KissMeData/012210/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185500	590802	949	949	949	949	99
3	20231227	185400	590802	949	949	949	949	0
4	20231227	185300	590802	949	949	949	949	0
5	20231227	185200	590802	949	949	949	949	0
6	20231227	185100	590802	949	949	949	949	0
7	20231227	185000	590802	949	949	949	949	0
8	20231227	184900	590802	949	949	949	949	0
9	20231227	184800	590802	949	949	949	949	0
10	20231227	184700	590802	949	949	949	949	0
11	20231227	184600	590802	949	949	949	949	0
12	20231227	184500	590802	949	949	949	949	0
13	20231227	184400	590802	949	949	949	949	0
14	20231227	184300	590802	949	949	949	949	0
15	20231227	184200	590802	949	949	949	949	0
16	20231227	184100	590802	949	949	949	949	0
17	20231227	184000	590802	949	949	949	949	0
18	20231227	183900	590802	949	949	949	949	0
19	20231227	183800	590802	949	949	949	949	0
20	20231227	183700	590802	949	949	949	949	0
21	20231227	183600	590802	949	949	949	949	0
22	20231227	183500	590802	949	949	949	949	0
23	20231227	183400	590802	949	949	949	949	0
24	20231227	183300	590802	949	949	949	949	0
25	20231227	183200	590802	949	949	949	949	0
26	20231227	183100	590802	949	949	949	949	0
27	20231227	183000	590802	949	949	949	949	0
28	20231227	182900	590802	949	949	949	949	0
29	20231227	182800	590802	949	949	949	949	0
30	20231227	182700	590802	949	949	949	949	0
31	20231227	182600	590802	949	949	949	949	0
32	20231227	182500	590802	949	949	949	949	99
33	20231227	182400	590802	949	949	949	949	0
34	20231227	182300	590802	949	949	949	949	0
35	20231227	182200	590802	949	949	949	949	0
36	20231227	182100	590802	949	949	949	949	0
37	20231227	182000	590802	949	949	949	949	0
38	20231227	181900	590802	949	949	949	949	0
39	20231227	181800	590802	949	949	949	949	0
40	20231227	181700	590802	949	949	949	949	0
41	20231227	181600	590802	949	949	949	949	0
42	20231227	181500	590802	949	949	949	949	0
43	20231227	181400	590802	949	949	949	949	0
44	20231227	181300	590802	949	949	949	949	0
45	20231227	181200	590802	949	949	949	949	0
46	20231227	181100	590802	949	949	949	949	0
47	20231227	181000	590802	949	949	949	949	0
48	20231227	180900	590802	949	949	949	949	0
49	20231227	180800	590802	949	949	949	949	0
50	20231227	180700	590802	949	949	949	949	0
51	20231227	180600	590802	949	949	949	949	0
52	20231227	180500	590802	949	949	949	949	0
53	20231227	180400	590802	949	949	949	949	0
54	20231227	180300	590802	949	949	949	949	0
55	20231227	180200	590802	949	949	949	949	0
56	20231227	180100	590802	949	949	949	949	0
57	20231227	180000	590802	949	949	949	949	0
58	20231227	175900	590802	949	949	949	949	0
59	20231227	175800	590802	949	949	949	949	0
60	20231227	175700	590802	949	949	949	949	0
61	20231227	175600	590802	949	949	949	949	0
62	20231227	175500	590802	949	949	949	949	99
63	20231227	175400	590802	949	949	949	949	0
64	20231227	175300	590802	949	949	949	949	0
65	20231227	175200	590802	949	949	949	949	0
66	20231227	175100	590802	949	949	949	949	0
67	20231227	175000	590802	949	949	949	949	0
68	20231227	174900	590802	949	949	949	949	0
69	20231227	174800	590802	949	949	949	949	0
70	20231227	174700	590802	949	949	949	949	0
71	20231227	174600	590802	949	949	949	949	0
72	20231227	174500	590802	949	949	949	949	0
73	20231227	174400	590802	949	949	949	949	0
74	20231227	174300	590802	949	949	949	949	0
75	20231227	174200	590802	949	949	949	949	0
