KissMeData/258540/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204800	1479934	928	928	928	928	46
3	20231201	204700	1479934	928	928	928	928	0
4	20231201	204600	1479934	928	928	928	928	0
5	20231201	204500	1479934	928	928	928	928	0
6	20231201	204400	1479934	928	928	928	928	0
7	20231201	204300	1479934	928	928	928	928	0
8	20231201	204200	1479934	928	928	928	928	0
9	20231201	204100	1479934	928	928	928	928	0
10	20231201	204000	1479934	928	928	928	928	0
11	20231201	203900	1479934	928	928	928	928	0
12	20231201	203800	1479934	928	928	928	928	0
13	20231201	203700	1479934	928	928	928	928	0
14	20231201	203600	1479934	928	928	928	928	0
15	20231201	203500	1479934	928	928	928	928	0
16	20231201	203400	1479934	928	928	928	928	0
17	20231201	203300	1479934	928	928	928	928	0
18	20231201	203200	1479934	928	928	928	928	0
19	20231201	203100	1479934	928	928	928	928	0
20	20231201	203000	1479934	928	928	928	928	0
21	20231201	202900	1479934	928	928	928	928	0
22	20231201	202800	1479934	928	928	928	928	0
23	20231201	202700	1479934	928	928	928	928	0
24	20231201	202600	1479934	928	928	928	928	0
25	20231201	202500	1479934	928	928	928	928	0
26	20231201	202400	1479934	928	928	928	928	0
27	20231201	202300	1479934	928	928	928	928	0
28	20231201	202200	1479934	928	928	928	928	0
29	20231201	202100	1479934	928	928	928	928	0
30	20231201	202000	1479934	928	928	928	928	0
31	20231201	201900	1479934	928	928	928	928	0
32	20231201	201800	1479934	928	928	928	928	46
33	20231201	201700	1479934	928	928	928	928	0
34	20231201	201600	1479934	928	928	928	928	0
35	20231201	201500	1479934	928	928	928	928	0
36	20231201	201400	1479934	928	928	928	928	0
37	20231201	201300	1479934	928	928	928	928	0
38	20231201	201200	1479934	928	928	928	928	0
39	20231201	201100	1479934	928	928	928	928	0
40	20231201	201000	1479934	928	928	928	928	0
41	20231201	200900	1479934	928	928	928	928	0
42	20231201	200800	1479934	928	928	928	928	0
43	20231201	200700	1479934	928	928	928	928	0
44	20231201	200600	1479934	928	928	928	928	0
45	20231201	200500	1479934	928	928	928	928	0
46	20231201	200400	1479934	928	928	928	928	0
47	20231201	200300	1479934	928	928	928	928	0
48	20231201	200200	1479934	928	928	928	928	0
49	20231201	200100	1479934	928	928	928	928	0
50	20231201	200000	1479934	928	928	928	928	0
51	20231201	195900	1479934	928	928	928	928	0
52	20231201	195800	1479934	928	928	928	928	0
53	20231201	195700	1479934	928	928	928	928	0
54	20231201	195600	1479934	928	928	928	928	0
55	20231201	195500	1479934	928	928	928	928	0
56	20231201	195400	1479934	928	928	928	928	0
57	20231201	195300	1479934	928	928	928	928	0
58	20231201	195200	1479934	928	928	928	928	0
59	20231201	195100	1479934	928	928	928	928	0
60	20231201	195000	1479934	928	928	928	928	0
61	20231201	194900	1479934	928	928	928	928	0
62	20231201	194800	1479934	928	928	928	928	46
63	20231201	194700	1479934	928	928	928	928	0
64	20231201	194600	1479934	928	928	928	928	0
65	20231201	194500	1479934	928	928	928	928	0
66	20231201	194400	1479934	928	928	928	928	0
67	20231201	194300	1479934	928	928	928	928	0
68	20231201	194200	1479934	928	928	928	928	0
69	20231201	194100	1479934	928	928	928	928	0
70	20231201	194000	1479934	928	928	928	928	0
71	20231201	193900	1479934	928	928	928	928	0
72	20231201	193800	1479934	928	928	928	928	0
73	20231201	193700	1479934	928	928	928	928	0
74	20231201	193600	1479934	928	928	928	928	0
75	20231201	193500	1479934	928	928	928	928	0
76	20231201	193400	1479934	928	928	928	928	0
77	20231201	193300	1479934	928	928	928	928	0
78	20231201	193200	1479934	928	928	928	928	0
79	20231201	193100	1479934	928	928	928	928	0
80	20231201	193000	1479934	928	928	928	928	0
81	20231201	192900	1479934	928	928	928	928	0
82	20231201	192800	1479934	928	928	928	928	0
83	20231201	192700	1479934	928	928	928	928	0
84	20231201	192600	1479934	928	928	928	928	0
85	20231201	192500	1479934	928	928	928	928	0
86	20231201	192400	1479934	928	928	928	928	0
87	20231201	192300	1479934	928	928	928	928	0
88	20231201	192200	1479934	928	928	928	928	0
89	20231201	192100	1479934	928	928	928	928	0
90	20231201	192000	1479934	928	928	928	928	0
