KissMeData/258540/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204700	1349883	854	854	854	854	12
3	20231207	204600	1349883	854	854	854	854	0
4	20231207	204500	1349883	854	854	854	854	0
5	20231207	204400	1349883	854	854	854	854	0
6	20231207	204300	1349883	854	854	854	854	0
7	20231207	204200	1349883	854	854	854	854	0
8	20231207	204100	1349883	854	854	854	854	0
9	20231207	204000	1349883	854	854	854	854	0
10	20231207	203900	1349883	854	854	854	854	0
11	20231207	203800	1349883	854	854	854	854	0
12	20231207	203700	1349883	854	854	854	854	0
13	20231207	203600	1349883	854	854	854	854	0
14	20231207	203500	1349883	854	854	854	854	0
15	20231207	203400	1349883	854	854	854	854	0
16	20231207	203300	1349883	854	854	854	854	0
17	20231207	203200	1349883	854	854	854	854	0
18	20231207	203100	1349883	854	854	854	854	0
19	20231207	203000	1349883	854	854	854	854	0
20	20231207	202900	1349883	854	854	854	854	0
21	20231207	202800	1349883	854	854	854	854	0
22	20231207	202700	1349883	854	854	854	854	0
23	20231207	202600	1349883	854	854	854	854	0
24	20231207	202500	1349883	854	854	854	854	0
25	20231207	202400	1349883	854	854	854	854	0
26	20231207	202300	1349883	854	854	854	854	0
27	20231207	202200	1349883	854	854	854	854	0
28	20231207	202100	1349883	854	854	854	854	0
29	20231207	202000	1349883	854	854	854	854	0
30	20231207	201900	1349883	854	854	854	854	0
31	20231207	201800	1349883	854	854	854	854	0
32	20231207	201700	1349883	854	854	854	854	12
33	20231207	201600	1349883	854	854	854	854	0
34	20231207	201500	1349883	854	854	854	854	0
35	20231207	201400	1349883	854	854	854	854	0
36	20231207	201300	1349883	854	854	854	854	0
37	20231207	201200	1349883	854	854	854	854	0
38	20231207	201100	1349883	854	854	854	854	0
39	20231207	201000	1349883	854	854	854	854	0
40	20231207	200900	1349883	854	854	854	854	0
41	20231207	200800	1349883	854	854	854	854	0
42	20231207	200700	1349883	854	854	854	854	0
43	20231207	200600	1349883	854	854	854	854	0
44	20231207	200500	1349883	854	854	854	854	0
45	20231207	200400	1349883	854	854	854	854	0
46	20231207	200300	1349883	854	854	854	854	0
47	20231207	200200	1349883	854	854	854	854	0
48	20231207	200100	1349883	854	854	854	854	0
49	20231207	200000	1349883	854	854	854	854	0
50	20231207	195900	1349883	854	854	854	854	0
51	20231207	195800	1349883	854	854	854	854	0
52	20231207	195700	1349883	854	854	854	854	0
53	20231207	195600	1349883	854	854	854	854	0
54	20231207	195500	1349883	854	854	854	854	0
55	20231207	195400	1349883	854	854	854	854	0
56	20231207	195300	1349883	854	854	854	854	0
57	20231207	195200	1349883	854	854	854	854	0
58	20231207	195100	1349883	854	854	854	854	0
59	20231207	195000	1349883	854	854	854	854	0
60	20231207	194900	1349883	854	854	854	854	0
61	20231207	194800	1349883	854	854	854	854	0
62	20231207	194700	1349883	854	854	854	854	12
63	20231207	194600	1349883	854	854	854	854	0
64	20231207	194500	1349883	854	854	854	854	0
65	20231207	194400	1349883	854	854	854	854	0
66	20231207	194300	1349883	854	854	854	854	0
67	20231207	194200	1349883	854	854	854	854	0
68	20231207	194100	1349883	854	854	854	854	0
69	20231207	194000	1349883	854	854	854	854	0
70	20231207	193900	1349883	854	854	854	854	0
71	20231207	193800	1349883	854	854	854	854	0
72	20231207	193700	1349883	854	854	854	854	0
73	20231207	193600	1349883	854	854	854	854	0
74	20231207	193500	1349883	854	854	854	854	0
75	20231207	193400	1349883	854	854	854	854	0
76	20231207	193300	1349883	854	854	854	854	0
77	20231207	193200	1349883	854	854	854	854	0
78	20231207	193100	1349883	854	854	854	854	0
79	20231207	193000	1349883	854	854	854	854	0
80	20231207	192900	1349883	854	854	854	854	0
81	20231207	192800	1349883	854	854	854	854	0
82	20231207	192700	1349883	854	854	854	854	0
83	20231207	192600	1349883	854	854	854	854	0
84	20231207	192500	1349883	854	854	854	854	0
85	20231207	192400	1349883	854	854	854	854	0
86	20231207	192300	1349883	854	854	854	854	0
87	20231207	192200	1349883	854	854	854	854	0
88	20231207	192100	1349883	854	854	854	854	0
89	20231207	192000	1349883	854	854	854	854	0