76	20231227	174100	590802	949	949	949	949	0
77	20231227	174000	590802	949	949	949	949	0
78	20231227	173900	590802	949	949	949	949	0
79	20231227	173800	590802	949	949	949	949	0
80	20231227	173700	590802	949	949	949	949	0
81	20231227	173600	590802	949	949	949	949	0
82	20231227	173500	590802	949	949	949	949	0
83	20231227	173400	590802	949	949	949	949	0
84	20231227	173300	590802	949	949	949	949	0
85	20231227	173200	590802	949	949	949	949	0
86	20231227	173100	590802	949	949	949	949	0
87	20231227	173000	590802	949	949	949	949	0
88	20231227	172900	590802	949	949	949	949	0
89	20231227	172800	590802	949	949	949	949	0
90	20231227	172700	590802	949	949	949	949	0
91	20231227	172600	590802	949	949	949	949	0
92	20231227	172500	590802	949	949	949	949	99
93	20231227	172400	590802	949	949	949	949	0
94	20231227	172300	590802	949	949	949	949	0
95	20231227	172200	590802	949	949	949	949	0
96	20231227	172100	590802	949	949	949	949	0
97	20231227	172000	590802	949	949	949	949	0
98	20231227	171900	590802	949	949	949	949	0
99	20231227	171800	590802	949	949	949	949	0
100	20231227	171700	590802	949	949	949	949	0
101	20231227	171600	590802	949	949	949	949	0
102	20231227	171500	590802	949	949	949	949	0
103	20231227	171400	590802	949	949	949	949	0
104	20231227	171300	590802	949	949	949	949	0
105	20231227	171200	590802	949	949	949	949	0
106	20231227	171100	590802	949	949	949	949	0
107	20231227	171000	590802	949	949	949	949	0
108	20231227	170900	590802	949	949	949	949	0
109	20231227	170800	590802	949	949	949	949	0
110	20231227	170700	590802	949	949	949	949	0
111	20231227	170600	590802	949	949	949	949	0
112	20231227	170500	590802	949	949	949	949	0
113	20231227	170400	590802	949	949	949	949	0
114	20231227	170300	590802	949	949	949	949	0
115	20231227	170200	590802	949	949	949	949	0
116	20231227	170100	590802	949	949	949	949	0
117	20231227	170000	590802	949	949	949	949	0
118	20231227	165900	590802	949	949	949	949	0
119	20231227	165800	590802	949	949	949	949	0
120	20231227	165700	590802	949	949	949	949	0
121	20231227	165600	590802	949	949	949	949	0
122	20231227	165500	590802	949	949	949	949	99
123	20231227	165400	590802	949	949	949	949	0
124	20231227	165300	590802	949	949	949	949	0
125	20231227	165200	590802	949	949	949	949	0
126	20231227	165100	590802	949	949	949	949	0
127	20231227	165000	590802	949	949	949	949	0
128	20231227	164900	590802	949	949	949	949	0
129	20231227	164800	590802	949	949	949	949	0
130	20231227	164700	590802	949	949	949	949	0
131	20231227	164600	590802	949	949	949	949	0
132	20231227	164500	590802	949	949	949	949	0
133	20231227	164400	590802	949	949	949	949	0
134	20231227	164300	590802	949	949	949	949	0
135	20231227	164200	590802	949	949	949	949	0
136	20231227	164100	590802	949	949	949	949	0
137	20231227	164000	590802	949	949	949	949	0
138	20231227	163900	590802	949	949	949	949	0
139	20231227	163800	590802	949	949	949	949	0
140	20231227	163700	590802	949	949	949	949	0
141	20231227	163600	590802	949	949	949	949	0
142	20231227	163500	590802	949	949	949	949	0
143	20231227	163400	590802	949	949	949	949	0
144	20231227	163300	590802	949	949	949	949	0
145	20231227	163200	590802	949	949	949	949	0
146	20231227	163100	590802	949	949	949	949	0
147	20231227	163000	590802	949	949	949	949	0
148	20231227	162900	590802	949	949	949	949	0
149	20231227	162800	590802	949	949	949	949	0
150	20231227	162700	590802	949	949	949	949	0