91	20231201	191900	1479934	928	928	928	928	0
92	20231201	191800	1479934	928	928	928	928	46
93	20231201	191700	1479934	928	928	928	928	0
94	20231201	191600	1479934	928	928	928	928	0
95	20231201	191500	1479934	928	928	928	928	0
96	20231201	191400	1479934	928	928	928	928	0
97	20231201	191300	1479934	928	928	928	928	0
98	20231201	191200	1479934	928	928	928	928	0
99	20231201	191100	1479934	928	928	928	928	0
100	20231201	191000	1479934	928	928	928	928	0
101	20231201	190900	1479934	928	928	928	928	0
102	20231201	190800	1479934	928	928	928	928	0
103	20231201	190700	1479934	928	928	928	928	0
104	20231201	190600	1479934	928	928	928	928	0
105	20231201	190500	1479934	928	928	928	928	0
106	20231201	190400	1479934	928	928	928	928	0
107	20231201	190300	1479934	928	928	928	928	0
108	20231201	190200	1479934	928	928	928	928	0
109	20231201	190100	1479934	928	928	928	928	0
110	20231201	190000	1479934	928	928	928	928	0
111	20231201	185900	1479934	928	928	928	928	0
112	20231201	185800	1479934	928	928	928	928	0
113	20231201	185700	1479934	928	928	928	928	0
114	20231201	185600	1479934	928	928	928	928	0
115	20231201	185500	1479934	928	928	928	928	0
116	20231201	185400	1479934	928	928	928	928	0
117	20231201	185300	1479934	928	928	928	928	0
118	20231201	185200	1479934	928	928	928	928	0
119	20231201	185100	1479934	928	928	928	928	0
120	20231201	185000	1479934	928	928	928	928	0
121	20231201	184900	1479934	928	928	928	928	0
122	20231201	184800	1479934	928	928	928	928	46
123	20231201	184700	1479934	928	928	928	928	0
124	20231201	184600	1479934	928	928	928	928	0
125	20231201	184500	1479934	928	928	928	928	0
126	20231201	184400	1479934	928	928	928	928	0
127	20231201	184300	1479934	928	928	928	928	0
128	20231201	184200	1479934	928	928	928	928	0
129	20231201	184100	1479934	928	928	928	928	0
130	20231201	184000	1479934	928	928	928	928	0
131	20231201	183900	1479934	928	928	928	928	0
132	20231201	183800	1479934	928	928	928	928	0
133	20231201	183700	1479934	928	928	928	928	0
134	20231201	183600	1479934	928	928	928	928	0
135	20231201	183500	1479934	928	928	928	928	0
136	20231201	183400	1479934	928	928	928	928	0
137	20231201	183300	1479934	928	928	928	928	0
138	20231201	183200	1479934	928	928	928	928	0
139	20231201	183100	1479934	928	928	928	928	0
140	20231201	183000	1479934	928	928	928	928	0
141	20231201	182900	1479934	928	928	928	928	0
142	20231201	182800	1479934	928	928	928	928	0
143	20231201	182700	1479934	928	928	928	928	0
144	20231201	182600	1479934	928	928	928	928	0
145	20231201	182500	1479934	928	928	928	928	0
146	20231201	182400	1479934	928	928	928	928	0
147	20231201	182300	1479934	928	928	928	928	0
148	20231201	182200	1479934	928	928	928	928	0
149	20231201	182100	1479934	928	928	928	928	0
150	20231201	182000	1479934	928	928	928	928	0
151	20231201	181900	1479934	928	928	928	928	0
152	20231201	181800	1479934	928	928	928	928	46
153	20231201	181700	1479934	928	928	928	928	0
154	20231201	181600	1479934	928	928	928	928	0
155	20231201	181500	1479934	928	928	928	928	0
156	20231201	181400	1479934	928	928	928	928	0
157	20231201	181300	1479934	928	928	928	928	0
158	20231201	181200	1479934	928	928	928	928	0
159	20231201	181100	1479934	928	928	928	928	0
160	20231201	181000	1479934	928	928	928	928	0
161	20231201	180900	1479934	928	928	928	928	0
162	20231201	180800	1479934	928	928	928	928	0
163	20231201	180700	1479934	928	928	928	928	0
164	20231201	180600	1479934	928	928	928	928	0
165	20231201	180500	1479934	928	928	928	928	0
166	20231201	180400	1479934	928	928	928	928	0
167	20231201	180300	1479934	928	928	928	928	0
168	20231201	180200	1479934	928	928	928	928	0
169	20231201	180100	1479934	928	928	928	928	0
170	20231201	180000	1479934	928	928	928	928	0
171	20231201	175900	1479934	928	928	928	928	0
172	20231201	175800	1479934	928	928	928	928	0
173	20231201	175700	1479934	928	928	928	928	0
174	20231201	175600	1479934	928	928	928	928	0
175	20231201	175500	1479934	928	928	928	928	0
176	20231201	175400	1479934	928	928	928	928	0
177	20231201	175300	1479934	928	928	928	928	0
178	20231201	175200	1479934	928	928	928	928	0
