KissMeData/202960/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203100	686887	986	986	986	986	1
3	20231214	203000	686887	986	986	986	986	0
4	20231214	202900	686887	986	986	986	986	0
5	20231214	202800	686887	986	986	986	986	0
6	20231214	202700	686887	986	986	986	986	0
7	20231214	202600	686887	986	986	986	986	0
8	20231214	202500	686887	986	986	986	986	0
9	20231214	202400	686887	986	986	986	986	0
10	20231214	202300	686887	986	986	986	986	0
11	20231214	202200	686887	986	986	986	986	0
12	20231214	202100	686887	986	986	986	986	0
13	20231214	202000	686887	986	986	986	986	0
14	20231214	201900	686887	986	986	986	986	0
15	20231214	201800	686887	986	986	986	986	0
16	20231214	201700	686887	986	986	986	986	0
17	20231214	201600	686887	986	986	986	986	0
18	20231214	201500	686887	986	986	986	986	0
19	20231214	201400	686887	986	986	986	986	0
20	20231214	201300	686887	986	986	986	986	0
21	20231214	201200	686887	986	986	986	986	0
22	20231214	201100	686887	986	986	986	986	0
23	20231214	201000	686887	986	986	986	986	0
24	20231214	200900	686887	986	986	986	986	0
25	20231214	200800	686887	986	986	986	986	0
26	20231214	200700	686887	986	986	986	986	0
27	20231214	200600	686887	986	986	986	986	0
28	20231214	200500	686887	986	986	986	986	0
29	20231214	200400	686887	986	986	986	986	0
30	20231214	200300	686887	986	986	986	986	0
31	20231214	200200	686887	986	986	986	986	0
32	20231214	200100	686887	986	986	986	986	1
33	20231214	200000	686887	986	986	986	986	0
34	20231214	195900	686887	986	986	986	986	0
35	20231214	195800	686887	986	986	986	986	0
36	20231214	195700	686887	986	986	986	986	0
37	20231214	195600	686887	986	986	986	986	0
38	20231214	195500	686887	986	986	986	986	0
39	20231214	195400	686887	986	986	986	986	0
40	20231214	195300	686887	986	986	986	986	0
41	20231214	195200	686887	986	986	986	986	0
42	20231214	195100	686887	986	986	986	986	0
43	20231214	195000	686887	986	986	986	986	0
44	20231214	194900	686887	986	986	986	986	0
45	20231214	194800	686887	986	986	986	986	0
46	20231214	194700	686887	986	986	986	986	0
47	20231214	194600	686887	986	986	986	986	0
48	20231214	194500	686887	986	986	986	986	0
49	20231214	194400	686887	986	986	986	986	0
50	20231214	194300	686887	986	986	986	986	0
51	20231214	194200	686887	986	986	986	986	0
52	20231214	194100	686887	986	986	986	986	0
53	20231214	194000	686887	986	986	986	986	0
54	20231214	193900	686887	986	986	986	986	0
55	20231214	193800	686887	986	986	986	986	0
56	20231214	193700	686887	986	986	986	986	0
57	20231214	193600	686887	986	986	986	986	0
58	20231214	193500	686887	986	986	986	986	0
59	20231214	193400	686887	986	986	986	986	0
60	20231214	193300	686887	986	986	986	986	0
61	20231214	193200	686887	986	986	986	986	0
62	20231214	193100	686887	986	986	986	986	1
63	20231214	193000	686887	986	986	986	986	0
64	20231214	192900	686887	986	986	986	986	0
65	20231214	192800	686887	986	986	986	986	0
66	20231214	192700	686887	986	986	986	986	0
67	20231214	192600	686887	986	986	986	986	0
68	20231214	192500	686887	986	986	986	986	0
69	20231214	192400	686887	986	986	986	986	0
70	20231214	192300	686887	986	986	986	986	0
71	20231214	192200	686887	986	986	986	986	0
72	20231214	192100	686887	986	986	986	986	0
73	20231214	192000	686887	986	986	986	986	0
74	20231214	191900	686887	986	986	986	986	0
75	20231214	191800	686887	986	986	986	986	0
76	20231214	191700	686887	986	986	986	986	0
77	20231214	191600	686887	986	986	986	986	0
78	20231214	191500	686887	986	986	986	986	0