151	20231227	162600	590802	949	949	949	949	0
152	20231227	162500	590802	949	949	949	949	99
153	20231227	162400	590802	949	949	949	949	0
154	20231227	162300	590802	949	949	949	949	0
155	20231227	162200	590802	949	949	949	949	0
156	20231227	162100	590802	949	949	949	949	0
157	20231227	162000	590802	949	949	949	949	0
158	20231227	161900	590802	949	949	949	949	0
159	20231227	161800	590802	949	949	949	949	0
160	20231227	161700	590802	949	949	949	949	0
161	20231227	161600	590802	949	949	949	949	0
162	20231227	161500	590802	949	949	949	949	0
163	20231227	161400	590802	949	949	949	949	0
164	20231227	161300	590802	949	949	949	949	0
165	20231227	161200	590802	949	949	949	949	0
166	20231227	161100	590802	949	949	949	949	0
167	20231227	161000	590802	949	949	949	949	0
168	20231227	160900	590802	949	949	949	949	0
169	20231227	160800	590802	949	949	949	949	0
170	20231227	160700	590802	949	949	949	949	0
171	20231227	160600	590802	949	949	949	949	0
172	20231227	160500	590802	949	949	949	949	0
173	20231227	160400	590802	949	949	949	949	0
174	20231227	160300	590802	949	949	949	949	0
175	20231227	160200	590802	949	949	949	949	0
176	20231227	160100	590802	949	949	949	949	0
177	20231227	160000	590802	949	949	949	949	0
178	20231227	155900	590802	949	949	949	949	0
179	20231227	155800	590802	949	949	949	949	0
180	20231227	155700	590802	949	949	949	949	0
181	20231227	155600	590802	949	949	949	949	0
182	20231227	155500	590802	949	949	949	949	99
183	20231227	155400	590802	949	949	949	949	0
184	20231227	155300	590802	949	949	949	949	0
185	20231227	155200	590802	949	949	949	949	0
186	20231227	155100	590802	949	949	949	949	0
187	20231227	155000	590802	949	949	949	949	0
188	20231227	154900	590802	949	949	949	949	0
189	20231227	154800	590802	949	949	949	949	0
190	20231227	154700	590802	949	949	949	949	0
191	20231227	154600	590802	949	949	949	949	0
192	20231227	154500	590802	949	949	949	949	0
193	20231227	154400	590802	949	949	949	949	0
194	20231227	154300	590802	949	949	949	949	0
195	20231227	154200	590802	949	949	949	949	0
196	20231227	154100	590802	949	949	949	949	0
197	20231227	154000	590802	949	949	949	949	0
198	20231227	153900	590802	949	949	949	949	0
199	20231227	153800	590802	949	949	949	949	0
200	20231227	153700	590802	949	949	949	949	0
201	20231227	153600	590802	949	949	949	949	0
202	20231227	153500	590802	949	949	949	949	0
203	20231227	153400	590802	949	949	949	949	0
204	20231227	153300	590802	949	949	949	949	0
205	20231227	153200	590802	949	949	949	949	0
206	20231227	153100	590802	949	949	949	949	0
207	20231227	153000	590802	949	949	949	949	0
208	20231227	152900	590802	949	949	949	949	0
209	20231227	152800	590802	949	949	949	949	0
210	20231227	152700	590802	949	949	949	949	0
211	20231227	152600	590802	949	949	949	949	0
212	20231227	152500	590802	949	949	949	949	0
213	20231227	152400	590802	949	949	949	949	0
214	20231227	152300	590802	949	949	949	949	0
215	20231227	152200	590802	949	949	949	949	0
216	20231227	152100	590802	949	949	949	949	0
217	20231227	152000	590802	949	949	949	949	0
218	20231227	151900	590802	949	949	949	949	0
219	20231227	151800	590802	949	949	949	949	0
220	20231227	151700	590802	949	949	949	949	0
221	20231227	151600	590802	949	949	949	949	0
222	20231227	151500	590802	949	949	949	949	0
223	20231227	151400	590802	949	949	949	949	0
224	20231227	151300	590802	949	949	949	949	0