179	20231201	175100	1479934	928	928	928	928	0
180	20231201	175000	1479934	928	928	928	928	0
181	20231201	174900	1479934	928	928	928	928	0
182	20231201	174800	1479934	928	928	928	928	46
183	20231201	174700	1479934	928	928	928	928	0
184	20231201	174600	1479934	928	928	928	928	0
185	20231201	174500	1479934	928	928	928	928	0
186	20231201	174400	1479934	928	928	928	928	0
187	20231201	174300	1479934	928	928	928	928	0
188	20231201	174200	1479934	928	928	928	928	0
189	20231201	174100	1479934	928	928	928	928	0
190	20231201	174000	1479934	928	928	928	928	0
191	20231201	173900	1479934	928	928	928	928	0
192	20231201	173800	1479934	928	928	928	928	0
193	20231201	173700	1479934	928	928	928	928	0
194	20231201	173600	1479934	928	928	928	928	0
195	20231201	173500	1479934	928	928	928	928	0
196	20231201	173400	1479934	928	928	928	928	0
197	20231201	173300	1479934	928	928	928	928	0
198	20231201	173200	1479934	928	928	928	928	0
199	20231201	173100	1479934	928	928	928	928	0
200	20231201	173000	1479934	928	928	928	928	0
201	20231201	172900	1479934	928	928	928	928	0
202	20231201	172800	1479934	928	928	928	928	0
203	20231201	172700	1479934	928	928	928	928	0
204	20231201	172600	1479934	928	928	928	928	0
205	20231201	172500	1479934	928	928	928	928	0
206	20231201	172400	1479934	928	928	928	928	0
207	20231201	172300	1479934	928	928	928	928	0
208	20231201	172200	1479934	928	928	928	928	0
209	20231201	172100	1479934	928	928	928	928	0
210	20231201	172000	1479934	928	928	928	928	0
211	20231201	171900	1479934	928	928	928	928	0
212	20231201	171800	1479934	928	928	928	928	46
213	20231201	171700	1479934	928	928	928	928	0
214	20231201	171600	1479934	928	928	928	928	0
215	20231201	171500	1479934	928	928	928	928	0
216	20231201	171400	1479934	928	928	928	928	0
217	20231201	171300	1479934	928	928	928	928	0
218	20231201	171200	1479934	928	928	928	928	0
219	20231201	171100	1479934	928	928	928	928	0
220	20231201	171000	1479934	928	928	928	928	0
221	20231201	170900	1479934	928	928	928	928	0
222	20231201	170800	1479934	928	928	928	928	0
223	20231201	170700	1479934	928	928	928	928	0
224	20231201	170600	1479934	928	928	928	928	0
225	20231201	170500	1479934	928	928	928	928	0
226	20231201	170400	1479934	928	928	928	928	0
227	20231201	170300	1479934	928	928	928	928	0
228	20231201	170200	1479934	928	928	928	928	0
229	20231201	170100	1479934	928	928	928	928	0
230	20231201	170000	1479934	928	928	928	928	0
231	20231201	165900	1479934	928	928	928	928	0
232	20231201	165800	1479934	928	928	928	928	0
233	20231201	165700	1479934	928	928	928	928	0
234	20231201	165600	1479934	928	928	928	928	0
235	20231201	165500	1479934	928	928	928	928	0
236	20231201	165400	1479934	928	928	928	928	0
237	20231201	165300	1479934	928	928	928	928	0
238	20231201	165200	1479934	928	928	928	928	0
239	20231201	165100	1479934	928	928	928	928	0
240	20231201	165000	1479934	928	928	928	928	0
241	20231201	164900	1479934	928	928	928	928	0
242	20231201	164800	1479934	928	928	928	928	46
243	20231201	164700	1479934	928	928	928	928	0
244	20231201	164600	1479934	928	928	928	928	0
245	20231201	164500	1479934	928	928	928	928	0
246	20231201	164400	1479934	928	928	928	928	0
247	20231201	164300	1479934	928	928	928	928	0
248	20231201	164200	1479934	928	928	928	928	0
249	20231201	164100	1479934	928	928	928	928	0
250	20231201	164000	1479934	928	928	928	928	0
251	20231201	163900	1479934	928	928	928	928	0
252	20231201	163800	1479934	928	928	928	928	0
253	20231201	163700	1479934	928	928	928	928	0
254	20231201	163600	1479934	928	928	928	928	0
255	20231201	163500	1479934	928	928	928	928	0
256	20231201	163400	1479934	928	928	928	928	0
257	20231201	163300	1479934	928	928	928	928	0
258	20231201	163200	1479934	928	928	928	928	0
259	20231201	163100	1479934	928	928	928	928	0
260	20231201	163000	1479934	928	928	928	928	0
261	20231201	162900	1479934	928	928	928	928	0
262	20231201	162800	1479934	928	928	928	928	0
263	20231201	162700	1479934	928	928	928	928	0
264	20231201	162600	1479934	928	928	928	928	0
265	20231201	162500	1479934	928	928	928	928	0
266	20231201	162400	1479934	928	928	928	928	0
