KissMeData/288490/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	205400	13775838	72	72	72	72	2500
3	20231207	205300	13775838	72	72	72	72	0
4	20231207	205200	13775838	72	72	72	72	0
5	20231207	205100	13775838	72	72	72	72	0
6	20231207	205000	13775838	72	72	72	72	0
7	20231207	204900	13775838	72	72	72	72	0
8	20231207	204800	13775838	72	72	72	72	0
9	20231207	204700	13775838	72	72	72	72	0
10	20231207	204600	13775838	72	72	72	72	0
11	20231207	204500	13775838	72	72	72	72	0
12	20231207	204400	13775838	72	72	72	72	0
13	20231207	204300	13775838	72	72	72	72	0
14	20231207	204200	13775838	72	72	72	72	0
15	20231207	204100	13775838	72	72	72	72	0
16	20231207	204000	13775838	72	72	72	72	0
17	20231207	203900	13775838	72	72	72	72	0
18	20231207	203800	13775838	72	72	72	72	0
19	20231207	203700	13775838	72	72	72	72	0
20	20231207	203600	13775838	72	72	72	72	0
21	20231207	203500	13775838	72	72	72	72	0
22	20231207	203400	13775838	72	72	72	72	0
23	20231207	203300	13775838	72	72	72	72	0
24	20231207	203200	13775838	72	72	72	72	0
25	20231207	203100	13775838	72	72	72	72	0
26	20231207	203000	13775838	72	72	72	72	0
27	20231207	202900	13775838	72	72	72	72	0
28	20231207	202800	13775838	72	72	72	72	0
29	20231207	202700	13775838	72	72	72	72	0
30	20231207	202600	13775838	72	72	72	72	0
31	20231207	202500	13775838	72	72	72	72	0
32	20231207	202400	13775838	72	72	72	72	2500
33	20231207	202300	13775838	72	72	72	72	0
34	20231207	202200	13775838	72	72	72	72	0
35	20231207	202100	13775838	72	72	72	72	0
36	20231207	202000	13775838	72	72	72	72	0
37	20231207	201900	13775838	72	72	72	72	0
38	20231207	201800	13775838	72	72	72	72	0
39	20231207	201700	13775838	72	72	72	72	0
40	20231207	201600	13775838	72	72	72	72	0
41	20231207	201500	13775838	72	72	72	72	0
42	20231207	201400	13775838	72	72	72	72	0
43	20231207	201300	13775838	72	72	72	72	0
44	20231207	201200	13775838	72	72	72	72	0
45	20231207	201100	13775838	72	72	72	72	0
46	20231207	201000	13775838	72	72	72	72	0
47	20231207	200900	13775838	72	72	72	72	0
48	20231207	200800	13775838	72	72	72	72	0
49	20231207	200700	13775838	72	72	72	72	0
50	20231207	200600	13775838	72	72	72	72	0
51	20231207	200500	13775838	72	72	72	72	0
52	20231207	200400	13775838	72	72	72	72	0
53	20231207	200300	13775838	72	72	72	72	0
54	20231207	200200	13775838	72	72	72	72	0
55	20231207	200100	13775838	72	72	72	72	0
56	20231207	200000	13775838	72	72	72	72	0
57	20231207	195900	13775838	72	72	72	72	0
58	20231207	195800	13775838	72	72	72	72	0
59	20231207	195700	13775838	72	72	72	72	0
60	20231207	195600	13775838	72	72	72	72	0
61	20231207	195500	13775838	72	72	72	72	0
62	20231207	195400	13775838	72	72	72	72	2500
63	20231207	195300	13775838	72	72	72	72	0
64	20231207	195200	13775838	72	72	72	72	0
65	20231207	195100	13775838	72	72	72	72	0
66	20231207	195000	13775838	72	72	72	72	0
67	20231207	194900	13775838	72	72	72	72	0
68	20231207	194800	13775838	72	72	72	72	0
69	20231207	194700	13775838	72	72	72	72	0
70	20231207	194600	13775838	72	72	72	72	0
71	20231207	194500	13775838	72	72	72	72	0
72	20231207	194400	13775838	72	72	72	72	0
73	20231207	194300	13775838	72	72	72	72	0
74	20231207	194200	13775838	72	72	72	72	0
75	20231207	194100	13775838	72	72	72	72	0
76	20231207	194000	13775838	72	72	72	72	0
77	20231207	193900	13775838	72	72	72	72	0
78	20231207	193800	13775838	72	72	72	72	0
79	20231207	193700	13775838	72	72	72	72	0
80	20231207	193600	13775838	72	72	72	72	0
81	20231207	193500	13775838	72	72	72	72	0
82	20231207	193400	13775838	72	72	72	72	0
83	20231207	193300	13775838	72	72	72	72	0
84	20231207	193200	13775838	72	72	72	72	0
85	20231207	193100	13775838	72	72	72	72	0
86	20231207	193000	13775838	72	72	72	72	0
87	20231207	192900	13775838	72	72	72	72	0
88	20231207	192800	13775838	72	72	72	72	0
89	20231207	192700	13775838	72	72	72	72	0
90	20231207	192600	13775838	72	72	72	72	0
91	20231207	192500	13775838	72	72	72	72	0
