	20231206	181000	7639056	999	999	999	999	0
152	20231206	180900	7639056	999	999	999	999	1
153	20231206	180800	7639056	999	999	999	999	0
154	20231206	180700	7639056	999	999	999	999	0
155	20231206	180600	7639056	999	999	999	999	0
156	20231206	180500	7639056	999	999	999	999	0
157	20231206	180400	7639056	999	999	999	999	0
158	20231206	180300	7639056	999	999	999	999	0
159	20231206	180200	7639056	999	999	999	999	0
160	20231206	180100	7639056	999	999	999	999	0
161	20231206	180000	7639056	999	999	999	999	0
162	20231206	175900	7639056	999	999	999	999	0
163	20231206	175800	7639056	999	999	999	999	0
164	20231206	175700	7639056	999	999	999	999	0
165	20231206	175600	7639056	999	999	999	999	0
166	20231206	175500	7639056	999	999	999	999	0
167	20231206	175400	7639056	999	999	999	999	0
168	20231206	175300	7639056	999	999	999	999	0
169	20231206	175200	7639056	999	999	999	999	0
170	20231206	175100	7639056	999	999	999	999	0
171	20231206	175000	7639056	999	999	999	999	0
172	20231206	174900	7639056	999	999	999	999	0
173	20231206	174800	7639056	999	999	999	999	0
174	20231206	174700	7639056	999	999	999	999	0
175	20231206	174600	7639056	999	999	999	999	0
176	20231206	174500	7639056	999	999	999	999	0
177	20231206	174400	7639056	999	999	999	999	0
178	20231206	174300	7639056	999	999	999	999	0
179	20231206	174200	7639056	999	999	999	999	0
180	20231206	174100	7639056	999	999	999	999	0
181	20231206	174000	7639056	999	999	999	999	0
182	20231206	173900	7639056	999	999	999	999	1
183	20231206	173800	7639056	999	999	999	999	0
184	20231206	173700	7639056	999	999	999	999	0
185	20231206	173600	7639056	999	999	999	999	0
186	20231206	173500	7639056	999	999	999	999	0
187	20231206	173400	7639056	999	999	999	999	0
188	20231206	173300	7639056	999	999	999	999	0
189	20231206	173200	7639056	999	999	999	999	0
190	20231206	173100	7639056	999	999	999	999	0
191	20231206	173000	7639056	999	999	999	999	0
192	20231206	172900	7639056	999	999	999	999	0
193	20231206	172800	7639056	999	999	999	999	0
194	20231206	172700	7639056	999	999	999	999	0
195	20231206	172600	7639056	999	999	999	999	0
196	20231206	172500	7639056	999	999	999	999	0
197	20231206	172400	7639056	999	999	999	999	0
198	20231206	172300	7639056	999	999	999	999	0
199	20231206	172200	7639056	999	999	999	999	0
200	20231206	172100	7639056	999	999	999	999	0
201	20231206	172000	7639056	999	999	999	999	0
202	20231206	171900	7639056	999	999	999	999	0
203	20231206	171800	7639056	999	999	999	999	0
204	20231206	171700	7639056	999	999	999	999	0
205	20231206	171600	7639056	999	999	999	999	0
206	20231206	171500	7639056	999	999	999	999	0
207	20231206	171400	7639056	999	999	999	999	0
208	20231206	171300	7639056	999	999	999	999	0
209	20231206	171200	7639056	999	999	999	999	0
210	20231206	171100	7639056	999	999	999	999	0
211	20231206	171000	7639056	999	999	999	999	0
212	20231206	170900	7639056	999	999	999	999	1
213	20231206	170800	7639056	999	999	999	999	0
214	20231206	170700	7639056	999	999	999	999	0
215	20231206	170600	7639056	999	999	999	999	0
216	20231206	170500	7639056	999	999	999	999	0
217	20231206	170400	7639056	999	999	999	999	0
218	20231206	170300	7639056	999	999	999	999	0
219	20231206	170200	7639056	999	999	999	999	0
220	20231206	170100	7639056	999	999	999	999	0