225	20231227	151200	590802	949	949	949	949	0
226	20231227	151100	590802	949	949	949	949	0
227	20231227	151000	590802	949	949	949	949	0
228	20231227	150900	590802	949	949	949	949	0
229	20231227	150800	590802	949	949	949	949	0
230	20231227	150700	590802	949	949	949	949	0
231	20231227	150600	590802	949	949	949	949	0
232	20231227	150500	590802	949	949	949	949	0
233	20231227	150400	590802	949	949	949	949	0
234	20231227	150300	590802	949	949	949	949	0
235	20231227	150200	590802	949	949	949	949	0
236	20231227	150100	590802	949	949	949	949	0
237	20231227	150000	590802	949	949	949	949	0
238	20231227	145900	590802	949	949	949	949	0
239	20231227	145800	590802	949	949	949	949	0
240	20231227	145700	590802	949	949	949	949	0
241	20231227	145600	590802	949	949	949	949	0
242	20231227	145500	590802	949	949	949	949	0
243	20231227	145400	590802	949	949	949	949	0
244	20231227	145300	590802	949	949	949	949	0
245	20231227	145200	590802	949	949	949	949	0
246	20231227	145100	590802	949	949	949	949	0
247	20231227	145000	590802	949	949	949	949	0
248	20231227	144900	590802	949	949	949	949	0
249	20231227	144800	590802	949	949	949	949	0
250	20231227	144700	590802	949	949	949	949	0
251	20231227	144600	590802	949	949	949	949	0
252	20231227	144500	590802	949	949	949	949	0
253	20231227	144400	590802	949	949	949	949	0
254	20231227	144300	590802	949	949	949	949	0
255	20231227	144200	590802	949	949	949	949	0
256	20231227	144100	590802	949	949	949	949	0
257	20231227	144000	590802	949	949	949	949	0
258	20231227	143900	590802	949	949	949	949	0
259	20231227	143800	590802	949	949	949	949	0
260	20231227	143700	590802	949	949	949	949	0
261	20231227	143600	590802	949	949	949	949	0
262	20231227	143500	590802	949	949	949	949	0
263	20231227	143400	590802	949	949	949	949	0
264	20231227	143300	590802	949	949	949	949	0
265	20231227	143200	590802	949	949	949	949	99
266	20231227	143100	496851	978	978	978	978	0
267	20231227	143000	496851	978	978	978	978	0
268	20231227	142900	496851	978	978	978	978	0
269	20231227	142800	496851	978	978	978	978	0
270	20231227	142700	496851	978	978	978	978	0
271	20231227	142600	496851	978	978	978	978	0
272	20231227	142500	496851	978	978	978	978	0
273	20231227	142400	496851	978	978	978	978	0
274	20231227	142300	496851	978	978	978	978	0
275	20231227	142200	496851	978	978	978	978	0
276	20231227	142100	496851	978	978	978	978	0
277	20231227	142000	496851	978	978	978	978	0
278	20231227	141900	496851	978	978	978	978	0
279	20231227	141800	496851	978	978	978	978	0
280	20231227	141700	496851	978	978	978	978	0
281	20231227	141600	496851	978	978	978	978	0
282	20231227	141500	496851	978	978	978	978	0
283	20231227	141400	496851	978	978	978	978	0
284	20231227	141300	496851	978	978	978	978	0
285	20231227	141200	496851	978	978	978	978	0
286	20231227	141100	496851	978	978	978	978	0
287	20231227	141000	496851	978	978	978	978	0
288	20231227	140900	496851	978	978	978	978	0
289	20231227	140800	496851	978	978	978	978	0
290	20231227	140700	496851	978	978	978	978	0
291	20231227	140600	496851	978	978	978	978	0
292	20231227	140500	496851	978	978	978	978	0
293	20231227	140400	496851	978	978	978	978	0
294	20231227	140300	496851	978	978	978	978	0
295	20231227	140200	496851	978	978	978	978	0
296	20231227	140100	496851	978	978	978	978	0
297	20231227	140000	496851	978	978	978	978	0
298	20231227	135900	496851	978	978	978	978	0