90	20231207	191900	1349883	854	854	854	854	0
91	20231207	191800	1349883	854	854	854	854	0
92	20231207	191700	1349883	854	854	854	854	12
93	20231207	191600	1349883	854	854	854	854	0
94	20231207	191500	1349883	854	854	854	854	0
95	20231207	191400	1349883	854	854	854	854	0
96	20231207	191300	1349883	854	854	854	854	0
97	20231207	191200	1349883	854	854	854	854	0
98	20231207	191100	1349883	854	854	854	854	0
99	20231207	191000	1349883	854	854	854	854	0
100	20231207	190900	1349883	854	854	854	854	0
101	20231207	190800	1349883	854	854	854	854	0
102	20231207	190700	1349883	854	854	854	854	0
103	20231207	190600	1349883	854	854	854	854	0
104	20231207	190500	1349883	854	854	854	854	0
105	20231207	190400	1349883	854	854	854	854	0
106	20231207	190300	1349883	854	854	854	854	0
107	20231207	190200	1349883	854	854	854	854	0
108	20231207	190100	1349883	854	854	854	854	0
109	20231207	190000	1349883	854	854	854	854	0
110	20231207	185900	1349883	854	854	854	854	0
111	20231207	185800	1349883	854	854	854	854	0
112	20231207	185700	1349883	854	854	854	854	0
113	20231207	185600	1349883	854	854	854	854	0
114	20231207	185500	1349883	854	854	854	854	0
115	20231207	185400	1349883	854	854	854	854	0
116	20231207	185300	1349883	854	854	854	854	0
117	20231207	185200	1349883	854	854	854	854	0
118	20231207	185100	1349883	854	854	854	854	0
119	20231207	185000	1349883	854	854	854	854	0
120	20231207	184900	1349883	854	854	854	854	0
121	20231207	184800	1349883	854	854	854	854	0
122	20231207	184700	1349883	854	854	854	854	12
123	20231207	184600	1349883	854	854	854	854	0
124	20231207	184500	1349883	854	854	854	854	0
125	20231207	184400	1349883	854	854	854	854	0
126	20231207	184300	1349883	854	854	854	854	0
127	20231207	184200	1349883	854	854	854	854	0
128	20231207	184100	1349883	854	854	854	854	0
129	20231207	184000	1349883	854	854	854	854	0
130	20231207	183900	1349883	854	854	854	854	0
131	20231207	183800	1349883	854	854	854	854	0
132	20231207	183700	1349883	854	854	854	854	0
133	20231207	183600	1349883	854	854	854	854	0
134	20231207	183500	1349883	854	854	854	854	0
135	20231207	183400	1349883	854	854	854	854	0
136	20231207	183300	1349883	854	854	854	854	0
137	20231207	183200	1349883	854	854	854	854	0
138	20231207	183100	1349883	854	854	854	854	0
139	20231207	183000	1349883	854	854	854	854	0
140	20231207	182900	1349883	854	854	854	854	0
141	20231207	182800	1349883	854	854	854	854	0
142	20231207	182700	1349883	854	854	854	854	0
143	20231207	182600	1349883	854	854	854	854	0
144	20231207	182500	1349883	854	854	854	854	0
145	20231207	182400	1349883	854	854	854	854	0
146	20231207	182300	1349883	854	854	854	854	0
147	20231207	182200	1349883	854	854	854	854	0
148	20231207	182100	1349883	854	854	854	854	0
149	20231207	182000	1349883	854	854	854	854	0
150	20231207	181900	1349883	854	854	854	854	0
151	20231207	181800	1349883	854	854	854	854	0
152	20231207	181700	1349883	854	854	854	854	12
153	20231207	181600	1349883	854	854	854	854	0
154	20231207	181500	1349883	854	854	854	854	0
155	20231207	181400	1349883	854	854	854	854	0
156	20231207	181300	1349883	854	854	854	854	0
157	20231207	181200	1349883	854	854	854	854	0
158	20231207	181100	1349883	854	854	854	854	0
159	20231207	181000	1349883	854	854	854	854	0
160	20231207	180900	1349883	854	854	854	854	0
161	20231207	180800	1349883	854	854	854	854	0
162	20231207	180700	1349883	854	854	854	854	0
163	20231207	180600	1349883	854	854	854	854	0
164	20231207	180500	1349883	854	854	854	854	0
165	20231207	180400	1349883	854	854	854	854	0
166	20231207	180300	1349883	854	854	854	854	0
167	20231207	180200	1349883	854	854	854	854	0
168	20231207	180100	1349883	854	854	854	854	0
169	20231207	180000	1349883	854	854	854	854	0
170	20231207	175900	1349883	854	854	854	854	0
171	20231207	175800	1349883	854	854	854	854	0
172	20231207	175700	1349883	854	854	854	854	0
173	20231207	175600	1349883	854	854	854	854	0
174	20231207	175500	1349883	854	854	854	854	0
175	20231207	175400	1349883	854	854	854	854	0
176	20231207	175300	1349883	854	854	854	854	0
177	20231207	175200	1349883	854	854	854	854	0