79	20231214	191400	686887	986	986	986	986	0
80	20231214	191300	686887	986	986	986	986	0
81	20231214	191200	686887	986	986	986	986	0
82	20231214	191100	686887	986	986	986	986	0
83	20231214	191000	686887	986	986	986	986	0
84	20231214	190900	686887	986	986	986	986	0
85	20231214	190800	686887	986	986	986	986	0
86	20231214	190700	686887	986	986	986	986	0
87	20231214	190600	686887	986	986	986	986	0
88	20231214	190500	686887	986	986	986	986	0
89	20231214	190400	686887	986	986	986	986	0
90	20231214	190300	686887	986	986	986	986	0
91	20231214	190200	686887	986	986	986	986	0
92	20231214	190100	686887	986	986	986	986	1
93	20231214	190000	686887	986	986	986	986	0
94	20231214	185900	686887	986	986	986	986	0
95	20231214	185800	686887	986	986	986	986	0
96	20231214	185700	686887	986	986	986	986	0
97	20231214	185600	686887	986	986	986	986	0
98	20231214	185500	686887	986	986	986	986	0
99	20231214	185400	686887	986	986	986	986	0
100	20231214	185300	686887	986	986	986	986	0
101	20231214	185200	686887	986	986	986	986	0
102	20231214	185100	686887	986	986	986	986	0
103	20231214	185000	686887	986	986	986	986	0
104	20231214	184900	686887	986	986	986	986	0
105	20231214	184800	686887	986	986	986	986	0
106	20231214	184700	686887	986	986	986	986	0
107	20231214	184600	686887	986	986	986	986	0
108	20231214	184500	686887	986	986	986	986	0
109	20231214	184400	686887	986	986	986	986	0
110	20231214	184300	686887	986	986	986	986	0
111	20231214	184200	686887	986	986	986	986	0
112	20231214	184100	686887	986	986	986	986	0
113	20231214	184000	686887	986	986	986	986	0
114	20231214	183900	686887	986	986	986	986	0
115	20231214	183800	686887	986	986	986	986	0
116	20231214	183700	686887	986	986	986	986	0
117	20231214	183600	686887	986	986	986	986	0
118	20231214	183500	686887	986	986	986	986	0
119	20231214	183400	686887	986	986	986	986	0
120	20231214	183300	686887	986	986	986	986	0
121	20231214	183200	686887	986	986	986	986	0
122	20231214	183100	686887	986	986	986	986	1
123	20231214	183000	686887	986	986	986	986	0
124	20231214	182900	686887	986	986	986	986	0
125	20231214	182800	686887	986	986	986	986	0
126	20231214	182700	686887	986	986	986	986	0
127	20231214	182600	686887	986	986	986	986	0
128	20231214	182500	686887	986	986	986	986	0
129	20231214	182400	686887	986	986	986	986	0
130	20231214	182300	686887	986	986	986	986	0
131	20231214	182200	686887	986	986	986	986	0
132	20231214	182100	686887	986	986	986	986	0
133	20231214	182000	686887	986	986	986	986	0
134	20231214	181900	686887	986	986	986	986	0
135	20231214	181800	686887	986	986	986	986	0
136	20231214	181700	686887	986	986	986	986	0
137	20231214	181600	686887	986	986	986	986	0
138	20231214	181500	686887	986	986	986	986	0
139	20231214	181400	686887	986	986	986	986	0
140	20231214	181300	686887	986	986	986	986	0
141	20231214	181200	686887	986	986	986	986	0
142	20231214	181100	686887	986	986	986	986	0
143	20231214	181000	686887	986	986	986	986	0
144	20231214	180900	686887	986	986	986	986	0
145	20231214	180800	686887	986	986	986	986	0
146	20231214	180700	686887	986	986	986	986	0
147	20231214	180600	686887	986	986	986	986	0
148	20231214	180500	686887	986	986	986	986	0
149	20231214	180400	686887	986	986	986	986	0
150	20231214	180300	686887	986	986	986	986	0
151	20231214	180200	686887	986	986	986	986	0
152	20231214	180100	686887	986	986	986	986	1
153	20231214	180000	686887	986	986	986	986	0
154	20231214	175900	686887	986	986	986	986	0