221	20231206	170000	7639056	999	999	999	999	0
222	20231206	165900	7639056	999	999	999	999	0
223	20231206	165800	7639056	999	999	999	999	0
224	20231206	165700	7639056	999	999	999	999	0
225	20231206	165600	7639056	999	999	999	999	0
226	20231206	165500	7639056	999	999	999	999	0
227	20231206	165400	7639056	999	999	999	999	0
228	20231206	165300	7639056	999	999	999	999	0
229	20231206	165200	7639056	999	999	999	999	0
230	20231206	165100	7639056	999	999	999	999	0
231	20231206	165000	7639056	999	999	999	999	0
232	20231206	164900	7639056	999	999	999	999	0
233	20231206	164800	7639056	999	999	999	999	0
234	20231206	164700	7639056	999	999	999	999	0
235	20231206	164600	7639056	999	999	999	999	0
236	20231206	164500	7639056	999	999	999	999	0
237	20231206	164400	7639056	999	999	999	999	0
238	20231206	164300	7639056	999	999	999	999	0
239	20231206	164200	7639056	999	999	999	999	0
240	20231206	164100	7639056	999	999	999	999	0
241	20231206	164000	7639056	999	999	999	999	0
242	20231206	163900	7639056	999	999	999	999	1
243	20231206	163800	7639056	999	999	999	999	0
244	20231206	163700	7639056	999	999	999	999	0
245	20231206	163600	7639056	999	999	999	999	0
246	20231206	163500	7639056	999	999	999	999	0
247	20231206	163400	7639056	999	999	999	999	0
248	20231206	163300	7639056	999	999	999	999	0
249	20231206	163200	7639056	999	999	999	999	0
250	20231206	163100	7639056	999	999	999	999	0
251	20231206	163000	7639056	999	999	999	999	0
252	20231206	162900	7639056	999	999	999	999	0
253	20231206	162800	7639056	999	999	999	999	0
254	20231206	162700	7639056	999	999	999	999	0
255	20231206	162600	7639056	999	999	999	999	0
256	20231206	162500	7639056	999	999	999	999	0
257	20231206	162400	7639056	999	999	999	999	0
258	20231206	162300	7639056	999	999	999	999	0
259	20231206	162200	7639056	999	999	999	999	0
260	20231206	162100	7639056	999	999	999	999	0
261	20231206	162000	7639056	999	999	999	999	0
262	20231206	161900	7639056	999	999	999	999	0
263	20231206	161800	7639056	999	999	999	999	0
264	20231206	161700	7639056	999	999	999	999	0
265	20231206	161600	7639056	999	999	999	999	0
266	20231206	161500	7639056	999	999	999	999	0
267	20231206	161400	7639056	999	999	999	999	0
268	20231206	161300	7639056	999	999	999	999	0
269	20231206	161200	7639056	999	999	999	999	0
270	20231206	161100	7639056	999	999	999	999	0
271	20231206	161000	7639056	999	999	999	999	0
272	20231206	160900	7639056	999	999	999	999	1
273	20231206	160800	7639056	999	999	999	999	0
274	20231206	160700	7639056	999	999	999	999	0
275	20231206	160600	7639056	999	999	999	999	0
276	20231206	160500	7639056	999	999	999	999	0
277	20231206	160400	7639056	999	999	999	999	0
278	20231206	160300	7639056	999	999	999	999	0
279	20231206	160200	7639056	999	999	999	999	0
280	20231206	160100	7639056	999	999	999	999	0
281	20231206	160000	7639056	999	999	999	999	0
282	20231206	155900	7639056	999	999	999	999	0
283	20231206	155800	7639056	999	999	999	999	0
284	20231206	155700	7639056	999	999	999	999	0
285	20231206	155600	7639056	999	999	999	999	0
286	20231206	155500	7639056	999	999	999	999	0
287	20231206	155400	7639056	999	999	999	999	0
288	20231206	155300	7639056	999	999	999	999	0
289	20231206	155200	7639056	999	999	999	999	0