92	20231207	192400	13775838	72	72	72	72	2500
93	20231207	192300	13775838	72	72	72	72	0
94	20231207	192200	13775838	72	72	72	72	0
95	20231207	192100	13775838	72	72	72	72	0
96	20231207	192000	13775838	72	72	72	72	0
97	20231207	191900	13775838	72	72	72	72	0
98	20231207	191800	13775838	72	72	72	72	0
99	20231207	191700	13775838	72	72	72	72	0
100	20231207	191600	13775838	72	72	72	72	0
101	20231207	191500	13775838	72	72	72	72	0
102	20231207	191400	13775838	72	72	72	72	0
103	20231207	191300	13775838	72	72	72	72	0
104	20231207	191200	13775838	72	72	72	72	0
105	20231207	191100	13775838	72	72	72	72	0
106	20231207	191000	13775838	72	72	72	72	0
107	20231207	190900	13775838	72	72	72	72	0
108	20231207	190800	13775838	72	72	72	72	0
109	20231207	190700	13775838	72	72	72	72	0
110	20231207	190600	13775838	72	72	72	72	0
111	20231207	190500	13775838	72	72	72	72	0
112	20231207	190400	13775838	72	72	72	72	0
113	20231207	190300	13775838	72	72	72	72	0
114	20231207	190200	13775838	72	72	72	72	0
115	20231207	190100	13775838	72	72	72	72	0
116	20231207	190000	13775838	72	72	72	72	0
117	20231207	185900	13775838	72	72	72	72	0
118	20231207	185800	13775838	72	72	72	72	0
119	20231207	185700	13775838	72	72	72	72	0
120	20231207	185600	13775838	72	72	72	72	0
121	20231207	185500	13775838	72	72	72	72	0
122	20231207	185400	13775838	72	72	72	72	2500
123	20231207	185300	13775838	72	72	72	72	0
124	20231207	185200	13775838	72	72	72	72	0
125	20231207	185100	13775838	72	72	72	72	0
126	20231207	185000	13775838	72	72	72	72	0
127	20231207	184900	13775838	72	72	72	72	0
128	20231207	184800	13775838	72	72	72	72	0
129	20231207	184700	13775838	72	72	72	72	0
130	20231207	184600	13775838	72	72	72	72	0
131	20231207	184500	13775838	72	72	72	72	0
132	20231207	184400	13775838	72	72	72	72	0
133	20231207	184300	13775838	72	72	72	72	0
134	20231207	184200	13775838	72	72	72	72	0
135	20231207	184100	13775838	72	72	72	72	0
136	20231207	184000	13775838	72	72	72	72	0
137	20231207	183900	13775838	72	72	72	72	0
138	20231207	183800	13775838	72	72	72	72	0
139	20231207	183700	13775838	72	72	72	72	0
140	20231207	183600	13775838	72	72	72	72	0
141	20231207	183500	13775838	72	72	72	72	0
142	20231207	183400	13775838	72	72	72	72	0
143	20231207	183300	13775838	72	72	72	72	0
144	20231207	183200	13775838	72	72	72	72	0
145	20231207	183100	13775838	72	72	72	72	0
146	20231207	183000	13775838	72	72	72	72	0
147	20231207	182900	13775838	72	72	72	72	0
148	20231207	182800	13775838	72	72	72	72	0
149	20231207	182700	13775838	72	72	72	72	0
150	20231207	182600	13775838	72	72	72	72	0
151	20231207	182500	13775838	72	72	72	72	0
152	20231207	182400	13775838	72	72	72	72	2500
153	20231207	182300	13775838	72	72	72	72	0
154	20231207	182200	13775838	72	72	72	72	0
155	20231207	182100	13775838	72	72	72	72	0
156	20231207	182000	13775838	72	72	72	72	0
157	20231207	181900	13775838	72	72	72	72	0
158	20231207	181800	13775838	72	72	72	72	0
159	20231207	181700	13775838	72	72	72	72	0
160	20231207	181600	13775838	72	72	72	72	0
161	20231207	181500	13775838	72	72	72	72	0
162	20231207	181400	13775838	72	72	72	72	0
163	20231207	181300	13775838	72	72	72	72	0
164	20231207	181200	13775838	72	72	72	72	0
165	20231207	181100	13775838	72	72	72	72	0
166	20231207	181000	13775838	72	72	72	72	0
167	20231207	180900	13775838	72	72	72	72	0
168	20231207	180800	13775838	72	72	72	72	0
169	20231207	180700	13775838	72	72	72	72	0
170	20231207	180600	13775838	72	72	72	72	0
171	20231207	180500	13775838	72	72	72	72	0
172	20231207	180400	13775838	72	72	72	72	0
173	20231207	180300	13775838	72	72	72	72	0
174	20231207	180200	13775838	72	72	72	72	0
175	20231207	180100	13775838	72	72	72	72	0
176	20231207	180000	13775838	72	72	72	72	0
177	20231207	175900	13775838	72	72	72	72	0
178	20231207	175800	13775838	72	72	72	72	0
179	20231207	175700	13775838	72	72	72	72	0