299	20231227	135800	496851	978	978	978	978	0
300	20231227	135700	496851	978	978	978	978	0
301	20231227	135600	496851	978	978	978	978	0
302	20231227	135500	496851	978	978	978	978	0
303	20231227	135400	496851	978	978	978	978	0
304	20231227	135300	496851	978	978	978	978	0
305	20231227	135200	496851	978	978	978	978	0
306	20231227	135100	496851	978	978	978	978	0
307	20231227	135000	496851	978	978	978	978	0
308	20231227	134900	496851	978	978	978	978	0
309	20231227	134800	496851	978	978	978	978	0
310	20231227	134700	496851	978	978	978	978	0
311	20231227	134600	496851	978	978	978	978	0
312	20231227	134500	496851	978	978	978	978	0
313	20231227	134400	496851	978	978	978	978	0
314	20231227	134300	496851	978	978	978	978	0
315	20231227	134200	496851	978	978	978	978	0
316	20231227	134100	496851	978	978	978	978	0
317	20231227	134000	496851	978	978	978	978	0
318	20231227	133900	496851	978	978	978	978	0
319	20231227	133800	496851	978	978	978	978	0
320	20231227	133700	496851	978	978	978	978	0
321	20231227	133600	496851	978	978	978	978	0
322	20231227	133500	496851	978	978	978	978	0
323	20231227	133400	496851	978	978	978	978	0
324	20231227	133300	496851	978	978	978	978	0
325	20231227	133200	496851	978	978	978	978	0
326	20231227	133100	496851	978	978	978	978	0
327	20231227	133000	496851	978	978	978	978	0
328	20231227	132900	496851	978	978	978	978	0
329	20231227	132800	496851	978	978	978	978	0
330	20231227	132700	496851	978	978	978	978	0
331	20231227	132600	496851	978	978	978	978	0
332	20231227	132500	496851	978	978	978	978	0
333	20231227	132400	496851	978	978	978	978	0
334	20231227	132300	496851	978	978	978	978	0
335	20231227	132200	496851	978	978	978	978	0
336	20231227	132100	496851	978	978	978	978	0
337	20231227	132000	496851	978	978	978	978	0
338	20231227	131900	496851	978	978	978	978	0
339	20231227	131800	496851	978	978	978	978	0
340	20231227	131700	496851	978	978	978	978	0
341	20231227	131600	496851	978	978	978	978	0
342	20231227	131500	496851	978	978	978	978	0
343	20231227	131400	496851	978	978	978	978	0
344	20231227	131300	496851	978	978	978	978	0
345	20231227	131200	496851	978	978	978	978	0
346	20231227	131100	496851	978	978	978	978	0
347	20231227	131000	496851	978	978	978	978	0
348	20231227	130900	496851	978	978	978	978	0
349	20231227	130800	496851	978	978	978	978	0
350	20231227	130700	496851	978	978	978	978	0
351	20231227	130600	496851	978	978	978	978	0
352	20231227	130500	496851	978	978	978	978	0
353	20231227	130400	496851	978	978	978	978	0
354	20231227	130300	496851	978	978	978	978	0
355	20231227	130200	496851	978	978	978	978	0
356	20231227	130100	496851	978	978	978	978	0
357	20231227	130000	496851	978	978	978	978	0
358	20231227	125900	496851	978	978	978	978	0
359	20231227	125800	496851	978	978	978	978	0
360	20231227	125700	496851	978	978	978	978	0
361	20231227	125600	496851	978	978	978	978	0
362	20231227	125500	496851	978	978	978	978	0
363	20231227	125400	496851	978	978	978	978	0
364	20231227	125300	496851	978	978	978	978	0
365	20231227	125200	496851	978	978	978	978	0
366	20231227	125100	496851	978	978	978	978	0
367	20231227	125000	496851	978	978	978	978	0
368	20231227	124900	496851	978	978	978	978	0
369	20231227	124800	496851	978	978	978	978	0
370	20231227	124700	496851	978	978	978	978	0
371	20231227	124600	496851	978	978	978	978	0
372	20231227	124500	496851	978	978	978	978	1