178	20231207	175100	1349883	854	854	854	854	0
179	20231207	175000	1349883	854	854	854	854	0
180	20231207	174900	1349883	854	854	854	854	0
181	20231207	174800	1349883	854	854	854	854	0
182	20231207	174700	1349883	854	854	854	854	12
183	20231207	174600	1349883	854	854	854	854	0
184	20231207	174500	1349883	854	854	854	854	0
185	20231207	174400	1349883	854	854	854	854	0
186	20231207	174300	1349883	854	854	854	854	0
187	20231207	174200	1349883	854	854	854	854	0
188	20231207	174100	1349883	854	854	854	854	0
189	20231207	174000	1349883	854	854	854	854	0
190	20231207	173900	1349883	854	854	854	854	0
191	20231207	173800	1349883	854	854	854	854	0
192	20231207	173700	1349883	854	854	854	854	0
193	20231207	173600	1349883	854	854	854	854	0
194	20231207	173500	1349883	854	854	854	854	0
195	20231207	173400	1349883	854	854	854	854	0
196	20231207	173300	1349883	854	854	854	854	0
197	20231207	173200	1349883	854	854	854	854	0
198	20231207	173100	1349883	854	854	854	854	0
199	20231207	173000	1349883	854	854	854	854	0
200	20231207	172900	1349883	854	854	854	854	0
201	20231207	172800	1349883	854	854	854	854	0
202	20231207	172700	1349883	854	854	854	854	0
203	20231207	172600	1349883	854	854	854	854	0
204	20231207	172500	1349883	854	854	854	854	0
205	20231207	172400	1349883	854	854	854	854	0
206	20231207	172300	1349883	854	854	854	854	0
207	20231207	172200	1349883	854	854	854	854	0
208	20231207	172100	1349883	854	854	854	854	0
209	20231207	172000	1349883	854	854	854	854	0
210	20231207	171900	1349883	854	854	854	854	0
211	20231207	171800	1349883	854	854	854	854	0
212	20231207	171700	1349883	854	854	854	854	12
213	20231207	171600	1349883	854	854	854	854	0
214	20231207	171500	1349883	854	854	854	854	0
215	20231207	171400	1349883	854	854	854	854	0
216	20231207	171300	1349883	854	854	854	854	0
217	20231207	171200	1349883	854	854	854	854	0
218	20231207	171100	1349883	854	854	854	854	0
219	20231207	171000	1349883	854	854	854	854	0
220	20231207	170900	1349883	854	854	854	854	0
221	20231207	170800	1349883	854	854	854	854	0
222	20231207	170700	1349883	854	854	854	854	0
223	20231207	170600	1349883	854	854	854	854	0
224	20231207	170500	1349883	854	854	854	854	0
225	20231207	170400	1349883	854	854	854	854	0
226	20231207	170300	1349883	854	854	854	854	0
227	20231207	170200	1349883	854	854	854	854	0
228	20231207	170100	1349883	854	854	854	854	0
229	20231207	170000	1349883	854	854	854	854	0
230	20231207	165900	1349883	854	854	854	854	0
231	20231207	165800	1349883	854	854	854	854	0
232	20231207	165700	1349883	854	854	854	854	0
233	20231207	165600	1349883	854	854	854	854	0
234	20231207	165500	1349883	854	854	854	854	0
235	20231207	165400	1349883	854	854	854	854	0
236	20231207	165300	1349883	854	854	854	854	0
237	20231207	165200	1349883	854	854	854	854	0
238	20231207	165100	1349883	854	854	854	854	0
239	20231207	165000	1349883	854	854	854	854	0
240	20231207	164900	1349883	854	854	854	854	0
241	20231207	164800	1349883	854	854	854	854	0
242	20231207	164700	1349883	854	854	854	854	12
243	20231207	164600	1349883	854	854	854	854	0
244	20231207	164500	1349883	854	854	854	854	0
245	20231207	164400	1349883	854	854	854	854	0
246	20231207	164300	1349883	854	854	854	854	0
247	20231207	164200	1349883	854	854	854	854	0
248	20231207	164100	1349883	854	854	854	854	0
249	20231207	164000	1349883	854	854	854	854	0
250	20231207	163900	1349883	854	854	854	854	0
251	20231207	163800	1349883	854	854	854	854	0
252	20231207	163700	1349883	854	854	854	854	0
253	20231207	163600	1349883	854	854	854	854	0
254	20231207	163500	1349883	854	854	854	854	0
255	20231207	163400	1349883	854	854	854	854	0
256	20231207	163300	1349883	854	854	854	854	0
257	20231207	163200	1349883	854	854	854	854	0
258	20231207	163100	1349883	854	854	854	854	0
259	20231207	163000	1349883	854	854	854	854	0
260	20231207	162900	1349883	854	854	854	854	0
261	20231207	162800	1349883	854	854	854	854	0
262	20231207	162700	1349883	854	854	854	854	0
263	20231207	162600	1349883	854	854	854	854	0
264	20231207	162500	1349883	854	854	854	854	0
265	20231207	162400	1349883	854	854	854	854	0