267	20231201	162300	1479934	928	928	928	928	0
268	20231201	162200	1479934	928	928	928	928	0
269	20231201	162100	1479934	928	928	928	928	0
270	20231201	162000	1479934	928	928	928	928	0
271	20231201	161900	1479934	928	928	928	928	0
272	20231201	161800	1479934	928	928	928	928	46
273	20231201	161700	1479934	928	928	928	928	0
274	20231201	161600	1479934	928	928	928	928	0
275	20231201	161500	1479934	928	928	928	928	0
276	20231201	161400	1479934	928	928	928	928	0
277	20231201	161300	1479934	928	928	928	928	0
278	20231201	161200	1479934	928	928	928	928	0
279	20231201	161100	1479934	928	928	928	928	0
280	20231201	161000	1479934	928	928	928	928	0
281	20231201	160900	1479934	928	928	928	928	0
282	20231201	160800	1479934	928	928	928	928	0
283	20231201	160700	1479934	928	928	928	928	0
284	20231201	160600	1479934	928	928	928	928	0
285	20231201	160500	1479934	928	928	928	928	0
286	20231201	160400	1479934	928	928	928	928	0
287	20231201	160300	1479934	928	928	928	928	0
288	20231201	160200	1479934	928	928	928	928	0
289	20231201	160100	1479934	928	928	928	928	0
290	20231201	160000	1479934	928	928	928	928	0
291	20231201	155900	1479934	928	928	928	928	0
292	20231201	155800	1479934	928	928	928	928	0
293	20231201	155700	1479934	928	928	928	928	0
294	20231201	155600	1479934	928	928	928	928	0
295	20231201	155500	1479934	928	928	928	928	0
296	20231201	155400	1479934	928	928	928	928	0
297	20231201	155300	1479934	928	928	928	928	0
298	20231201	155200	1479934	928	928	928	928	0
299	20231201	155100	1479934	928	928	928	928	0
300	20231201	155000	1479934	928	928	928	928	0
301	20231201	154900	1479934	928	928	928	928	0
302	20231201	154800	1479934	928	928	928	928	46
303	20231201	154700	1479934	928	928	928	928	0
304	20231201	154600	1479934	928	928	928	928	0
305	20231201	154500	1479934	928	928	928	928	0
306	20231201	154400	1479934	928	928	928	928	0
307	20231201	154300	1479934	928	928	928	928	0
308	20231201	154200	1479934	928	928	928	928	0
309	20231201	154100	1479934	928	928	928	928	0
310	20231201	154000	1479934	928	928	928	928	0
311	20231201	153900	1479934	928	928	928	928	0
312	20231201	153800	1479934	928	928	928	928	0
313	20231201	153700	1479934	928	928	928	928	0
314	20231201	153600	1479934	928	928	928	928	0
315	20231201	153500	1479934	928	928	928	928	0
316	20231201	153400	1479934	928	928	928	928	0
317	20231201	153300	1479934	928	928	928	928	0
318	20231201	153200	1479934	928	928	928	928	0
319	20231201	153100	1479934	928	928	928	928	0
320	20231201	153000	1479934	928	928	928	928	46
321	20231201	152900	1437246	930	930	930	930	0
322	20231201	152800	1437246	930	930	930	930	0
323	20231201	152700	1437246	930	930	930	930	0
324	20231201	152600	1437246	930	930	930	930	0
325	20231201	152500	1437246	930	930	930	930	0
326	20231201	152400	1437246	930	930	930	930	0
327	20231201	152300	1437246	930	930	930	930	0
328	20231201	152200	1437246	930	930	930	930	0
329	20231201	152100	1437246	930	930	930	930	0
330	20231201	152000	1437246	930	930	930	930	0
331	20231201	151900	1437246	930	930	930	930	0
332	20231201	151800	1437246	930	853	930	852	155
333	20231201	151700	1305054	949	949	949	949	0
334	20231201	151600	1305054	949	949	949	949	0
335	20231201	151500	1305054	949	949	949	949	0
336	20231201	151400	1305054	949	949	949	949	0
337	20231201	151300	1305054	949	949	949	949	0
338	20231201	151200	1305054	949	949	949	949	0
339	20231201	151100	1305054	949	949	949	949	0
340	20231201	151000	1305054	949	949	949	949	0
341	20231201	150900	1305054	949	949	949	949	0
342	20231201	150800	1305054	949	949	949	949	0
343	20231201	150700	1305054	949	949	949	949	0
344	20231201	150600	1305054	949	949	949	949	0
345	20231201	150500	1305054	949	949	949	949	0
346	20231201	150400	1305054	949	949	949	949	0
347	20231201	150300	1305054	949	949	949	949	0
348	20231201	150200	1305054	949	949	949	949	0
349	20231201	150100	1305054	949	949	949	949	0
350	20231201	150000	1305054	949	949	949	949	0
351	20231201	145900	1305054	949	949	949	949	0
352	20231201	145800	1305054	949	949	949	949	0
353	20231201	145700	1305054	949	949	949	949	0
354	20231201	145600	1305054	949	949	949	949	0