373	20231227	124400	495873	978	978	978	978	0
374	20231227	124300	495873	978	978	978	978	0
375	20231227	124200	495873	978	978	978	978	0
376	20231227	124100	495873	978	978	978	978	0
377	20231227	124000	495873	978	978	978	978	0
378	20231227	123900	495873	978	978	978	978	0
379	20231227	123800	495873	978	978	978	978	0
380	20231227	123700	495873	978	978	978	978	0
381	20231227	123600	495873	978	978	978	978	0
382	20231227	123500	495873	978	978	978	978	0
383	20231227	123400	495873	978	978	978	978	0
384	20231227	123300	495873	978	978	978	978	0
385	20231227	123200	495873	978	978	978	978	0
386	20231227	123100	495873	978	978	978	978	0
387	20231227	123000	495873	978	978	978	978	0
388	20231227	122900	495873	978	978	978	978	0
389	20231227	122800	495873	978	978	978	978	0
390	20231227	122700	495873	978	978	978	978	0
391	20231227	122600	495873	978	978	978	978	0
392	20231227	122500	495873	978	978	978	978	0
393	20231227	122400	495873	978	978	978	978	0
394	20231227	122300	495873	978	978	978	978	0
395	20231227	122200	495873	978	978	978	978	0
396	20231227	122100	495873	978	978	978	978	0
397	20231227	122000	495873	978	978	978	978	0
398	20231227	121900	495873	978	978	978	978	0
399	20231227	121800	495873	978	978	978	978	0
400	20231227	121700	495873	978	978	978	978	0
401	20231227	121600	495873	978	978	978	978	0
402	20231227	121500	495873	978	978	978	978	0
403	20231227	121400	495873	978	978	978	978	0
404	20231227	121300	495873	978	978	978	978	0
405	20231227	121200	495873	978	978	978	978	0
406	20231227	121100	495873	978	978	978	978	0
407	20231227	121000	495873	978	978	978	978	0
408	20231227	120900	495873	978	978	978	978	0
409	20231227	120800	495873	978	978	978	978	0
410	20231227	120700	495873	978	978	978	978	0
411	20231227	120600	495873	978	978	978	978	0
412	20231227	120500	495873	978	978	978	978	0
413	20231227	120400	495873	978	978	978	978	0
414	20231227	120300	495873	978	978	978	978	0
415	20231227	120200	495873	978	978	978	978	0
416	20231227	120100	495873	978	978	978	978	0
417	20231227	120000	495873	978	978	978	978	0
418	20231227	115900	495873	978	978	978	978	0
419	20231227	115800	495873	978	978	978	978	0
420	20231227	115700	495873	978	978	978	978	0
421	20231227	115600	495873	978	978	978	978	0
422	20231227	115500	495873	978	978	978	978	0
423	20231227	115400	495873	978	978	978	978	0
424	20231227	115300	495873	978	978	978	978	0
425	20231227	115200	495873	978	978	978	978	0
426	20231227	115100	495873	978	978	978	978	0
427	20231227	115000	495873	978	978	978	978	0
428	20231227	114900	495873	978	978	978	978	0
429	20231227	114800	495873	978	978	978	978	0
430	20231227	114700	495873	978	978	978	978	0
431	20231227	114600	495873	978	978	978	978	0
432	20231227	114500	495873	978	978	978	978	0
433	20231227	114400	495873	978	978	978	978	0
434	20231227	114300	495873	978	978	978	978	0
435	20231227	114200	495873	978	978	978	978	0
436	20231227	114100	495873	978	978	978	978	0
437	20231227	114000	495873	978	978	978	978	0
438	20231227	113900	495873	978	978	978	978	0
439	20231227	113800	495873	978	978	978	978	0
440	20231227	113700	495873	978	978	978	978	0
441	20231227	113600	495873	978	978	978	978	0
442	20231227	113500	495873	978	978	978	978	0
443	20231227	113400	495873	978	978	978	978	0
444	20231227	113300	495873	978	978	978	978	0
445	20231227	113200	495873	978	978	978	978	0
446	20231227	113100	495873	978	978	978	978	0