266	20231207	162300	1349883	854	854	854	854	0
267	20231207	162200	1349883	854	854	854	854	0
268	20231207	162100	1349883	854	854	854	854	0
269	20231207	162000	1349883	854	854	854	854	0
270	20231207	161900	1349883	854	854	854	854	0
271	20231207	161800	1349883	854	854	854	854	0
272	20231207	161700	1349883	854	854	854	854	12
273	20231207	161600	1349883	854	854	854	854	0
274	20231207	161500	1349883	854	854	854	854	0
275	20231207	161400	1349883	854	854	854	854	0
276	20231207	161300	1349883	854	854	854	854	0
277	20231207	161200	1349883	854	854	854	854	0
278	20231207	161100	1349883	854	854	854	854	0
279	20231207	161000	1349883	854	854	854	854	0
280	20231207	160900	1349883	854	854	854	854	0
281	20231207	160800	1349883	854	854	854	854	0
282	20231207	160700	1349883	854	854	854	854	0
283	20231207	160600	1349883	854	854	854	854	0
284	20231207	160500	1349883	854	854	854	854	0
285	20231207	160400	1349883	854	854	854	854	0
286	20231207	160300	1349883	854	854	854	854	0
287	20231207	160200	1349883	854	854	854	854	0
288	20231207	160100	1349883	854	854	854	854	0
289	20231207	160000	1349883	854	854	854	854	0
290	20231207	155900	1349883	854	854	854	854	0
291	20231207	155800	1349883	854	854	854	854	0
292	20231207	155700	1349883	854	854	854	854	0
293	20231207	155600	1349883	854	854	854	854	0
294	20231207	155500	1349883	854	854	854	854	0
295	20231207	155400	1349883	854	854	854	854	0
296	20231207	155300	1349883	854	854	854	854	0
297	20231207	155200	1349883	854	854	854	854	0
298	20231207	155100	1349883	854	854	854	854	0
299	20231207	155000	1349883	854	854	854	854	0
300	20231207	154900	1349883	854	854	854	854	0
301	20231207	154800	1349883	854	854	854	854	0
302	20231207	154700	1349883	854	854	854	854	12
303	20231207	154600	1349883	854	854	854	854	0
304	20231207	154500	1349883	854	854	854	854	0
305	20231207	154400	1349883	854	854	854	854	0
306	20231207	154300	1349883	854	854	854	854	0
307	20231207	154200	1349883	854	854	854	854	0
308	20231207	154100	1349883	854	854	854	854	0
309	20231207	154000	1349883	854	854	854	854	0
310	20231207	153900	1349883	854	854	854	854	0
311	20231207	153800	1349883	854	854	854	854	0
312	20231207	153700	1349883	854	854	854	854	0
313	20231207	153600	1349883	854	854	854	854	0
314	20231207	153500	1349883	854	854	854	854	0
315	20231207	153400	1349883	854	854	854	854	0
316	20231207	153300	1349883	854	854	854	854	0
317	20231207	153200	1349883	854	854	854	854	0
318	20231207	153100	1349883	854	854	854	854	0
319	20231207	153000	1349883	854	854	854	854	12
320	20231207	152900	1339635	936	936	936	936	0
321	20231207	152800	1339635	936	936	936	936	0
322	20231207	152700	1339635	936	936	936	936	0
323	20231207	152600	1339635	936	936	936	936	0
324	20231207	152500	1339635	936	936	936	936	0
325	20231207	152400	1339635	936	936	936	936	0
326	20231207	152300	1339635	936	936	936	936	0
327	20231207	152200	1339635	936	936	936	936	0
328	20231207	152100	1339635	936	936	936	936	0
329	20231207	152000	1339635	936	936	936	936	0
330	20231207	151900	1339635	936	936	936	936	0
331	20231207	151800	1339635	936	936	936	936	0
332	20231207	151700	1339635	936	936	936	936	0
333	20231207	151600	1339635	936	936	936	936	0
334	20231207	151500	1339635	936	936	936	936	0
335	20231207	151400	1339635	936	936	936	936	0
336	20231207	151300	1339635	936	936	936	936	0
337	20231207	151200	1339635	936	936	936	936	0
338	20231207	151100	1339635	936	936	936	936	0
339	20231207	151000	1339635	936	936	936	936	0
340	20231207	150900	1339635	936	936	936	936	0
341	20231207	150800	1339635	936	936	936	936	0
342	20231207	150700	1339635	936	936	936	936	0
343	20231207	150600	1339635	936	936	936	936	0
344	20231207	150500	1339635	936	936	936	936	0
345	20231207	150400	1339635	936	936	936	936	0
346	20231207	150300	1339635	936	936	936	936	0
347	20231207	150200	1339635	936	936	936	936	0
348	20231207	150100	1339635	936	936	936	936	0
349	20231207	150000	1339635	936	936	936	936	0
350	20231207	145900	1339635	936	936	936	936	0
351	20231207	145800	1339635	936	936	936	936	0
352	20231207	145700	1339635	936	936	936	936	0