180	20231207	175600	13775838	72	72	72	72	0
181	20231207	175500	13775838	72	72	72	72	0
182	20231207	175400	13775838	72	72	72	72	2500
183	20231207	175300	13775838	72	72	72	72	0
184	20231207	175200	13775838	72	72	72	72	0
185	20231207	175100	13775838	72	72	72	72	0
186	20231207	175000	13775838	72	72	72	72	0
187	20231207	174900	13775838	72	72	72	72	0
188	20231207	174800	13775838	72	72	72	72	0
189	20231207	174700	13775838	72	72	72	72	0
190	20231207	174600	13775838	72	72	72	72	0
191	20231207	174500	13775838	72	72	72	72	0
192	20231207	174400	13775838	72	72	72	72	0
193	20231207	174300	13775838	72	72	72	72	0
194	20231207	174200	13775838	72	72	72	72	0
195	20231207	174100	13775838	72	72	72	72	0
196	20231207	174000	13775838	72	72	72	72	0
197	20231207	173900	13775838	72	72	72	72	0
198	20231207	173800	13775838	72	72	72	72	0
199	20231207	173700	13775838	72	72	72	72	0
200	20231207	173600	13775838	72	72	72	72	0
201	20231207	173500	13775838	72	72	72	72	0
202	20231207	173400	13775838	72	72	72	72	0
203	20231207	173300	13775838	72	72	72	72	0
204	20231207	173200	13775838	72	72	72	72	0
205	20231207	173100	13775838	72	72	72	72	0
206	20231207	173000	13775838	72	72	72	72	0
207	20231207	172900	13775838	72	72	72	72	0
208	20231207	172800	13775838	72	72	72	72	0
209	20231207	172700	13775838	72	72	72	72	0
210	20231207	172600	13775838	72	72	72	72	0
211	20231207	172500	13775838	72	72	72	72	0
212	20231207	172400	13775838	72	72	72	72	2500
213	20231207	172300	13775838	72	72	72	72	0
214	20231207	172200	13775838	72	72	72	72	0
215	20231207	172100	13775838	72	72	72	72	0
216	20231207	172000	13775838	72	72	72	72	0
217	20231207	171900	13775838	72	72	72	72	0
218	20231207	171800	13775838	72	72	72	72	0
219	20231207	171700	13775838	72	72	72	72	0
220	20231207	171600	13775838	72	72	72	72	0
221	20231207	171500	13775838	72	72	72	72	0
222	20231207	171400	13775838	72	72	72	72	0
223	20231207	171300	13775838	72	72	72	72	0
224	20231207	171200	13775838	72	72	72	72	0
225	20231207	171100	13775838	72	72	72	72	0
226	20231207	171000	13775838	72	72	72	72	0
227	20231207	170900	13775838	72	72	72	72	0
228	20231207	170800	13775838	72	72	72	72	0
229	20231207	170700	13775838	72	72	72	72	0
230	20231207	170600	13775838	72	72	72	72	0
231	20231207	170500	13775838	72	72	72	72	0
232	20231207	170400	13775838	72	72	72	72	0
233	20231207	170300	13775838	72	72	72	72	0
234	20231207	170200	13775838	72	72	72	72	0
235	20231207	170100	13775838	72	72	72	72	0
236	20231207	170000	13775838	72	72	72	72	0
237	20231207	165900	13775838	72	72	72	72	0
238	20231207	165800	13775838	72	72	72	72	0
239	20231207	165700	13775838	72	72	72	72	0
240	20231207	165600	13775838	72	72	72	72	0
241	20231207	165500	13775838	72	72	72	72	0
242	20231207	165400	13775838	72	72	72	72	2500
243	20231207	165300	13775838	72	72	72	72	0
244	20231207	165200	13775838	72	72	72	72	0
245	20231207	165100	13775838	72	72	72	72	0
246	20231207	165000	13775838	72	72	72	72	0
247	20231207	164900	13775838	72	72	72	72	0
248	20231207	164800	13775838	72	72	72	72	0
249	20231207	164700	13775838	72	72	72	72	0
250	20231207	164600	13775838	72	72	72	72	0
251	20231207	164500	13775838	72	72	72	72	0
252	20231207	164400	13775838	72	72	72	72	0
253	20231207	164300	13775838	72	72	72	72	0
254	20231207	164200	13775838	72	72	72	72	0
255	20231207	164100	13775838	72	72	72	72	0
256	20231207	164000	13775838	72	72	72	72	0
257	20231207	163900	13775838	72	72	72	72	0
258	20231207	163800	13775838	72	72	72	72	0
259	20231207	163700	13775838	72	72	72	72	0
260	20231207	163600	13775838	72	72	72	72	0
261	20231207	163500	13775838	72	72	72	72	0
262	20231207	163400	13775838	72	72	72	72	0
263	20231207	163300	13775838	72	72	72	72	0
264	20231207	163200	13775838	72	72	72	72	0
265	20231207	163100	13775838	72	72	72	72	0
266	20231207	163000	13775838	72	72	72	72	0
267	20231207	162900	13775838	72	72	72	72	0
268	20231207	162800	13775838	72	72	72	72	0