355	20231201	145500	1305054	949	949	949	949	0
356	20231201	145400	1305054	949	949	949	949	1
357	20231201	145300	1304105	949	949	949	949	0
358	20231201	145200	1304105	949	949	949	949	0
359	20231201	145100	1304105	949	949	949	949	0
360	20231201	145000	1304105	949	949	949	949	0
361	20231201	144900	1304105	949	949	949	949	0
362	20231201	144800	1304105	949	949	949	949	0
363	20231201	144700	1304105	949	949	949	949	0
364	20231201	144600	1304105	949	949	949	949	0
365	20231201	144500	1304105	949	949	949	949	0
366	20231201	144400	1304105	949	949	949	949	0
367	20231201	144300	1304105	949	949	949	949	0
368	20231201	144200	1304105	949	949	949	949	0
369	20231201	144100	1304105	949	949	949	949	0
370	20231201	144000	1304105	949	949	949	949	0
371	20231201	143900	1304105	949	949	949	949	0
372	20231201	143800	1304105	949	949	949	949	0
373	20231201	143700	1304105	949	949	949	949	0
374	20231201	143600	1304105	949	949	949	949	0
375	20231201	143500	1304105	949	949	949	949	0
376	20231201	143400	1304105	949	949	949	949	0
377	20231201	143300	1304105	949	949	949	949	0
378	20231201	143200	1304105	949	949	949	949	0
379	20231201	143100	1304105	949	949	949	949	0
380	20231201	143000	1304105	949	949	949	949	0
381	20231201	142900	1304105	949	949	949	949	0
382	20231201	142800	1304105	949	949	949	949	0
383	20231201	142700	1304105	949	949	949	949	0
384	20231201	142600	1304105	949	949	949	949	0
385	20231201	142500	1304105	949	949	949	949	0
386	20231201	142400	1304105	949	949	949	949	0
387	20231201	142300	1304105	949	949	949	949	0
388	20231201	142200	1304105	949	949	949	949	0
389	20231201	142100	1304105	949	949	949	949	0
390	20231201	142000	1304105	949	949	949	949	0
391	20231201	141900	1304105	949	949	949	949	0
392	20231201	141800	1304105	949	949	949	949	0
393	20231201	141700	1304105	949	949	949	949	0
394	20231201	141600	1304105	949	949	949	949	0
395	20231201	141500	1304105	949	949	949	949	0
396	20231201	141400	1304105	949	949	949	949	0
397	20231201	141300	1304105	949	949	949	949	0
398	20231201	141200	1304105	949	949	949	949	1
399	20231201	141100	1303156	949	949	949	949	0
400	20231201	141000	1303156	949	949	949	949	0
401	20231201	140900	1303156	949	949	949	949	0
402	20231201	140800	1303156	949	949	949	949	0
403	20231201	140700	1303156	949	949	949	949	0
404	20231201	140600	1303156	949	949	949	949	0
405	20231201	140500	1303156	949	949	949	949	0
406	20231201	140400	1303156	949	949	949	949	0
407	20231201	140300	1303156	949	949	949	949	0
408	20231201	140200	1303156	949	949	949	949	0
409	20231201	140100	1303156	949	949	949	949	0
410	20231201	140000	1303156	949	949	949	949	0
411	20231201	135900	1303156	949	949	949	949	0
412	20231201	135800	1303156	949	949	949	949	0
413	20231201	135700	1303156	949	949	949	949	0
414	20231201	135600	1303156	949	949	949	949	0
415	20231201	135500	1303156	949	949	949	949	0
416	20231201	135400	1303156	949	949	949	949	0
417	20231201	135300	1303156	949	949	949	949	0
418	20231201	135200	1303156	949	949	949	949	0
419	20231201	135100	1303156	949	949	949	949	0
420	20231201	135000	1303156	949	949	949	949	0
421	20231201	134900	1303156	949	949	949	949	0
422	20231201	134800	1303156	949	949	949	949	0
423	20231201	134700	1303156	949	949	949	949	0
424	20231201	134600	1303156	949	949	949	949	0
425	20231201	134500	1303156	949	949	949	949	0
426	20231201	134400	1303156	949	949	949	949	0
427	20231201	134300	1303156	949	949	949	949	0
428	20231201	134200	1303156	949	949	949	949	0
429	20231201	134100	1303156	949	949	949	949	0
430	20231201	134000	1303156	949	949	949	949	0
431	20231201	133900	1303156	949	949	949	949	0
432	20231201	133800	1303156	949	949	949	949	0
433	20231201	133700	1303156	949	949	949	949	0
434	20231201	133600	1303156	949	949	949	949	0
435	20231201	133500	1303156	949	949	949	949	0
436	20231201	133400	1303156	949	949	949	949	0
437	20231201	133300	1303156	949	949	949	949	0
438	20231201	133200	1303156	949	949	949	949	0
439	20231201	133100	1303156	949	949	949	949	0
440	20231201	133000	1303156	949	949	949	949	0
441	20231201	132900	1303156	949	949	949	949	0
442	20231201	132800	1303156	949	949	949	949	0