353	20231207	145600	1339635	936	936	936	936	0
354	20231207	145500	1339635	936	936	936	936	0
355	20231207	145400	1339635	936	936	936	936	0
356	20231207	145300	1339635	936	936	936	936	0
357	20231207	145200	1339635	936	936	936	936	0
358	20231207	145100	1339635	936	936	936	936	0
359	20231207	145000	1339635	936	936	936	936	0
360	20231207	144900	1339635	936	936	936	936	0
361	20231207	144800	1339635	936	936	936	936	0
362	20231207	144700	1339635	936	936	936	936	0
363	20231207	144600	1339635	936	936	936	936	0
364	20231207	144500	1339635	936	936	936	936	0
365	20231207	144400	1339635	936	936	936	936	0
366	20231207	144300	1339635	936	936	936	936	0
367	20231207	144200	1339635	936	936	936	936	0
368	20231207	144100	1339635	936	936	936	936	0
369	20231207	144000	1339635	936	936	936	936	0
370	20231207	143900	1339635	936	936	936	936	0
371	20231207	143800	1339635	936	936	936	936	0
372	20231207	143700	1339635	936	936	936	936	0
373	20231207	143600	1339635	936	936	936	936	0
374	20231207	143500	1339635	936	936	936	936	0
375	20231207	143400	1339635	936	936	936	936	0
376	20231207	143300	1339635	936	936	936	936	0
377	20231207	143200	1339635	936	936	936	936	0
378	20231207	143100	1339635	936	936	936	936	0
379	20231207	143000	1339635	936	936	936	936	0
380	20231207	142900	1339635	936	936	936	936	0
381	20231207	142800	1339635	936	936	936	936	0
382	20231207	142700	1339635	936	936	936	936	0
383	20231207	142600	1339635	936	936	936	936	0
384	20231207	142500	1339635	936	936	936	936	0
385	20231207	142400	1339635	936	936	936	936	0
386	20231207	142300	1339635	936	936	936	936	0
387	20231207	142200	1339635	936	936	936	936	0
388	20231207	142100	1339635	936	936	936	936	0
389	20231207	142000	1339635	936	936	936	936	0
390	20231207	141900	1339635	936	936	936	936	0
391	20231207	141800	1339635	936	936	936	936	0
392	20231207	141700	1339635	936	936	936	936	0
393	20231207	141600	1339635	936	936	936	936	0
394	20231207	141500	1339635	936	936	936	936	0
395	20231207	141400	1339635	936	936	936	936	0
396	20231207	141300	1339635	936	936	936	936	0
397	20231207	141200	1339635	936	936	936	936	0
398	20231207	141100	1339635	936	936	936	936	0
399	20231207	141000	1339635	936	936	936	936	0
400	20231207	140900	1339635	936	936	936	936	0
401	20231207	140800	1339635	936	936	936	936	0
402	20231207	140700	1339635	936	936	936	936	0
403	20231207	140600	1339635	936	936	936	936	0
404	20231207	140500	1339635	936	936	936	936	0
405	20231207	140400	1339635	936	936	936	936	0
406	20231207	140300	1339635	936	936	936	936	0
407	20231207	140200	1339635	936	936	936	936	0
408	20231207	140100	1339635	936	936	936	936	0
409	20231207	140000	1339635	936	936	936	936	0
410	20231207	135900	1339635	936	936	936	936	0
411	20231207	135800	1339635	936	936	936	936	0
412	20231207	135700	1339635	936	936	936	936	0
413	20231207	135600	1339635	936	936	936	936	0
414	20231207	135500	1339635	936	936	936	936	0
415	20231207	135400	1339635	936	936	936	936	0
416	20231207	135300	1339635	936	844	936	844	156
417	20231207	135200	1207879	845	845	845	845	0
418	20231207	135100	1207879	845	845	845	845	0
419	20231207	135000	1207879	845	845	845	845	0
420	20231207	134900	1207879	845	845	845	845	0
421	20231207	134800	1207879	845	845	845	845	0
422	20231207	134700	1207879	845	845	845	845	0
423	20231207	134600	1207879	845	845	845	845	53
424	20231207	134500	1163094	844	844	844	844	0
425	20231207	134400	1163094	844	844	844	844	0
426	20231207	134300	1163094	844	844	844	844	0
427	20231207	134200	1163094	844	844	844	844	0
428	20231207	134100	1163094	844	844	844	844	0
429	20231207	134000	1163094	844	844	844	844	0
430	20231207	133900	1163094	844	844	844	844	0
431	20231207	133800	1163094	844	844	844	844	0
432	20231207	133700	1163094	844	844	844	844	0
433	20231207	133600	1163094	844	844	844	844	0
434	20231207	133500	1163094	844	844	844	844	0
435	20231207	133400	1163094	844	844	844	844	0
436	20231207	133300	1163094	844	844	844	844	0
437	20231207	133200	1163094	844	844	844	844	0
438	20231207	133100	1163094	844	844	844	844	0
439	20231207	133000	1163094	844	844	844	844	1
440	20231207	132900	1162250	936	936	936	936	0