269	20231207	162700	13775838	72	72	72	72	0
270	20231207	162600	13775838	72	72	72	72	0
271	20231207	162500	13775838	72	72	72	72	0
272	20231207	162400	13775838	72	72	72	72	2500
273	20231207	162300	13775838	72	72	72	72	0
274	20231207	162200	13775838	72	72	72	72	0
275	20231207	162100	13775838	72	72	72	72	0
276	20231207	162000	13775838	72	72	72	72	0
277	20231207	161900	13775838	72	72	72	72	0
278	20231207	161800	13775838	72	72	72	72	0
279	20231207	161700	13775838	72	72	72	72	0
280	20231207	161600	13775838	72	72	72	72	0
281	20231207	161500	13775838	72	72	72	72	0
282	20231207	161400	13775838	72	72	72	72	0
283	20231207	161300	13775838	72	72	72	72	0
284	20231207	161200	13775838	72	72	72	72	0
285	20231207	161100	13775838	72	72	72	72	0
286	20231207	161000	13775838	72	72	72	72	0
287	20231207	160900	13775838	72	72	72	72	0
288	20231207	160800	13775838	72	72	72	72	0
289	20231207	160700	13775838	72	72	72	72	0
290	20231207	160600	13775838	72	72	72	72	0
291	20231207	160500	13775838	72	72	72	72	0
292	20231207	160400	13775838	72	72	72	72	0
293	20231207	160300	13775838	72	72	72	72	0
294	20231207	160200	13775838	72	72	72	72	0
295	20231207	160100	13775838	72	72	72	72	0
296	20231207	160000	13775838	72	72	72	72	0
297	20231207	155900	13775838	72	72	72	72	0
298	20231207	155800	13775838	72	72	72	72	0
299	20231207	155700	13775838	72	72	72	72	0
300	20231207	155600	13775838	72	72	72	72	0
301	20231207	155500	13775838	72	72	72	72	0
302	20231207	155400	13775838	72	72	72	72	2500
303	20231207	155300	13775838	72	72	72	72	0
304	20231207	155200	13775838	72	72	72	72	0
305	20231207	155100	13775838	72	72	72	72	0
306	20231207	155000	13775838	72	72	72	72	0
307	20231207	154900	13775838	72	72	72	72	0
308	20231207	154800	13775838	72	72	72	72	0
309	20231207	154700	13775838	72	72	72	72	0
310	20231207	154600	13775838	72	72	72	72	0
311	20231207	154500	13775838	72	72	72	72	0
312	20231207	154400	13775838	72	72	72	72	0
313	20231207	154300	13775838	72	72	72	72	0
314	20231207	154200	13775838	72	72	72	72	0
315	20231207	154100	13775838	72	72	72	72	0
316	20231207	154000	13775838	72	72	72	72	0
317	20231207	153900	13775838	72	72	72	72	0
318	20231207	153800	13775838	72	72	72	72	0
319	20231207	153700	13775838	72	72	72	72	0
320	20231207	153600	13775838	72	72	72	72	0
321	20231207	153500	13775838	72	72	72	72	0
322	20231207	153400	13775838	72	72	72	72	0
323	20231207	153300	13775838	72	72	72	72	0
324	20231207	153200	13775838	72	72	72	72	0
325	20231207	153100	13775838	72	72	72	72	0
326	20231207	153000	13775838	72	72	72	72	2500
327	20231207	152900	13595838	72	72	72	72	0
328	20231207	152800	13595838	72	72	72	72	0
329	20231207	152700	13595838	72	72	72	72	0
330	20231207	152600	13595838	72	72	72	72	0
331	20231207	152500	13595838	72	72	72	72	0
332	20231207	152400	13595838	72	72	72	72	0
333	20231207	152300	13595838	72	72	72	72	0
334	20231207	152200	13595838	72	72	72	72	0
335	20231207	152100	13595838	72	72	72	72	0
336	20231207	152000	13595838	72	72	72	72	0
337	20231207	151900	13595838	72	72	72	72	0
338	20231207	151800	13595838	72	72	72	72	0
339	20231207	151700	13595838	72	72	72	72	0
340	20231207	151600	13595838	72	72	72	72	0
341	20231207	151500	13595838	72	72	72	72	0
342	20231207	151400	13595838	72	72	72	72	0
343	20231207	151300	13595838	72	72	72	72	0
344	20231207	151200	13595838	72	72	72	72	0
345	20231207	151100	13595838	72	72	72	72	0
346	20231207	151000	13595838	72	72	72	72	0
347	20231207	150900	13595838	72	72	72	72	0
348	20231207	150800	13595838	72	72	72	72	0
349	20231207	150700	13595838	72	72	72	72	0
350	20231207	150600	13595838	72	72	72	72	0
351	20231207	150500	13595838	72	72	72	72	0
352	20231207	150400	13595838	72	72	72	72	0
353	20231207	150300	13595838	72	72	72	72	0
354	20231207	150200	13595838	72	72	72	72	0
355	20231207	150100	13595838	72	72	72	72	0
356	20231207	150000	13595838	72	72	72	72	0
357	20231207	145900	13595838	72	72	72	72	0