447	20231227	113000	495873	978	978	978	978	0
448	20231227	112900	495873	978	978	978	978	0
449	20231227	112800	495873	978	978	978	978	0
450	20231227	112700	495873	978	978	978	978	0
451	20231227	112600	495873	978	978	978	978	0
452	20231227	112500	495873	978	978	978	978	0
453	20231227	112400	495873	978	978	978	978	0
454	20231227	112300	495873	978	978	978	978	0
455	20231227	112200	495873	978	978	978	978	0
456	20231227	112100	495873	978	978	978	978	0
457	20231227	112000	495873	978	978	978	978	0
458	20231227	111900	495873	978	978	978	978	0
459	20231227	111800	495873	978	978	978	978	0
460	20231227	111700	495873	978	978	978	978	0
461	20231227	111600	495873	978	978	978	978	0
462	20231227	111500	495873	978	978	978	978	0
463	20231227	111400	495873	978	978	978	978	0
464	20231227	111300	495873	978	978	978	978	0
465	20231227	111200	495873	978	978	978	978	0
466	20231227	111100	495873	978	978	978	978	0
467	20231227	111000	495873	978	978	978	978	0
468	20231227	110900	495873	978	978	978	978	0
469	20231227	110800	495873	978	978	978	978	0
470	20231227	110700	495873	978	978	978	978	1
471	20231227	110600	494895	979	979	979	979	0
472	20231227	110500	494895	979	979	979	979	0
473	20231227	110400	494895	979	979	979	979	0
474	20231227	110300	494895	979	979	979	979	0
475	20231227	110200	494895	979	979	979	979	0
476	20231227	110100	494895	979	979	979	979	0
477	20231227	110000	494895	979	979	979	979	0
478	20231227	105900	494895	979	979	979	979	0
479	20231227	105800	494895	979	979	979	979	0
480	20231227	105700	494895	979	979	979	979	0
481	20231227	105600	494895	979	979	979	979	0
482	20231227	105500	494895	979	979	979	979	0
483	20231227	105400	494895	979	979	979	979	0
484	20231227	105300	494895	979	979	979	979	0
485	20231227	105200	494895	979	979	979	979	0
486	20231227	105100	494895	979	979	979	979	0
487	20231227	105000	494895	979	979	979	979	0
488	20231227	104900	494895	979	979	979	979	0
489	20231227	104800	494895	979	979	979	979	0
490	20231227	104700	494895	979	979	979	979	0
491	20231227	104600	494895	979	979	979	979	0
492	20231227	104500	494895	979	979	979	979	0
493	20231227	104400	494895	979	979	979	979	0
494	20231227	104300	494895	979	979	979	979	5
495	20231227	104200	490000	980	980	980	980	0
496	20231227	104100	490000	980	980	980	980	0
497	20231227	104000	490000	980	980	980	980	0
498	20231227	103900	490000	980	980	980	980	0
499	20231227	103800	490000	980	980	980	980	0
500	20231227	103700	490000	980	980	980	980	0
501	20231227	103600	490000	980	980	980	980	0
502	20231227	103500	490000	980	980	980	980	0
503	20231227	103400	490000	980	980	980	980	0
504	20231227	103300	490000	980	980	980	980	0
505	20231227	103200	490000	980	980	980	980	0
506	20231227	103100	490000	980	980	980	980	0
507	20231227	103000	490000	980	980	980	980	300
508	20231227	102900	196000	980	980	980	980	0
509	20231227	102800	196000	980	980	980	980	0
510	20231227	102700	196000	980	980	980	980	0
511	20231227	102600	196000	980	980	980	980	0
512	20231227	102500	196000	980	980	980	980	0
513	20231227	102400	196000	980	980	980	980	0
514	20231227	102300	196000	980	980	980	980	0
515	20231227	102200	196000	980	980	980	980	0
516	20231227	102100	196000	980	980	980	980	0
517	20231227	102000	196000	980	980	980	980	0
518	20231227	101900	196000	980	980	980	980	0
519	20231227	101800	196000	980	980	980	980	0
520	20231227	101700	196000	980	980	980	980	0