290	20231206	155100	7639056	999	999	999	999	0
291	20231206	155000	7639056	999	999	999	999	0
292	20231206	154900	7639056	999	999	999	999	0
293	20231206	154800	7639056	999	999	999	999	0
294	20231206	154700	7639056	999	999	999	999	0
295	20231206	154600	7639056	999	999	999	999	0
296	20231206	154500	7639056	999	999	999	999	0
297	20231206	154400	7639056	999	999	999	999	0
298	20231206	154300	7639056	999	999	999	999	0
299	20231206	154200	7639056	999	999	999	999	0
300	20231206	154100	7639056	999	999	999	999	0
301	20231206	154000	7639056	999	999	999	999	0
302	20231206	153900	7639056	999	999	999	999	1
303	20231206	153800	7639056	999	999	999	999	0
304	20231206	153700	7639056	999	999	999	999	0
305	20231206	153600	7639056	999	999	999	999	0
306	20231206	153500	7639056	999	999	999	999	0
307	20231206	153400	7639056	999	999	999	999	0
308	20231206	153300	7639056	999	999	999	999	0
309	20231206	153200	7639056	999	999	999	999	0
310	20231206	153100	7639056	999	999	999	999	0
311	20231206	153000	7639056	999	999	999	999	0
312	20231206	152900	7639056	999	999	999	999	0
313	20231206	152800	7639056	999	999	999	999	0
314	20231206	152700	7639056	999	999	999	999	0
315	20231206	152600	7639056	999	999	999	999	0
316	20231206	152500	7639056	999	999	999	999	0
317	20231206	152400	7639056	999	999	999	999	0
318	20231206	152300	7639056	999	999	999	999	0
319	20231206	152200	7639056	999	999	999	999	0
320	20231206	152100	7639056	999	999	999	999	0
321	20231206	152000	7639056	999	999	999	999	0
322	20231206	151900	7639056	999	999	999	999	0
323	20231206	151800	7639056	999	999	999	999	0
324	20231206	151700	7639056	999	999	999	999	0
325	20231206	151600	7639056	999	999	999	999	0
326	20231206	151500	7639056	999	999	999	999	0
327	20231206	151400	7639056	999	999	999	999	0
328	20231206	151300	7639056	999	999	999	999	0
329	20231206	151200	7639056	999	999	999	999	0
330	20231206	151100	7639056	999	999	999	999	0
331	20231206	151000	7639056	999	999	999	999	0
332	20231206	150900	7639056	999	999	999	999	0
333	20231206	150800	7639056	999	999	999	999	0
334	20231206	150700	7639056	999	999	999	999	0
335	20231206	150600	7639056	999	999	999	999	0
336	20231206	150500	7639056	999	999	999	999	0
337	20231206	150400	7639056	999	999	999	999	0
338	20231206	150300	7639056	999	999	999	999	0
339	20231206	150200	7639056	999	999	999	999	0
340	20231206	150100	7639056	999	999	999	999	0
341	20231206	150000	7639056	999	999	999	999	0
342	20231206	145900	7639056	999	999	999	999	0
343	20231206	145800	7639056	999	999	999	999	0
344	20231206	145700	7639056	999	999	999	999	0
345	20231206	145600	7639056	999	999	999	999	0
346	20231206	145500	7639056	999	999	999	999	0
347	20231206	145400	7639056	999	999	999	999	0
348	20231206	145300	7639056	999	999	999	999	0
349	20231206	145200	7639056	999	999	999	999	0
350	20231206	145100	7639056	999	999	999	999	0
351	20231206	145000	7639056	999	999	999	999	0
352	20231206	144900	7639056	999	999	999	999	0
353	20231206	144800	7639056	999	999	999	999	0
354	20231206	144700	7639056	999	999	999	999	0
355	20231206	144600	7639056	999	999	999	999	0
356	20231206	144500	7639056	999	999	999	999	0
357	20231206	144400	7639056	999	999	999	999	0
358	20231206	144300	7639056	999	999	999	999	0
359	20231206	144200	7639056	999	999	999	999	0