358	20231207	145800	13595838	72	72	72	72	8
359	20231207	145700	13595262	72	72	72	72	0
360	20231207	145600	13595262	72	72	72	72	0
361	20231207	145500	13595262	72	72	72	72	0
362	20231207	145400	13595262	72	72	72	72	0
363	20231207	145300	13595262	72	72	72	72	0
364	20231207	145200	13595262	72	72	72	72	0
365	20231207	145100	13595262	72	72	72	72	0
366	20231207	145000	13595262	72	72	72	72	0
367	20231207	144900	13595262	72	72	72	72	0
368	20231207	144800	13595262	72	72	72	72	0
369	20231207	144700	13595262	72	72	72	72	0
370	20231207	144600	13595262	72	72	72	72	0
371	20231207	144500	13595262	72	72	72	72	0
372	20231207	144400	13595262	72	72	72	72	0
373	20231207	144300	13595262	72	72	72	72	0
374	20231207	144200	13595262	72	72	72	72	390
375	20231207	144100	13567182	72	72	72	72	0
376	20231207	144000	13567182	72	72	72	72	0
377	20231207	143900	13567182	72	72	72	72	0
378	20231207	143800	13567182	72	72	72	72	0
379	20231207	143700	13567182	72	72	72	72	0
380	20231207	143600	13567182	72	72	72	72	0
381	20231207	143500	13567182	72	72	72	72	0
382	20231207	143400	13567182	72	72	72	72	0
383	20231207	143300	13567182	72	72	72	72	0
384	20231207	143200	13567182	72	72	72	72	0
385	20231207	143100	13567182	72	72	72	72	0
386	20231207	143000	13567182	72	72	72	72	0
387	20231207	142900	13567182	72	72	72	72	0
388	20231207	142800	13567182	72	72	72	72	0
389	20231207	142700	13567182	72	72	72	72	0
390	20231207	142600	13567182	72	72	72	72	0
391	20231207	142500	13567182	72	72	72	72	0
392	20231207	142400	13567182	72	72	72	72	0
393	20231207	142300	13567182	72	72	72	72	0
394	20231207	142200	13567182	72	72	72	72	0
395	20231207	142100	13567182	72	72	72	72	0
396	20231207	142000	13567182	72	72	72	72	0
397	20231207	141900	13567182	72	72	72	72	0
398	20231207	141800	13567182	72	72	72	72	0
399	20231207	141700	13567182	72	72	72	72	0
400	20231207	141600	13567182	72	72	72	72	0
401	20231207	141500	13567182	72	72	72	72	0
402	20231207	141400	13567182	72	72	72	72	0
403	20231207	141300	13567182	72	72	72	72	0
404	20231207	141200	13567182	72	72	72	72	0
405	20231207	141100	13567182	72	72	72	72	0
406	20231207	141000	13567182	72	72	72	72	0
407	20231207	140900	13567182	72	72	72	72	0
408	20231207	140800	13567182	72	72	72	72	0
409	20231207	140700	13567182	72	72	72	72	0
410	20231207	140600	13567182	72	72	72	72	0
411	20231207	140500	13567182	72	72	72	72	0
412	20231207	140400	13567182	72	72	72	72	0
413	20231207	140300	13567182	72	72	72	72	0
414	20231207	140200	13567182	72	72	72	72	0
415	20231207	140100	13567182	72	72	72	72	0
416	20231207	140000	13567182	72	72	72	72	0
417	20231207	135900	13567182	72	72	72	72	0
418	20231207	135800	13567182	72	72	72	72	0
419	20231207	135700	13567182	72	72	72	72	0
420	20231207	135600	13567182	72	72	72	72	0
421	20231207	135500	13567182	72	72	72	72	0
422	20231207	135400	13567182	72	72	72	72	0
423	20231207	135300	13567182	72	72	72	72	0
424	20231207	135200	13567182	72	72	72	72	0
425	20231207	135100	13567182	72	72	72	72	0
426	20231207	135000	13567182	72	72	72	72	1
427	20231207	134900	13567110	69	69	69	69	0
428	20231207	134800	13567110	69	69	69	69	0
429	20231207	134700	13567110	69	69	69	69	0
430	20231207	134600	13567110	69	69	69	69	0
431	20231207	134500	13567110	69	69	69	69	0
432	20231207	134400	13567110	69	69	69	69	0
433	20231207	134300	13567110	69	69	69	69	0
434	20231207	134200	13567110	69	69	69	69	0
435	20231207	134100	13567110	69	69	69	69	0
436	20231207	134000	13567110	69	69	69	69	0
437	20231207	133900	13567110	69	69	69	69	1
438	20231207	133800	13567041	72	72	72	72	0
439	20231207	133700	13567041	72	72	72	72	0
440	20231207	133600	13567041	72	72	72	72	0
441	20231207	133500	13567041	72	72	72	72	0
442	20231207	133400	13567041	72	72	72	72	0
443	20231207	133300	13567041	72	72	72	72	0
444	20231207	133200	13567041	72	72	72	72	0
445	20231207	133100	13567041	72	72	72	72	0
446	20231207	133000	13567041	72	72	72	72	0