441	20231207	132800	1162250	936	936	936	936	0
442	20231207	132700	1162250	936	936	936	936	0
443	20231207	132600	1162250	936	936	936	936	0
444	20231207	132500	1162250	936	936	936	936	0
445	20231207	132400	1162250	936	936	936	936	0
446	20231207	132300	1162250	936	936	936	936	0
447	20231207	132200	1162250	936	936	936	936	0
448	20231207	132100	1162250	936	936	936	936	0
449	20231207	132000	1162250	936	936	936	936	0
450	20231207	131900	1162250	936	936	936	936	0
451	20231207	131800	1162250	936	936	936	936	0
452	20231207	131700	1162250	936	936	936	936	0
453	20231207	131600	1162250	936	936	936	936	0
454	20231207	131500	1162250	936	936	936	936	0
455	20231207	131400	1162250	936	936	936	936	0
456	20231207	131300	1162250	936	936	936	936	0
457	20231207	131200	1162250	936	936	936	936	0
458	20231207	131100	1162250	936	936	936	936	0
459	20231207	131000	1162250	936	936	936	936	0
460	20231207	130900	1162250	936	936	936	936	0
461	20231207	130800	1162250	936	936	936	936	0
462	20231207	130700	1162250	936	936	936	936	0
463	20231207	130600	1162250	936	936	936	936	0
464	20231207	130500	1162250	936	936	936	936	0
465	20231207	130400	1162250	936	936	936	936	0
466	20231207	130300	1162250	936	936	936	936	0
467	20231207	130200	1162250	936	936	936	936	0
468	20231207	130100	1162250	936	936	936	936	0
469	20231207	130000	1162250	936	936	936	936	0
470	20231207	125900	1162250	936	936	936	936	0
471	20231207	125800	1162250	936	936	936	936	0
472	20231207	125700	1162250	936	936	936	936	0
473	20231207	125600	1162250	936	936	936	936	0
474	20231207	125500	1162250	936	936	936	936	0
475	20231207	125400	1162250	936	936	936	936	0
476	20231207	125300	1162250	936	936	936	936	0
477	20231207	125200	1162250	936	936	936	936	0
478	20231207	125100	1162250	936	936	936	936	0
479	20231207	125000	1162250	936	936	936	936	0
480	20231207	124900	1162250	936	936	936	936	0
481	20231207	124800	1162250	936	936	936	936	0
482	20231207	124700	1162250	936	936	936	936	1
483	20231207	124600	1161314	938	938	938	938	0
484	20231207	124500	1161314	938	938	938	938	0
485	20231207	124400	1161314	938	938	938	938	0
486	20231207	124300	1161314	938	938	938	938	0
487	20231207	124200	1161314	938	938	938	938	0
488	20231207	124100	1161314	938	938	938	938	0
489	20231207	124000	1161314	938	938	938	938	0
490	20231207	123900	1161314	938	938	938	938	0
491	20231207	123800	1161314	938	938	938	938	0
492	20231207	123700	1161314	938	938	938	938	0
493	20231207	123600	1161314	938	938	938	938	0
494	20231207	123500	1161314	938	938	938	938	0
495	20231207	123400	1161314	938	938	938	938	1
496	20231207	123300	1160376	845	845	845	845	0
497	20231207	123200	1160376	845	845	845	845	0
498	20231207	123100	1160376	845	845	845	845	0
499	20231207	123000	1160376	845	845	845	845	0
500	20231207	122900	1160376	845	845	845	845	0
501	20231207	122800	1160376	845	845	845	845	0
502	20231207	122700	1160376	845	845	845	845	0
503	20231207	122600	1160376	845	845	845	845	0
504	20231207	122500	1160376	845	845	845	845	0
505	20231207	122400	1160376	845	845	845	845	0
506	20231207	122300	1160376	845	845	845	845	0
507	20231207	122200	1160376	845	845	845	845	0
508	20231207	122100	1160376	845	845	845	845	0
509	20231207	122000	1160376	845	845	845	845	0
510	20231207	121900	1160376	845	845	845	845	0
511	20231207	121800	1160376	845	845	845	845	0
512	20231207	121700	1160376	845	845	845	845	0
513	20231207	121600	1160376	845	845	845	845	0
514	20231207	121500	1160376	845	845	845	845	0
515	20231207	121400	1160376	845	845	845	845	0
516	20231207	121300	1160376	845	845	845	845	0
517	20231207	121200	1160376	845	845	845	845	0
518	20231207	121100	1160376	845	845	845	845	0
519	20231207	121000	1160376	845	845	845	845	0
520	20231207	120900	1160376	845	845	845	845	0
521	20231207	120800	1160376	845	845	845	845	0
522	20231207	120700	1160376	845	845	845	845	0
523	20231207	120600	1160376	845	845	845	845	0
524	20231207	120500	1160376	845	845	845	845	0
525	20231207	120400	1160376	845	845	845	845	0
526	20231207	120300	1160376	845	845	845	845	0
527	20231207	120200	1160376	845	845	845	845	0
528	20231207	120100	1160376	845	845	845	845	0