443	20231201	132700	1303156	949	949	949	949	0
444	20231201	132600	1303156	949	949	949	949	0
445	20231201	132500	1303156	949	949	949	949	0
446	20231201	132400	1303156	949	949	949	949	0
447	20231201	132300	1303156	949	949	949	949	0
448	20231201	132200	1303156	949	949	949	949	0
449	20231201	132100	1303156	949	949	949	949	0
450	20231201	132000	1303156	949	949	949	949	0
451	20231201	131900	1303156	949	949	949	949	0
452	20231201	131800	1303156	949	949	949	949	0
453	20231201	131700	1303156	949	949	949	949	0
454	20231201	131600	1303156	949	949	949	949	0
455	20231201	131500	1303156	949	949	949	949	0
456	20231201	131400	1303156	949	949	949	949	0
457	20231201	131300	1303156	949	949	949	949	0
458	20231201	131200	1303156	949	949	949	949	0
459	20231201	131100	1303156	949	949	949	949	0
460	20231201	131000	1303156	949	949	949	949	0
461	20231201	130900	1303156	949	949	949	949	0
462	20231201	130800	1303156	949	949	949	949	0
463	20231201	130700	1303156	949	949	949	949	0
464	20231201	130600	1303156	949	949	949	949	0
465	20231201	130500	1303156	949	949	949	949	0
466	20231201	130400	1303156	949	949	949	949	0
467	20231201	130300	1303156	949	949	949	949	0
468	20231201	130200	1303156	949	949	949	949	0
469	20231201	130100	1303156	949	949	949	949	0
470	20231201	130000	1303156	949	949	949	949	0
471	20231201	125900	1303156	949	949	949	949	0
472	20231201	125800	1303156	949	949	949	949	0
473	20231201	125700	1303156	949	949	949	949	0
474	20231201	125600	1303156	949	949	949	949	0
475	20231201	125500	1303156	949	949	949	949	0
476	20231201	125400	1303156	949	949	949	949	0
477	20231201	125300	1303156	949	949	949	949	0
478	20231201	125200	1303156	949	949	949	949	0
479	20231201	125100	1303156	949	949	949	949	0
480	20231201	125000	1303156	949	949	949	949	0
481	20231201	124900	1303156	949	949	949	949	0
482	20231201	124800	1303156	949	949	949	949	0
483	20231201	124700	1303156	949	949	949	949	0
484	20231201	124600	1303156	949	949	949	949	0
485	20231201	124500	1303156	949	949	949	949	0
486	20231201	124400	1303156	949	949	949	949	0
487	20231201	124300	1303156	949	949	949	949	0
488	20231201	124200	1303156	949	949	949	949	0
489	20231201	124100	1303156	949	949	949	949	0
490	20231201	124000	1303156	949	949	949	949	0
491	20231201	123900	1303156	949	949	949	949	0
492	20231201	123800	1303156	949	949	949	949	0
493	20231201	123700	1303156	949	949	949	949	0
494	20231201	123600	1303156	949	949	949	949	0
495	20231201	123500	1303156	949	949	949	949	0
496	20231201	123400	1303156	949	949	949	949	0
497	20231201	123300	1303156	949	949	949	949	0
498	20231201	123200	1303156	949	949	949	949	0
499	20231201	123100	1303156	949	949	949	949	0
500	20231201	123000	1303156	949	949	949	949	0
501	20231201	122900	1303156	949	949	949	949	0
502	20231201	122800	1303156	949	949	949	949	0
503	20231201	122700	1303156	949	949	949	949	43
504	20231201	122600	1262349	949	949	949	949	3
505	20231201	122500	1259502	949	949	949	949	0
506	20231201	122400	1259502	949	949	949	949	0
507	20231201	122300	1259502	949	949	949	949	0
508	20231201	122200	1259502	949	949	949	949	0
509	20231201	122100	1259502	949	949	949	949	0
510	20231201	122000	1259502	949	949	949	949	0
511	20231201	121900	1259502	949	949	949	949	0
512	20231201	121800	1259502	949	949	949	949	0
513	20231201	121700	1259502	949	949	949	949	0
514	20231201	121600	1259502	949	949	949	949	0
515	20231201	121500	1259502	949	949	949	949	0
516	20231201	121400	1259502	949	949	949	949	0
517	20231201	121300	1259502	949	949	949	949	0
518	20231201	121200	1259502	949	949	949	949	0
519	20231201	121100	1259502	949	949	949	949	0
520	20231201	121000	1259502	949	949	949	949	0
521	20231201	120900	1259502	949	949	949	949	0
522	20231201	120800	1259502	949	949	949	949	20
523	20231201	120700	1240522	949	949	949	949	10
524	20231201	120600	1231032	949	949	949	949	0
525	20231201	120500	1231032	949	949	949	949	10
526	20231201	120400	1221542	949	949	949	949	0
527	20231201	120300	1221542	949	949	949	949	10
528	20231201	120200	1212052	949	949	949	949	0
529	20231201	120100	1212052	949	949	949	949	0
530	20231201	120000	1212052	949	949	949	949	0