155	20231214	175800	686887	986	986	986	986	0
156	20231214	175700	686887	986	986	986	986	0
157	20231214	175600	686887	986	986	986	986	0
158	20231214	175500	686887	986	986	986	986	0
159	20231214	175400	686887	986	986	986	986	0
160	20231214	175300	686887	986	986	986	986	0
161	20231214	175200	686887	986	986	986	986	0
162	20231214	175100	686887	986	986	986	986	0
163	20231214	175000	686887	986	986	986	986	0
164	20231214	174900	686887	986	986	986	986	0
165	20231214	174800	686887	986	986	986	986	0
166	20231214	174700	686887	986	986	986	986	0
167	20231214	174600	686887	986	986	986	986	0
168	20231214	174500	686887	986	986	986	986	0
169	20231214	174400	686887	986	986	986	986	0
170	20231214	174300	686887	986	986	986	986	0
171	20231214	174200	686887	986	986	986	986	0
172	20231214	174100	686887	986	986	986	986	0
173	20231214	174000	686887	986	986	986	986	0
174	20231214	173900	686887	986	986	986	986	0
175	20231214	173800	686887	986	986	986	986	0
176	20231214	173700	686887	986	986	986	986	0
177	20231214	173600	686887	986	986	986	986	0
178	20231214	173500	686887	986	986	986	986	0
179	20231214	173400	686887	986	986	986	986	0
180	20231214	173300	686887	986	986	986	986	0
181	20231214	173200	686887	986	986	986	986	0
182	20231214	173100	686887	986	986	986	986	1
183	20231214	173000	686887	986	986	986	986	0
184	20231214	172900	686887	986	986	986	986	0
185	20231214	172800	686887	986	986	986	986	0
186	20231214	172700	686887	986	986	986	986	0
187	20231214	172600	686887	986	986	986	986	0
188	20231214	172500	686887	986	986	986	986	0
189	20231214	172400	686887	986	986	986	986	0
190	20231214	172300	686887	986	986	986	986	0
191	20231214	172200	686887	986	986	986	986	0
192	20231214	172100	686887	986	986	986	986	0
193	20231214	172000	686887	986	986	986	986	0
194	20231214	171900	686887	986	986	986	986	0
195	20231214	171800	686887	986	986	986	986	0
196	20231214	171700	686887	986	986	986	986	0
197	20231214	171600	686887	986	986	986	986	0
198	20231214	171500	686887	986	986	986	986	0
199	20231214	171400	686887	986	986	986	986	0
200	20231214	171300	686887	986	986	986	986	0
201	20231214	171200	686887	986	986	986	986	0
202	20231214	171100	686887	986	986	986	986	0
203	20231214	171000	686887	986	986	986	986	0
204	20231214	170900	686887	986	986	986	986	0
205	20231214	170800	686887	986	986	986	986	0
206	20231214	170700	686887	986	986	986	986	0
207	20231214	170600	686887	986	986	986	986	0
208	20231214	170500	686887	986	986	986	986	0
209	20231214	170400	686887	986	986	986	986	0
210	20231214	170300	686887	986	986	986	986	0
211	20231214	170200	686887	986	986	986	986	0
212	20231214	170100	686887	986	986	986	986	1
213	20231214	170000	686887	986	986	986	986	0
214	20231214	165900	686887	986	986	986	986	0
215	20231214	165800	686887	986	986	986	986	0
216	20231214	165700	686887	986	986	986	986	0
217	20231214	165600	686887	986	986	986	986	0
218	20231214	165500	686887	986	986	986	986	0
219	20231214	165400	686887	986	986	986	986	0
220	20231214	165300	686887	986	986	986	986	0
221	20231214	165200	686887	986	986	986	986	0
222	20231214	165100	686887	986	986	986	986	0
223	20231214	165000	686887	986	986	986	986	0
224	20231214	164900	686887	986	986	986	986	0
225	20231214	164800	686887	986	986	986	986	0
226	20231214	164700	686887	986	986	986	986	0
227	20231214	164600	686887	986	986	986	986	0
228	20231214	164500	686887	986	986	986	986	0
229	20231214	164400	686887	986	986	986	986	0
230	20231214	164300	686887	986	986	986	986	0
231	20231214	164200	686887	986	986	986	986	0