360	20231206	144100	7639056	999	999	999	999	0
361	20231206	144000	7639056	999	999	999	999	0
362	20231206	143900	7639056	999	999	999	999	0
363	20231206	143800	7639056	999	999	999	999	0
364	20231206	143700	7639056	999	999	999	999	0
365	20231206	143600	7639056	999	999	999	999	0
366	20231206	143500	7639056	999	999	999	999	0
367	20231206	143400	7639056	999	999	999	999	0
368	20231206	143300	7639056	999	999	999	999	0
369	20231206	143200	7639056	999	999	999	999	0
370	20231206	143100	7639056	999	999	999	999	0
371	20231206	143000	7639056	999	999	999	999	0
372	20231206	142900	7639056	999	999	999	999	0
373	20231206	142800	7639056	999	999	999	999	0
374	20231206	142700	7639056	999	999	999	999	0
375	20231206	142600	7639056	999	999	999	999	0
376	20231206	142500	7639056	999	999	999	999	1
377	20231206	142400	7638057	999	999	999	999	0
378	20231206	142300	7638057	999	999	999	999	0
379	20231206	142200	7638057	999	999	999	999	0
380	20231206	142100	7638057	999	999	999	999	0
381	20231206	142000	7638057	999	999	999	999	0
382	20231206	141900	7638057	999	999	999	999	0
383	20231206	141800	7638057	999	999	999	999	0
384	20231206	141700	7638057	999	999	999	999	0
385	20231206	141600	7638057	999	999	999	999	0
386	20231206	141500	7638057	999	999	999	999	0
387	20231206	141400	7638057	999	999	999	999	0
388	20231206	141300	7638057	999	999	999	999	0
389	20231206	141200	7638057	999	999	999	999	0
390	20231206	141100	7638057	999	999	999	999	0
391	20231206	141000	7638057	999	999	999	999	0
392	20231206	140900	7638057	999	999	999	999	0
393	20231206	140800	7638057	999	999	999	999	0
394	20231206	140700	7638057	999	999	999	999	0
395	20231206	140600	7638057	999	999	999	999	0
396	20231206	140500	7638057	999	999	999	999	0
397	20231206	140400	7638057	999	999	999	999	0
398	20231206	140300	7638057	999	999	999	999	0
399	20231206	140200	7638057	999	999	999	999	0
400	20231206	140100	7638057	999	999	999	999	0
401	20231206	140000	7638057	999	999	999	999	0
402	20231206	135900	7638057	999	999	999	999	0
403	20231206	135800	7638057	999	999	999	999	0
404	20231206	135700	7638057	999	999	999	999	0
405	20231206	135600	7638057	999	999	999	999	0
406	20231206	135500	7638057	999	999	999	999	0
407	20231206	135400	7638057	999	999	999	999	0
408	20231206	135300	7638057	999	999	999	999	0
409	20231206	135200	7638057	999	999	999	999	0
410	20231206	135100	7638057	999	999	999	999	0
411	20231206	135000	7638057	999	999	999	999	0
412	20231206	134900	7638057	999	999	999	999	1
413	20231206	134800	7637058	851	851	851	851	0
414	20231206	134700	7637058	851	851	851	851	0
415	20231206	134600	7637058	851	851	851	851	0
416	20231206	134500	7637058	851	851	851	851	0
417	20231206	134400	7637058	851	851	851	851	0
418	20231206	134300	7637058	851	851	851	851	0
419	20231206	134200	7637058	851	851	851	851	0
420	20231206	134100	7637058	851	852	852	851	300
421	20231206	134000	7381558	999	999	999	999	0
422	20231206	133900	7381558	999	999	999	999	0
423	20231206	133800	7381558	999	999	999	999	0
424	20231206	133700	7381558	999	999	999	999	0
425	20231206	133600	7381558	999	999	999	999	0
426	20231206	133500	7381558	999	999	999	999	0
427	20231206	133400	7381558	999	999	999	999	0
428	20231206	133300	7381558	999	999	999	999	0