531	20231201	115900	1212052	949	949	949	949	0
532	20231201	115800	1212052	949	949	949	949	500
533	20231201	115700	737552	950	950	950	950	0
534	20231201	115600	737552	950	950	950	950	0
535	20231201	115500	737552	950	950	950	950	0
536	20231201	115400	737552	950	950	950	950	0
537	20231201	115300	737552	950	950	950	950	0
538	20231201	115200	737552	950	950	950	950	0
539	20231201	115100	737552	950	950	950	950	0
540	20231201	115000	737552	950	950	950	950	0
541	20231201	114900	737552	950	950	950	950	0
542	20231201	114800	737552	950	950	950	950	0
543	20231201	114700	737552	950	950	950	950	0
544	20231201	114600	737552	950	950	950	950	0
545	20231201	114500	737552	950	950	950	950	0
546	20231201	114400	737552	950	950	950	950	0
547	20231201	114300	737552	950	950	950	950	0
548	20231201	114200	737552	950	950	950	950	0
549	20231201	114100	737552	950	950	950	950	0
550	20231201	114000	737552	950	950	950	950	0
551	20231201	113900	737552	950	950	950	950	0
552	20231201	113800	737552	950	950	950	950	0
553	20231201	113700	737552	950	950	950	950	0
554	20231201	113600	737552	950	950	950	950	0
555	20231201	113500	737552	950	950	950	950	0
556	20231201	113400	737552	950	950	950	950	0
557	20231201	113300	737552	950	950	950	950	0
558	20231201	113200	737552	950	950	950	950	0
559	20231201	113100	737552	950	950	950	950	0
560	20231201	113000	737552	950	950	950	950	0
561	20231201	112900	737552	950	950	950	950	0
562	20231201	112800	737552	950	950	950	950	0
563	20231201	112700	737552	950	950	950	950	0
564	20231201	112600	737552	950	950	950	950	0
565	20231201	112500	737552	950	950	950	950	0
566	20231201	112400	737552	950	950	950	950	0
567	20231201	112300	737552	950	950	950	950	0
568	20231201	112200	737552	950	950	950	950	0
569	20231201	112100	737552	950	950	950	950	0
570	20231201	112000	737552	950	950	950	950	0
571	20231201	111900	737552	950	950	950	950	0
572	20231201	111800	737552	950	950	950	950	0
573	20231201	111700	737552	950	950	950	950	0
574	20231201	111600	737552	950	950	950	950	0
575	20231201	111500	737552	950	950	950	950	0
576	20231201	111400	737552	950	950	950	950	0
577	20231201	111300	737552	950	950	950	950	0
578	20231201	111200	737552	950	950	950	950	0
579	20231201	111100	737552	950	950	950	950	0
580	20231201	111000	737552	950	950	950	950	0
581	20231201	110900	737552	950	950	950	950	0
582	20231201	110800	737552	950	950	950	950	0
583	20231201	110700	737552	950	950	950	950	0
584	20231201	110600	737552	950	950	950	950	0
585	20231201	110500	737552	950	950	950	950	0
586	20231201	110400	737552	950	950	950	950	0
587	20231201	110300	737552	950	950	950	950	0
588	20231201	110200	737552	950	950	950	950	0
589	20231201	110100	737552	950	950	950	950	0
590	20231201	110000	737552	950	950	950	950	0
591	20231201	105900	737552	950	950	950	950	0
592	20231201	105800	737552	950	950	950	950	1
593	20231201	105700	736602	950	950	950	950	0
594	20231201	105600	736602	950	950	950	950	0
595	20231201	105500	736602	950	950	950	950	0
596	20231201	105400	736602	950	950	950	950	0
597	20231201	105300	736602	950	950	950	950	0
598	20231201	105200	736602	950	950	950	950	0
599	20231201	105100	736602	950	950	950	950	0
600	20231201	105000	736602	950	949	950	949	529
601	20231201	104900	234330	949	949	949	949	0
602	20231201	104800	234330	949	949	949	949	0
603	20231201	104700	234330	949	949	949	949	0
604	20231201	104600	234330	949	949	949	949	0
605	20231201	104500	234330	949	949	949	949	0
606	20231201	104400	234330	949	949	949	949	0
607	20231201	104300	234330	949	949	949	949	0
608	20231201	104200	234330	949	949	949	949	1
609	20231201	104100	233381	977	977	977	977	0
610	20231201	104000	233381	977	977	977	977	0
611	20231201	103900	233381	977	977	977	977	0
612	20231201	103800	233381	977	977	977	977	0
613	20231201	103700	233381	977	977	977	977	0
614	20231201	103600	233381	977	977	977	977	0
615	20231201	103500	233381	977	977	977	977	0
616	20231201	103400	233381	977	977	977	977	0
617	20231201	103300	233381	977	977	977	977	0
618	20231201	103200	233381	977	977	977	977	0
619	20231201	103100	233381	977	977	977	977	0
620	20231201	103000	233381	977	977	977	977	0