529	20231207	120000	1160376	845	930	938	845	213
530	20231207	115900	980036	930	930	930	930	0
531	20231207	115800	980036	930	930	930	930	0
532	20231207	115700	980036	930	930	930	930	0
533	20231207	115600	980036	930	930	930	930	0
534	20231207	115500	980036	930	930	930	930	0
535	20231207	115400	980036	930	930	930	930	0
536	20231207	115300	980036	930	930	930	930	0
537	20231207	115200	980036	930	930	930	930	0
538	20231207	115100	980036	930	930	930	930	0
539	20231207	115000	980036	930	930	930	930	0
540	20231207	114900	980036	930	930	930	930	0
541	20231207	114800	980036	930	930	930	930	0
542	20231207	114700	980036	930	930	930	930	0
543	20231207	114600	980036	930	930	930	930	0
544	20231207	114500	980036	930	930	930	930	0
545	20231207	114400	980036	930	930	930	930	0
546	20231207	114300	980036	930	930	930	930	0
547	20231207	114200	980036	930	930	930	930	0
548	20231207	114100	980036	930	930	930	930	0
549	20231207	114000	980036	930	930	930	930	0
550	20231207	113900	980036	930	930	930	930	0
551	20231207	113800	980036	930	930	930	930	0
552	20231207	113700	980036	930	930	930	930	0
553	20231207	113600	980036	930	930	930	930	0
554	20231207	113500	980036	930	930	930	930	0
555	20231207	113400	980036	930	930	930	930	0
556	20231207	113300	980036	930	930	930	930	0
557	20231207	113200	980036	930	930	930	930	0
558	20231207	113100	980036	930	930	930	930	0
559	20231207	113000	980036	930	930	930	930	0
560	20231207	112900	980036	930	930	930	930	0
561	20231207	112800	980036	930	930	930	930	0
562	20231207	112700	980036	930	930	930	930	0
563	20231207	112600	980036	930	930	930	930	0
564	20231207	112500	980036	930	930	930	930	0
565	20231207	112400	980036	930	930	930	930	0
566	20231207	112300	980036	930	930	930	930	0
567	20231207	112200	980036	930	930	930	930	1
568	20231207	112100	979106	844	844	844	844	0
569	20231207	112000	979106	844	844	844	844	0
570	20231207	111900	979106	844	844	844	844	4
571	20231207	111800	975730	938	938	938	938	0
572	20231207	111700	975730	938	938	938	938	0
573	20231207	111600	975730	938	938	938	938	0
574	20231207	111500	975730	938	938	938	938	0
575	20231207	111400	975730	938	938	938	938	0
576	20231207	111300	975730	938	938	938	938	0
577	20231207	111200	975730	938	938	938	938	0
578	20231207	111100	975730	938	938	938	938	0
579	20231207	111000	975730	938	938	938	938	0
580	20231207	110900	975730	938	938	938	938	0
581	20231207	110800	975730	938	938	938	938	0
582	20231207	110700	975730	938	938	938	938	0
583	20231207	110600	975730	938	938	938	938	0
584	20231207	110500	975730	938	938	938	938	0
585	20231207	110400	975730	938	938	938	938	0
586	20231207	110300	975730	938	938	938	938	0
587	20231207	110200	975730	938	938	938	938	0
588	20231207	110100	975730	938	938	938	938	0
589	20231207	110000	975730	938	938	938	938	0
590	20231207	105900	975730	938	938	938	938	0
591	20231207	105800	975730	938	938	938	938	0
592	20231207	105700	975730	938	938	938	938	0
593	20231207	105600	975730	938	938	938	938	0
594	20231207	105500	975730	938	938	938	938	0
595	20231207	105400	975730	938	938	938	938	0
596	20231207	105300	975730	938	938	938	938	0
597	20231207	105200	975730	938	938	938	938	0
598	20231207	105100	975730	938	938	938	938	0
599	20231207	105000	975730	938	938	938	938	0
600	20231207	104900	975730	938	938	938	938	0
601	20231207	104800	975730	938	938	938	938	0
602	20231207	104700	975730	938	938	938	938	0
603	20231207	104600	975730	938	938	938	938	0
604	20231207	104500	975730	938	938	938	938	0
605	20231207	104400	975730	938	938	938	938	0
606	20231207	104300	975730	938	938	938	938	0
607	20231207	104200	975730	938	938	938	938	0
608	20231207	104100	975730	938	938	938	938	0
609	20231207	104000	975730	938	844	938	844	2
610	20231207	103900	973948	939	939	939	939	0
611	20231207	103800	973948	939	939	939	939	0
612	20231207	103700	973948	939	939	939	939	0
613	20231207	103600	973948	939	939	939	939	0
614	20231207	103500	973948	939	939	939	939	0
615	20231207	103400	973948	939	939	939	939	0
616	20231207	103300	973948	939	939	939	939	0
617	20231207	103200	973948	939	939	939	939	0