429	20231206	133200	7381558	999	999	999	999	0
430	20231206	133100	7381558	999	999	999	999	0
431	20231206	133000	7381558	999	999	999	999	2
432	20231206	132900	7379560	852	852	852	852	0
433	20231206	132800	7379560	852	852	852	852	0
434	20231206	132700	7379560	852	852	852	852	0
435	20231206	132600	7379560	852	852	852	852	0
436	20231206	132500	7379560	852	852	852	852	0
437	20231206	132400	7379560	852	852	852	852	0
438	20231206	132300	7379560	852	852	852	852	0
439	20231206	132200	7379560	852	852	852	852	400
440	20231206	132100	7038760	999	999	999	999	3
441	20231206	132000	7035763	999	999	999	999	0
442	20231206	131900	7035763	999	999	999	999	0
443	20231206	131800	7035763	999	999	999	999	0
444	20231206	131700	7035763	999	999	999	999	0
445	20231206	131600	7035763	999	999	999	999	0
446	20231206	131500	7035763	999	999	999	999	0
447	20231206	131400	7035763	999	999	999	999	0
448	20231206	131300	7035763	999	999	999	999	0
449	20231206	131200	7035763	999	999	999	999	0
450	20231206	131100	7035763	999	999	999	999	0
451	20231206	131000	7035763	999	999	999	999	0
452	20231206	130900	7035763	999	999	999	999	0
453	20231206	130800	7035763	999	999	999	999	0
454	20231206	130700	7035763	999	999	999	999	0
455	20231206	130600	7035763	999	999	999	999	0
456	20231206	130500	7035763	999	999	999	999	0
457	20231206	130400	7035763	999	999	999	999	0
458	20231206	130300	7035763	999	999	999	999	0
459	20231206	130200	7035763	999	999	999	999	0
460	20231206	130100	7035763	999	999	999	999	0
461	20231206	130000	7035763	999	999	999	999	0
462	20231206	125900	7035763	999	999	999	999	0
463	20231206	125800	7035763	999	999	999	999	0
464	20231206	125700	7035763	999	999	999	999	0
465	20231206	125600	7035763	999	999	999	999	0
466	20231206	125500	7035763	999	999	999	999	0
467	20231206	125400	7035763	999	999	999	999	0
468	20231206	125300	7035763	999	999	999	999	0
469	20231206	125200	7035763	999	999	999	999	1
470	20231206	125100	7034764	852	852	852	852	0
471	20231206	125000	7034764	852	852	852	852	0
472	20231206	124900	7034764	852	852	852	852	0
473	20231206	124800	7034764	852	852	852	852	300
474	20231206	124700	6779164	999	999	999	999	0
475	20231206	124600	6779164	999	999	999	999	0
476	20231206	124500	6779164	999	999	999	999	0
477	20231206	124400	6779164	999	999	999	999	0
478	20231206	124300	6779164	999	999	999	999	0
479	20231206	124200	6779164	999	999	999	999	0
480	20231206	124100	6779164	999	999	999	999	0
481	20231206	124000	6779164	999	999	999	999	0
482	20231206	123900	6779164	999	999	999	999	0
483	20231206	123800	6779164	999	999	999	999	0
484	20231206	123700	6779164	999	999	999	999	0
485	20231206	123600	6779164	999	999	999	999	0
486	20231206	123500	6779164	999	850	999	850	50
487	20231206	123400	6736366	850	850	850	850	0
488	20231206	123300	6736366	850	851	851	850	24
489	20231206	123200	6715965	852	852	852	852	0
490	20231206	123100	6715965	852	852	852	852	0
491	20231206	123000	6715965	852	852	852	852	0
492	20231206	122900	6715965	852	852	852	852	0
493	20231206	122800	6715965	852	852	852	852	7
494	20231206	122700	6710001	852	852	852	852	0
495	20231206	122600	6710001	852	852	852	852	1
496	20231206	122500	6709149	852	852	852	852	0
497	20231206	122400	6709149	852	852	852	852	0
498	20231206	122300	6709149	852	852	852	852	0