621	20231201	102900	233381	977	977	977	977	0
622	20231201	102800	233381	977	977	977	977	0
623	20231201	102700	233381	977	977	977	977	0
624	20231201	102600	233381	977	977	977	977	0
625	20231201	102500	233381	977	977	977	977	0
626	20231201	102400	233381	977	977	977	977	0
627	20231201	102300	233381	977	977	977	977	0
628	20231201	102200	233381	977	977	977	977	0
629	20231201	102100	233381	977	977	977	977	0
630	20231201	102000	233381	977	977	977	977	0
631	20231201	101900	233381	977	977	977	977	0
632	20231201	101800	233381	977	977	977	977	0
633	20231201	101700	233381	977	977	977	977	0
634	20231201	101600	233381	977	977	977	977	0
635	20231201	101500	233381	977	977	977	977	0
636	20231201	101400	233381	977	977	977	977	0
637	20231201	101300	233381	977	977	977	977	0
638	20231201	101200	233381	977	977	977	977	0
639	20231201	101100	233381	977	977	977	977	0
640	20231201	101000	233381	977	977	977	977	0
641	20231201	100900	233381	977	977	977	977	0
642	20231201	100800	233381	977	977	977	977	0
643	20231201	100700	233381	977	977	977	977	0
644	20231201	100600	233381	977	977	977	977	0
645	20231201	100500	233381	977	977	977	977	0
646	20231201	100400	233381	977	977	977	977	0
647	20231201	100300	233381	977	977	977	977	0
648	20231201	100200	233381	977	977	977	977	0
649	20231201	100100	233381	977	977	977	977	0
650	20231201	100000	233381	977	977	977	977	0
651	20231201	095900	233381	977	977	977	977	0
652	20231201	095800	233381	977	977	977	977	0
653	20231201	095700	233381	977	977	977	977	0
654	20231201	095600	233381	977	977	977	977	0
655	20231201	095500	233381	977	977	977	977	0
656	20231201	095400	233381	977	977	977	977	0
657	20231201	095300	233381	977	977	977	977	0
658	20231201	095200	233381	977	977	977	977	0
659	20231201	095100	233381	977	977	977	977	0
660	20231201	095000	233381	977	977	977	977	0
661	20231201	094900	233381	977	977	977	977	0
662	20231201	094800	233381	977	977	977	977	0
663	20231201	094700	233381	977	977	977	977	0
664	20231201	094600	233381	977	977	977	977	0
665	20231201	094500	233381	977	977	977	977	0
666	20231201	094400	233381	977	977	977	977	0
667	20231201	094300	233381	977	977	977	977	0
668	20231201	094200	233381	977	977	977	977	0
669	20231201	094100	233381	977	977	977	977	0
670	20231201	094000	233381	977	977	977	977	0
671	20231201	093900	233381	977	977	977	977	0
672	20231201	093800	233381	977	977	977	977	0
673	20231201	093700	233381	977	977	977	977	0
674	20231201	093600	233381	977	977	977	977	0
675	20231201	093500	233381	977	977	977	977	0
676	20231201	093400	233381	977	977	977	977	0
677	20231201	093300	233381	977	976	977	976	20
678	20231201	093200	213855	976	976	976	976	0
679	20231201	093100	213855	976	976	976	976	0
680	20231201	093000	213855	976	976	976	976	0
681	20231201	092900	213855	976	900	976	900	11
682	20231201	092800	203879	977	977	977	977	0
683	20231201	092700	203879	977	977	977	977	0
684	20231201	092600	203879	977	977	977	977	0
685	20231201	092500	203879	977	977	977	977	0
686	20231201	092400	203879	977	977	977	977	0
687	20231201	092300	203879	977	977	977	977	0
688	20231201	092200	203879	977	977	977	977	0
689	20231201	092100	203879	977	977	977	977	0
690	20231201	092000	203879	977	977	977	977	0
691	20231201	091900	203879	977	977	977	977	0
692	20231201	091800	203879	977	977	977	977	0
693	20231201	091700	203879	977	977	977	977	0
694	20231201	091600	203879	977	977	977	977	0
695	20231201	091500	203879	977	977	977	977	0
696	20231201	091400	203879	977	977	977	977	0
697	20231201	091300	203879	977	977	977	977	0
698	20231201	091200	203879	977	977	977	977	0
699	20231201	091100	203879	977	977	977	977	0
700	20231201	091000	203879	977	977	977	977	0
701	20231201	090900	203879	977	977	977	977	0
702	20231201	090800	203879	977	977	977	977	0
703	20231201	090700	203879	977	977	977	977	0
704	20231201	090600	203879	977	977	977	977	0
705	20231201	090500	203879	977	977	977	977	0
706	20231201	090400	203879	977	977	977	977	0
707	20231201	090300	203879	977	977	977	977	0
708	20231201	090200	203879	977	970	977	970	10
709	20231201	090100	194172	970	951	970	951	203
710	20231201	090000	0	850	850	850	850	0