447	20231207	132900	13567041	72	72	72	72	0
448	20231207	132800	13567041	72	72	72	72	0
449	20231207	132700	13567041	72	72	72	72	0
450	20231207	132600	13567041	72	72	72	72	0
451	20231207	132500	13567041	72	72	72	72	0
452	20231207	132400	13567041	72	72	72	72	0
453	20231207	132300	13567041	72	72	72	72	0
454	20231207	132200	13567041	72	72	72	72	1
455	20231207	132100	13566969	72	72	72	72	0
456	20231207	132000	13566969	72	72	72	72	0
457	20231207	131900	13566969	72	72	72	72	1
458	20231207	131800	13566897	70	70	70	70	0
459	20231207	131700	13566897	70	70	70	70	0
460	20231207	131600	13566897	70	70	70	70	0
461	20231207	131500	13566897	70	70	70	70	0
462	20231207	131400	13566897	70	70	70	70	439
463	20231207	131300	13536167	70	70	70	70	0
464	20231207	131200	13536167	70	70	70	70	0
465	20231207	131100	13536167	70	70	70	70	3000
466	20231207	131000	13326167	70	69	70	69	12562
467	20231207	130900	12450014	69	69	69	69	0
468	20231207	130800	12450014	69	69	69	69	0
469	20231207	130700	12450014	69	69	69	69	1
470	20231207	130600	12449945	69	69	69	69	0
471	20231207	130500	12449945	69	69	69	69	0
472	20231207	130400	12449945	69	69	69	69	0
473	20231207	130300	12449945	69	69	69	69	0
474	20231207	130200	12449945	69	69	69	69	0
475	20231207	130100	12449945	69	69	69	69	0
476	20231207	130000	12449945	69	69	69	69	0
477	20231207	125900	12449945	69	69	69	69	0
478	20231207	125800	12449945	69	69	69	69	0
479	20231207	125700	12449945	69	69	69	69	0
480	20231207	125600	12449945	69	69	69	69	0
481	20231207	125500	12449945	69	69	69	69	0
482	20231207	125400	12449945	69	69	69	69	0
483	20231207	125300	12449945	69	69	69	69	0
484	20231207	125200	12449945	69	69	69	69	0
485	20231207	125100	12449945	69	69	69	69	0
486	20231207	125000	12449945	69	69	69	69	0
487	20231207	124900	12449945	69	69	69	69	0
488	20231207	124800	12449945	69	69	69	69	0
489	20231207	124700	12449945	69	69	69	69	0
490	20231207	124600	12449945	69	69	69	69	251
491	20231207	124500	12432626	69	69	69	69	0
492	20231207	124400	12432626	69	69	69	69	0
493	20231207	124300	12432626	69	69	69	69	0
494	20231207	124200	12432626	69	69	69	69	0
495	20231207	124100	12432626	69	69	69	69	0
496	20231207	124000	12432626	69	69	69	69	0
497	20231207	123900	12432626	69	69	69	69	0
498	20231207	123800	12432626	69	69	69	69	0
499	20231207	123700	12432626	69	69	69	69	0
500	20231207	123600	12432626	69	69	69	69	1
501	20231207	123500	12432557	69	69	69	69	0
502	20231207	123400	12432557	69	69	69	69	0
503	20231207	123300	12432557	69	69	69	69	0
504	20231207	123200	12432557	69	69	69	69	0
505	20231207	123100	12432557	69	69	69	69	0
506	20231207	123000	12432557	69	69	69	69	0
507	20231207	122900	12432557	69	69	69	69	41
508	20231207	122800	12429728	69	69	69	69	0
509	20231207	122700	12429728	69	69	69	69	0
510	20231207	122600	12429728	69	69	69	69	0
511	20231207	122500	12429728	69	69	69	69	0
512	20231207	122400	12429728	69	69	69	69	0
513	20231207	122300	12429728	69	69	69	69	0
514	20231207	122200	12429728	69	69	69	69	0
515	20231207	122100	12429728	69	69	69	69	0
516	20231207	122000	12429728	69	69	69	69	203
517	20231207	121900	12415721	69	69	69	69	136
518	20231207	121800	12406337	69	69	69	69	10
519	20231207	121700	12405647	69	69	69	69	0
520	20231207	121600	12405647	69	68	69	68	4081
521	20231207	121500	12128138	68	68	68	68	10596
522	20231207	121400	11407610	68	68	68	68	318
523	20231207	121300	11385986	68	68	68	68	0
524	20231207	121200	11385986	68	68	68	68	12
525	20231207	121100	11385170	68	69	69	68	101163
526	20231207	121000	4489917	70	71	71	70	10635
527	20231207	120900	3744429	72	72	72	72	0
528	20231207	120800	3744429	72	72	72	72	0
529	20231207	120700	3744429	72	72	72	72	0
530	20231207	120600	3744429	72	72	72	72	0
531	20231207	120500	3744429	72	72	72	72	0
532	20231207	120400	3744429	72	72	72	72	0
533	20231207	120300	3744429	72	72	72	72	0
534	20231207	120200	3744429	72	72	72	72	0