499	20231206	122200	6709149	852	999	999	852	2
500	20231206	122100	6707298	852	852	852	852	790
501	20231206	122000	6034218	852	852	852	852	0
502	20231206	121900	6034218	852	852	852	852	1
503	20231206	121800	6033366	1089	1089	1089	1089	0
504	20231206	121700	6033366	1089	1089	1089	1089	0
505	20231206	121600	6033366	1089	1089	1089	1089	0
506	20231206	121500	6033366	1089	1089	1089	1089	0
507	20231206	121400	6033366	1089	1089	1089	1089	0
508	20231206	121300	6033366	1089	1089	1089	1089	0
509	20231206	121200	6033366	1089	1089	1089	1089	0
510	20231206	121100	6033366	1089	1089	1089	1089	0
511	20231206	121000	6033366	1089	1089	1089	1089	0
512	20231206	120900	6033366	1089	1089	1089	1089	0
513	20231206	120800	6033366	1089	1089	1089	1089	0
514	20231206	120700	6033366	1089	1089	1089	1089	0
515	20231206	120600	6033366	1089	1089	1089	1089	0
516	20231206	120500	6033366	1089	1089	1089	1089	0
517	20231206	120400	6033366	1089	1089	1089	1089	0
518	20231206	120300	6033366	1089	1089	1089	1089	0
519	20231206	120200	6033366	1089	1089	1089	1089	0
520	20231206	120100	6033366	1089	1089	1089	1089	0
521	20231206	120000	6033366	1089	1089	1089	1089	0
522	20231206	115900	6033366	1089	1089	1089	1089	0
523	20231206	115800	6033366	1089	1089	1089	1089	0
524	20231206	115700	6033366	1089	1089	1089	1089	0
525	20231206	115600	6033366	1089	1089	1089	1089	0
526	20231206	115500	6033366	1089	1089	1089	1089	0
527	20231206	115400	6033366	1089	1089	1089	1089	0
528	20231206	115300	6033366	1089	1089	1089	1089	0
529	20231206	115200	6033366	1089	1089	1089	1089	0
530	20231206	115100	6033366	1089	1089	1089	1089	0
531	20231206	115000	6033366	1089	1089	1089	1089	0
532	20231206	114900	6033366	1089	1089	1089	1089	0
533	20231206	114800	6033366	1089	1089	1089	1089	0
534	20231206	114700	6033366	1089	1089	1089	1089	0
535	20231206	114600	6033366	1089	1089	1089	1089	0
536	20231206	114500	6033366	1089	1089	1089	1089	0
537	20231206	114400	6033366	1089	880	1089	880	37
538	20231206	114300	6000597	850	850	850	850	0
539	20231206	114200	6000597	850	880	880	850	600
540	20231206	114100	5489913	879	879	879	879	10
541	20231206	114000	5481123	852	852	852	852	0
542	20231206	113900	5481123	852	852	852	852	98
543	20231206	113800	5397627	879	879	879	879	0
544	20231206	113700	5397627	879	879	879	879	0
545	20231206	113600	5397627	879	879	879	879	2
546	20231206	113500	5395869	852	852	852	852	0
547	20231206	113400	5395869	852	852	852	852	191
548	20231206	113300	5233137	851	851	851	851	0
549	20231206	113200	5233137	851	851	851	851	0
550	20231206	113100	5233137	851	851	851	851	0
551	20231206	113000	5233137	851	851	851	851	0
552	20231206	112900	5233137	851	851	851	851	0
553	20231206	112800	5233137	851	851	851	851	10
554	20231206	112700	5224627	851	851	851	851	0
555	20231206	112600	5224627	851	852	852	851	1400
556	20231206	112500	4032527	875	875	875	875	0
557	20231206	112400	4032527	875	875	875	875	0
558	20231206	112300	4032527	875	875	875	875	2
559	20231206	112200	4030777	852	852	852	852	0
560	20231206	112100	4030777	852	852	852	852	0
561	20231206	112000	4030777	852	852	852	852	0
562	20231206	111900	4030777	852	852	852	852	0
563	20231206	111800	4030777	852	852	852	852	0
564	20231206	111700	4030777	852	852	852	852	0