618	20231207	103100	973948	939	939	939	939	0
619	20231207	103000	973948	939	939	939	939	0
620	20231207	102900	973948	939	939	939	939	0
621	20231207	102800	973948	939	939	939	939	0
622	20231207	102700	973948	939	939	939	939	0
623	20231207	102600	973948	939	939	939	939	0
624	20231207	102500	973948	939	939	939	939	0
625	20231207	102400	973948	939	939	939	939	0
626	20231207	102300	973948	939	939	939	939	0
627	20231207	102200	973948	939	939	939	939	1
628	20231207	102100	973009	939	939	939	939	0
629	20231207	102000	973009	939	939	939	939	0
630	20231207	101900	973009	939	939	939	939	0
631	20231207	101800	973009	939	939	939	939	0
632	20231207	101700	973009	939	939	939	939	0
633	20231207	101600	973009	939	939	939	939	0
634	20231207	101500	973009	939	939	939	939	0
635	20231207	101400	973009	939	939	939	939	0
636	20231207	101300	973009	939	939	939	939	0
637	20231207	101200	973009	939	939	939	939	3
638	20231207	101100	970192	939	939	939	939	0
639	20231207	101000	970192	939	939	939	939	2
640	20231207	100900	968314	992	992	992	992	0
641	20231207	100800	968314	992	992	992	992	0
642	20231207	100700	968314	992	992	992	992	0
643	20231207	100600	968314	992	992	992	992	0
644	20231207	100500	968314	992	992	992	992	0
645	20231207	100400	968314	992	992	992	992	0
646	20231207	100300	968314	992	992	992	992	0
647	20231207	100200	968314	992	992	992	992	0
648	20231207	100100	968314	992	992	992	992	0
649	20231207	100000	968314	992	992	992	992	0
650	20231207	095900	968314	992	992	992	992	0
651	20231207	095800	968314	992	992	992	992	0
652	20231207	095700	968314	992	992	992	992	0
653	20231207	095600	968314	992	992	992	992	0
654	20231207	095500	968314	992	992	992	992	0
655	20231207	095400	968314	992	992	992	992	0
656	20231207	095300	968314	992	992	992	992	0
657	20231207	095200	968314	992	992	992	992	0
658	20231207	095100	968314	992	992	992	992	0
659	20231207	095000	968314	992	992	992	992	0
660	20231207	094900	968314	992	992	992	992	0
661	20231207	094800	968314	992	990	992	990	9
662	20231207	094700	959402	992	992	992	992	0
663	20231207	094600	959402	992	992	992	992	0
664	20231207	094500	959402	992	992	992	992	0
665	20231207	094400	959402	992	992	992	992	0
666	20231207	094300	959402	992	852	992	845	321
667	20231207	094200	686560	992	992	992	992	0
668	20231207	094100	686560	992	992	992	992	0
669	20231207	094000	686560	992	992	992	992	0
670	20231207	093900	686560	992	992	992	992	0
671	20231207	093800	686560	992	992	992	992	0
672	20231207	093700	686560	992	992	992	992	0
673	20231207	093600	686560	992	992	992	992	0
674	20231207	093500	686560	992	992	992	992	0
675	20231207	093400	686560	992	852	992	852	801
676	20231207	093300	3968	992	992	992	992	0
677	20231207	093200	3968	992	992	992	992	0
678	20231207	093100	3968	992	992	992	992	0
679	20231207	093000	3968	992	992	992	992	0
680	20231207	092900	3968	992	992	992	992	0
681	20231207	092800	3968	992	992	992	992	0
682	20231207	092700	3968	992	992	992	992	0
683	20231207	092600	3968	992	992	992	992	0
684	20231207	092500	3968	992	992	992	992	0
685	20231207	092400	3968	992	992	992	992	0
686	20231207	092300	3968	992	992	992	992	0
687	20231207	092200	3968	992	992	992	992	0
688	20231207	092100	3968	992	992	992	992	0
689	20231207	092000	3968	992	992	992	992	0
690	20231207	091900	3968	992	992	992	992	0
691	20231207	091800	3968	992	992	992	992	0
692	20231207	091700	3968	992	992	992	992	0
693	20231207	091600	3968	992	992	992	992	0
694	20231207	091500	3968	992	992	992	992	0
695	20231207	091400	3968	992	992	992	992	0
696	20231207	091300	3968	992	992	992	992	0
697	20231207	091200	3968	992	992	992	992	0
698	20231207	091100	3968	992	992	992	992	4
699	20231207	091000	0	992	992	992	992	0
700	20231207	090900	0	992	992	992	992	0
701	20231207	090800	0	992	992	992	992	0
702	20231207	090700	0	992	992	992	992	0
703	20231207	090600	0	992	992	992	992	0
704	20231207	090500	0	992	992	992	992	0
705	20231207	090400	0	992	992	992	992	0
706	20231207	090300	0	992	992	992	992	0
707	20231207	090200	0	992	992	992	992	0
708	20231207	090100	0	992	992	992	992	0
709	20231207	090000	0	992	992	992	992	0