535	20231207	120100	3744429	72	72	72	72	0
536	20231207	120000	3744429	72	72	72	72	0
537	20231207	115900	3744429	72	72	72	72	0
538	20231207	115800	3744429	72	72	72	72	0
539	20231207	115700	3744429	72	72	72	72	0
540	20231207	115600	3744429	72	72	72	72	0
541	20231207	115500	3744429	72	72	72	72	0
542	20231207	115400	3744429	72	72	72	72	0
543	20231207	115300	3744429	72	72	72	72	0
544	20231207	115200	3744429	72	72	72	72	0
545	20231207	115100	3744429	72	72	72	72	0
546	20231207	115000	3744429	72	72	72	72	0
547	20231207	114900	3744429	72	72	72	72	0
548	20231207	114800	3744429	72	72	72	72	0
549	20231207	114700	3744429	72	72	72	72	0
550	20231207	114600	3744429	72	72	72	72	0
551	20231207	114500	3744429	72	72	72	72	0
552	20231207	114400	3744429	72	72	72	72	0
553	20231207	114300	3744429	72	72	72	72	0
554	20231207	114200	3744429	72	72	72	72	0
555	20231207	114100	3744429	72	72	72	72	0
556	20231207	114000	3744429	72	72	72	72	0
557	20231207	113900	3744429	72	72	72	72	0
558	20231207	113800	3744429	72	72	72	72	0
559	20231207	113700	3744429	72	72	72	72	0
560	20231207	113600	3744429	72	72	72	72	0
561	20231207	113500	3744429	72	72	72	72	0
562	20231207	113400	3744429	72	72	72	72	0
563	20231207	113300	3744429	72	72	72	72	0
564	20231207	113200	3744429	72	72	72	72	0
565	20231207	113100	3744429	72	72	72	72	0
566	20231207	113000	3744429	72	72	72	72	0
567	20231207	112900	3744429	72	72	72	72	0
568	20231207	112800	3744429	72	72	72	72	1
569	20231207	112700	3744357	72	72	72	72	0
570	20231207	112600	3744357	72	72	72	72	0
571	20231207	112500	3744357	72	72	72	72	0
572	20231207	112400	3744357	72	72	72	72	0
573	20231207	112300	3744357	72	72	72	72	0
574	20231207	112200	3744357	72	72	72	72	0
575	20231207	112100	3744357	72	72	72	72	0
576	20231207	112000	3744357	72	72	72	72	0
577	20231207	111900	3744357	72	72	72	72	0
578	20231207	111800	3744357	72	72	72	72	0
579	20231207	111700	3744357	72	72	72	72	0
580	20231207	111600	3744357	72	72	72	72	0
581	20231207	111500	3744357	72	72	72	72	0
582	20231207	111400	3744357	72	72	72	72	0
583	20231207	111300	3744357	72	72	72	72	0
584	20231207	111200	3744357	72	72	72	72	0
585	20231207	111100	3744357	72	72	72	72	0
586	20231207	111000	3744357	72	72	72	72	0
587	20231207	110900	3744357	72	72	72	72	0
588	20231207	110800	3744357	72	72	72	72	0
589	20231207	110700	3744357	72	72	72	72	0
590	20231207	110600	3744357	72	72	72	72	254
591	20231207	110500	3726069	72	72	72	72	0
592	20231207	110400	3726069	72	72	72	72	1
593	20231207	110300	3725997	70	70	70	70	0
594	20231207	110200	3725997	70	70	70	70	1
595	20231207	110100	3725927	72	71	72	71	2999
596	20231207	110000	3512997	72	71	72	71	3
597	20231207	105900	3512783	72	72	72	72	0
598	20231207	105800	3512783	72	72	72	72	0
599	20231207	105700	3512783	72	72	72	72	0
600	20231207	105600	3512783	72	72	72	72	0
601	20231207	105500	3512783	72	72	72	72	100
602	20231207	105400	3505583	73	73	73	73	0
603	20231207	105300	3505583	73	73	73	73	0
604	20231207	105200	3505583	73	73	73	73	0
605	20231207	105100	3505583	73	73	73	73	0
606	20231207	105000	3505583	73	73	73	73	0
607	20231207	104900	3505583	73	73	73	73	0
608	20231207	104800	3505583	73	73	73	73	0
609	20231207	104700	3505583	73	73	73	73	0
610	20231207	104600	3505583	73	73	73	73	0
611	20231207	104500	3505583	73	73	73	73	1
612	20231207	104400	3505510	68	68	68	68	0
613	20231207	104300	3505510	68	68	68	68	0
614	20231207	104200	3505510	68	68	68	68	0
615	20231207	104100	3505510	68	68	68	68	0
616	20231207	104000	3505510	68	68	68	68	0
617	20231207	103900	3505510	68	72	72	68	17800
618	20231207	103800	2275285	77	77	77	77	0
619	20231207	103700	2275285	77	77	77	77	0
620	20231207	103600	2275285	77	77	77	77	0
621	20231207	103500	2275285	77	77	77	77	0
622	20231207	103400	2275285	77	77	77	77	0
623	20231207	103300	2275285	77	77	77	77	0
624	20231207	103200	2275285	77	77	77	77	0
625	20231207	103100	2275285	77	77	77	77	0