565	20231206	111600	4030777	852	852	852	852	0
566	20231206	111500	4030777	852	852	852	852	0
567	20231206	111400	4030777	852	852	852	852	0
568	20231206	111300	4030777	852	852	852	852	0
569	20231206	111200	4030777	852	852	852	852	0
570	20231206	111100	4030777	852	852	852	852	0
571	20231206	111000	4030777	852	852	852	852	0
572	20231206	110900	4030777	852	852	852	852	700
573	20231206	110800	3434377	875	875	875	875	0
574	20231206	110700	3434377	875	875	875	875	0
575	20231206	110600	3434377	875	875	875	875	0
576	20231206	110500	3434377	875	875	875	875	0
577	20231206	110400	3434377	875	875	875	852	302
578	20231206	110300	3177027	850	850	850	850	0
579	20231206	110200	3177027	850	850	850	850	0
580	20231206	110100	3177027	850	850	850	850	0
581	20231206	110000	3177027	850	852	852	850	310
582	20231206	105900	2912927	880	880	880	880	0
583	20231206	105800	2912927	880	880	880	880	0
584	20231206	105700	2912927	880	880	880	880	0
585	20231206	105600	2912927	880	880	880	880	0
586	20231206	105500	2912927	880	880	880	880	0
587	20231206	105400	2912927	880	880	880	880	0
588	20231206	105300	2912927	880	880	880	880	0
589	20231206	105200	2912927	880	880	880	880	0
590	20231206	105100	2912927	880	880	880	880	0
591	20231206	105000	2912927	880	880	880	880	0
592	20231206	104900	2912927	880	880	880	880	1
593	20231206	104800	2912047	850	857	857	850	400
594	20231206	104700	2571905	880	880	880	880	0
595	20231206	104600	2571905	880	880	880	880	0
596	20231206	104500	2571905	880	880	880	880	34
597	20231206	104400	2541985	880	880	880	880	0
598	20231206	104300	2541985	880	880	880	880	0
599	20231206	104200	2541985	880	880	880	880	100
600	20231206	104100	2453985	880	880	880	880	1
601	20231206	104000	2453105	879	879	879	879	0
602	20231206	103900	2453105	879	879	879	879	0
603	20231206	103800	2453105	879	879	879	879	1
604	20231206	103700	2452226	857	857	857	857	0
605	20231206	103600	2452226	857	857	857	857	0
606	20231206	103500	2452226	857	857	857	857	194
607	20231206	103400	2285968	870	870	870	870	0
608	20231206	103300	2285968	870	870	870	870	0
609	20231206	103200	2285968	870	870	870	870	0
610	20231206	103100	2285968	870	870	870	870	0
611	20231206	103000	2285968	870	870	870	870	0
612	20231206	102900	2285968	870	870	870	870	100
613	20231206	102800	2198968	870	870	870	870	0
614	20231206	102700	2198968	870	870	870	870	1
615	20231206	102600	2198098	852	852	852	852	0
616	20231206	102500	2198098	852	852	852	852	0
617	20231206	102400	2198098	852	852	852	852	299
618	20231206	102300	1943350	852	852	852	852	0
619	20231206	102200	1943350	852	852	852	852	0
620	20231206	102100	1943350	852	852	852	852	1
621	20231206	102000	1942498	850	850	850	850	0
622	20231206	101900	1942498	850	850	850	850	0
623	20231206	101800	1942498	850	850	850	850	0
624	20231206	101700	1942498	850	850	850	850	0
625	20231206	101600	1942498	850	870	870	850	2
626	20231206	101500	1940778	850	850	850	850	0
627	20231206	101400	1940778	850	850	850	850	0
628	20231206	101300	1940778	850	850	850	850	1
629	20231206	101200	1939928	890	890	890	890	0
630	20231206	101100	1939928	890	890	890	890	0
631	20231206	101000	1939928	890	890	890	890	0
632	20231206	100900	1939928	890	890	890	890	0
633	20231206	100800	1939928	890	890	890	890	0