521	20231227	101600	196000	980	980	980	980	0
522	20231227	101500	196000	980	980	980	980	0
523	20231227	101400	196000	980	980	980	980	0
524	20231227	101300	196000	980	980	980	980	0
525	20231227	101200	196000	980	980	980	980	0
526	20231227	101100	196000	980	980	980	980	0
527	20231227	101000	196000	980	980	980	980	0
528	20231227	100900	196000	980	980	980	980	0
529	20231227	100800	196000	980	980	980	980	0
530	20231227	100700	196000	980	980	980	980	0
531	20231227	100600	196000	980	980	980	980	0
532	20231227	100500	196000	980	980	980	980	0
533	20231227	100400	196000	980	980	980	980	0
534	20231227	100300	196000	980	980	980	980	0
535	20231227	100200	196000	980	980	980	980	0
536	20231227	100100	196000	980	980	980	980	0
537	20231227	100000	196000	980	980	980	980	0
538	20231227	095900	196000	980	980	980	980	0
539	20231227	095800	196000	980	980	980	980	0
540	20231227	095700	196000	980	980	980	980	0
541	20231227	095600	196000	980	980	980	980	0
542	20231227	095500	196000	980	980	980	980	0
543	20231227	095400	196000	980	980	980	980	0
544	20231227	095300	196000	980	980	980	980	0
545	20231227	095200	196000	980	980	980	980	0
546	20231227	095100	196000	980	980	980	980	0
547	20231227	095000	196000	980	980	980	980	0
548	20231227	094900	196000	980	980	980	980	0
549	20231227	094800	196000	980	980	980	980	0
550	20231227	094700	196000	980	980	980	980	0
551	20231227	094600	196000	980	980	980	980	0
552	20231227	094500	196000	980	980	980	980	0
553	20231227	094400	196000	980	980	980	980	0
554	20231227	094300	196000	980	980	980	980	0
555	20231227	094200	196000	980	980	980	980	0
556	20231227	094100	196000	980	980	980	980	0
557	20231227	094000	196000	980	980	980	980	0
558	20231227	093900	196000	980	980	980	980	0
559	20231227	093800	196000	980	980	980	980	0
560	20231227	093700	196000	980	980	980	980	0
561	20231227	093600	196000	980	980	980	980	0
562	20231227	093500	196000	980	980	980	980	0
563	20231227	093400	196000	980	980	980	980	0
564	20231227	093300	196000	980	980	980	980	0
565	20231227	093200	196000	980	980	980	980	0
566	20231227	093100	196000	980	980	980	980	0
567	20231227	093000	196000	980	980	980	980	0
568	20231227	092900	196000	980	980	980	980	0
569	20231227	092800	196000	980	980	980	980	200
570	20231227	092700	0	985	985	985	985	0
571	20231227	092600	0	985	985	985	985	0
572	20231227	092500	0	985	985	985	985	0
573	20231227	092400	0	985	985	985	985	0
574	20231227	092300	0	985	985	985	985	0
575	20231227	092200	0	985	985	985	985	0
576	20231227	092100	0	985	985	985	985	0
577	20231227	092000	0	985	985	985	985	0
578	20231227	091900	0	985	985	985	985	0
579	20231227	091800	0	985	985	985	985	0
580	20231227	091700	0	985	985	985	985	0
581	20231227	091600	0	985	985	985	985	0
582	20231227	091500	0	985	985	985	985	0
583	20231227	091400	0	985	985	985	985	0
584	20231227	091300	0	985	985	985	985	0
585	20231227	091200	0	985	985	985	985	0
586	20231227	091100	0	985	985	985	985	0
587	20231227	091000	0	985	985	985	985	0
588	20231227	090900	0	985	985	985	985	0
589	20231227	090800	0	985	985	985	985	0
590	20231227	090700	0	985	985	985	985	0
591	20231227	090600	0	985	985	985	985	0
592	20231227	090500	0	985	985	985	985	0
593	20231227	090400	0	985	985	985	985	0
594	20231227	090300	0	985	985	985	985	0
595	20231227	090200	0	985	985	985	985	0
596	20231227	090100	0	985	985	985	985	0
597	20231227	090000	0	985	985	985	985	0