626	20231207	103000	2275285	77	77	77	77	0
627	20231207	102900	2275285	77	77	77	77	0
628	20231207	102800	2275285	77	77	77	77	0
629	20231207	102700	2275285	77	77	77	77	0
630	20231207	102600	2275285	77	77	77	77	0
631	20231207	102500	2275285	77	77	77	77	0
632	20231207	102400	2275285	77	77	77	77	1
633	20231207	102300	2275208	71	71	71	71	1
634	20231207	102200	2275137	77	77	77	77	0
635	20231207	102100	2275137	77	77	77	77	0
636	20231207	102000	2275137	77	77	77	77	0
637	20231207	101900	2275137	77	77	77	77	0
638	20231207	101800	2275137	77	77	77	77	0
639	20231207	101700	2275137	77	77	77	77	0
640	20231207	101600	2275137	77	77	77	77	0
641	20231207	101500	2275137	77	77	77	77	0
642	20231207	101400	2275137	77	77	77	77	0
643	20231207	101300	2275137	77	77	77	77	0
644	20231207	101200	2275137	77	77	77	77	0
645	20231207	101100	2275137	77	77	77	77	0
646	20231207	101000	2275137	77	77	77	77	100
647	20231207	100900	2267437	77	77	77	77	0
648	20231207	100800	2267437	77	77	77	77	250
649	20231207	100700	2248187	77	77	77	77	0
650	20231207	100600	2248187	77	77	77	77	0
651	20231207	100500	2248187	77	77	77	77	35
652	20231207	100400	2245492	77	77	77	77	0
653	20231207	100300	2245492	77	77	77	77	0
654	20231207	100200	2245492	77	77	77	77	0
655	20231207	100100	2245492	77	77	77	77	0
656	20231207	100000	2245492	77	77	77	77	0
657	20231207	095900	2245492	77	77	77	77	0
658	20231207	095800	2245492	77	77	77	77	10
659	20231207	095700	2244722	77	77	77	77	800
660	20231207	095600	2183122	79	79	79	79	0
661	20231207	095500	2183122	79	79	79	79	0
662	20231207	095400	2183122	79	79	79	79	0
663	20231207	095300	2183122	79	79	79	79	0
664	20231207	095200	2183122	79	79	79	79	0
665	20231207	095100	2183122	79	79	79	79	0
666	20231207	095000	2183122	79	79	79	79	0
667	20231207	094900	2183122	79	79	79	79	0
668	20231207	094800	2183122	79	79	79	79	0
669	20231207	094700	2183122	79	79	79	79	0
670	20231207	094600	2183122	79	79	79	79	0
671	20231207	094500	2183122	79	79	79	79	0
672	20231207	094400	2183122	79	79	79	79	0
673	20231207	094300	2183122	79	79	79	79	0
674	20231207	094200	2183122	79	79	79	79	0
675	20231207	094100	2183122	79	79	79	79	0
676	20231207	094000	2183122	79	79	79	79	0
677	20231207	093900	2183122	79	79	79	79	0
678	20231207	093800	2183122	79	79	79	79	0
679	20231207	093700	2183122	79	79	79	79	0
680	20231207	093600	2183122	79	79	79	79	0
681	20231207	093500	2183122	79	79	79	79	0
682	20231207	093400	2183122	79	79	79	79	0
683	20231207	093300	2183122	79	79	79	79	0
684	20231207	093200	2183122	79	79	79	79	0
685	20231207	093100	2183122	79	79	79	79	0
686	20231207	093000	2183122	79	79	79	79	0
687	20231207	092900	2183122	79	79	79	79	0
688	20231207	092800	2183122	79	79	79	79	0
689	20231207	092700	2183122	79	79	79	79	0
690	20231207	092600	2183122	79	79	79	79	0
691	20231207	092500	2183122	79	79	79	79	0
692	20231207	092400	2183122	79	79	79	79	0
693	20231207	092300	2183122	79	79	79	79	0
694	20231207	092200	2183122	79	79	79	79	0
695	20231207	092100	2183122	79	79	79	79	0
696	20231207	092000	2183122	79	79	79	79	0
697	20231207	091900	2183122	79	79	79	79	0
698	20231207	091800	2183122	79	79	79	79	0
699	20231207	091700	2183122	79	79	79	79	0
700	20231207	091600	2183122	79	79	79	79	0
701	20231207	091500	2183122	79	79	79	79	0
702	20231207	091400	2183122	79	79	79	79	0
703	20231207	091300	2183122	79	79	79	79	0
704	20231207	091200	2183122	79	79	79	79	0
705	20231207	091100	2183122	79	79	79	79	0
706	20231207	091000	2183122	79	79	79	79	0
707	20231207	090900	2183122	79	79	79	79	0
708	20231207	090800	2183122	79	79	79	79	2
709	20231207	090700	2182964	68	80	80	68	28973
710	20231207	090600	141380	77	78	78	77	1820
711	20231207	090500	240	80	80	80	80	3
712	20231207	090400	0	80	80	80	80	0
713	20231207	090300	0	80	80	80	80	0
714	20231207	090200	0	80	80	80	80	0
715	20231207	090100	0	80	80	80	80	0
716	20231207	090000	0	80	80	80	80	0