634	20231206	100700	1939928	890	890	890	890	1
635	20231206	100600	1939038	850	850	890	850	3
636	20231206	100500	1936448	890	890	890	890	0
637	20231206	100400	1936448	890	890	890	890	1
638	20231206	100300	1935558	850	850	850	850	0
639	20231206	100200	1935558	850	850	850	850	0
640	20231206	100100	1935558	850	850	850	850	0
641	20231206	100000	1935558	850	850	850	850	210
642	20231206	095900	1757058	900	900	900	900	0
643	20231206	095800	1757058	900	900	900	900	1
644	20231206	095700	1756158	856	856	856	856	196
645	20231206	095600	1588382	857	857	857	857	0
646	20231206	095500	1588382	857	857	857	857	0
647	20231206	095400	1588382	857	857	857	857	0
648	20231206	095300	1588382	857	857	857	857	200
649	20231206	095200	1416982	856	856	856	856	0
650	20231206	095100	1416982	856	856	856	856	0
651	20231206	095000	1416982	856	856	856	856	1
652	20231206	094900	1416126	930	930	930	930	2
653	20231206	094800	1414266	856	930	930	856	2
654	20231206	094700	1412480	856	856	856	856	1
655	20231206	094600	1411624	940	940	940	940	0
656	20231206	094500	1411624	940	940	940	940	0
657	20231206	094400	1411624	940	940	940	940	0
658	20231206	094300	1411624	940	940	940	940	1
659	20231206	094200	1410684	856	856	856	856	0
660	20231206	094100	1410684	856	856	856	856	0
661	20231206	094000	1410684	856	856	856	856	0
662	20231206	093900	1410684	856	856	856	856	0
663	20231206	093800	1410684	856	856	856	856	0
664	20231206	093700	1410684	856	856	856	856	1
665	20231206	093600	1409828	950	950	950	950	0
666	20231206	093500	1409828	950	950	950	950	0
667	20231206	093400	1409828	950	950	950	950	0
668	20231206	093300	1409828	950	950	950	950	0
669	20231206	093200	1409828	950	950	950	950	0
670	20231206	093100	1409828	950	950	950	950	0
671	20231206	093000	1409828	950	950	950	950	0
672	20231206	092900	1409828	950	950	950	950	5
673	20231206	092800	1405078	950	856	950	855	977
674	20231206	092700	569494	1145	1145	1145	1145	0
675	20231206	092600	569494	1145	1145	1145	1145	0
676	20231206	092500	569494	1145	1145	1145	1145	0
677	20231206	092400	569494	1145	1145	1145	1145	0
678	20231206	092300	569494	1145	1145	1145	1145	0
679	20231206	092200	569494	1145	1145	1145	1145	0
680	20231206	092100	569494	1145	1145	1145	1145	0
681	20231206	092000	569494	1145	1145	1145	1145	0
682	20231206	091900	569494	1145	1145	1145	1145	0
683	20231206	091800	569494	1145	1145	1145	1145	0
684	20231206	091700	569494	1145	1145	1145	1145	0
685	20231206	091600	569494	1145	1145	1145	1145	0
686	20231206	091500	569494	1145	1145	1145	1145	0
687	20231206	091400	569494	1145	1145	1145	1145	0
688	20231206	091300	569494	1145	1145	1145	1145	0
689	20231206	091200	569494	1145	1145	1145	1145	0
690	20231206	091100	569494	1145	1145	1145	1145	0
691	20231206	091000	569494	1145	1145	1145	1145	0
692	20231206	090900	569494	1145	1145	1145	1145	0
693	20231206	090800	569494	1145	1145	1145	1145	0
694	20231206	090700	569494	1145	1145	1145	1145	0
695	20231206	090600	569494	1145	1145	1145	1145	0
696	20231206	090500	569494	1145	1145	1145	1145	0
697	20231206	090400	569494	1145	1145	1145	1145	0
698	20231206	090300	569494	1145	1145	1145	1145	0
699	20231206	090200	569494	1145	1145	1145	1145	10
700	20231206	090100	558044	1147	1147	1147	1147	0
701	20231206	090000	558044	1147	855	1147	855	652