232	20231214	164100	686887	986	986	986	986	0
233	20231214	164000	686887	986	986	986	986	0
234	20231214	163900	686887	986	986	986	986	0
235	20231214	163800	686887	986	986	986	986	0
236	20231214	163700	686887	986	986	986	986	0
237	20231214	163600	686887	986	986	986	986	0
238	20231214	163500	686887	986	986	986	986	0
239	20231214	163400	686887	986	986	986	986	0
240	20231214	163300	686887	986	986	986	986	0
241	20231214	163200	686887	986	986	986	986	0
242	20231214	163100	686887	986	986	986	986	1
243	20231214	163000	686887	986	986	986	986	0
244	20231214	162900	686887	986	986	986	986	0
245	20231214	162800	686887	986	986	986	986	0
246	20231214	162700	686887	986	986	986	986	0
247	20231214	162600	686887	986	986	986	986	0
248	20231214	162500	686887	986	986	986	986	0
249	20231214	162400	686887	986	986	986	986	0
250	20231214	162300	686887	986	986	986	986	0
251	20231214	162200	686887	986	986	986	986	0
252	20231214	162100	686887	986	986	986	986	0
253	20231214	162000	686887	986	986	986	986	0
254	20231214	161900	686887	986	986	986	986	0
255	20231214	161800	686887	986	986	986	986	0
256	20231214	161700	686887	986	986	986	986	0
257	20231214	161600	686887	986	986	986	986	0
258	20231214	161500	686887	986	986	986	986	0
259	20231214	161400	686887	986	986	986	986	0
260	20231214	161300	686887	986	986	986	986	0
261	20231214	161200	686887	986	986	986	986	0
262	20231214	161100	686887	986	986	986	986	0
263	20231214	161000	686887	986	986	986	986	0
264	20231214	160900	686887	986	986	986	986	0
265	20231214	160800	686887	986	986	986	986	0
266	20231214	160700	686887	986	986	986	986	0
267	20231214	160600	686887	986	986	986	986	0
268	20231214	160500	686887	986	986	986	986	0
269	20231214	160400	686887	986	986	986	986	0
270	20231214	160300	686887	986	986	986	986	0
271	20231214	160200	686887	986	986	986	986	0
272	20231214	160100	686887	986	986	986	986	1
273	20231214	160000	686887	986	986	986	986	0
274	20231214	155900	686887	986	986	986	986	0
275	20231214	155800	686887	986	986	986	986	0
276	20231214	155700	686887	986	986	986	986	0
277	20231214	155600	686887	986	986	986	986	0
278	20231214	155500	686887	986	986	986	986	0
279	20231214	155400	686887	986	986	986	986	0
280	20231214	155300	686887	986	986	986	986	0
281	20231214	155200	686887	986	986	986	986	0
282	20231214	155100	686887	986	986	986	986	0
283	20231214	155000	686887	986	986	986	986	0
284	20231214	154900	686887	986	986	986	986	0
285	20231214	154800	686887	986	986	986	986	0
286	20231214	154700	686887	986	986	986	986	0
287	20231214	154600	686887	986	986	986	986	0
288	20231214	154500	686887	986	986	986	986	0
289	20231214	154400	686887	986	986	986	986	0
290	20231214	154300	686887	986	986	986	986	0
291	20231214	154200	686887	986	986	986	986	0
292	20231214	154100	686887	986	986	986	986	0
293	20231214	154000	686887	986	986	986	986	0
294	20231214	153900	686887	986	986	986	986	0
295	20231214	153800	686887	986	986	986	986	0
296	20231214	153700	686887	986	986	986	986	0
297	20231214	153600	686887	986	986	986	986	0
298	20231214	153500	686887	986	986	986	986	0
299	20231214	153400	686887	986	986	986	986	0
300	20231214	153300	686887	986	986	986	986	0
301	20231214	153200	686887	986	986	986	986	0
302	20231214	153100	686887	986	986	986	986	1
303	20231214	153000	686887	986	986	986	986	0
304	20231214	152900	686887	986	986	986	986	0
305	20231214	152800	686887	986	986	986	986	0
306	20231214	152700	686887	986	986	986	986	0
307	20231214	152600	686887	986	986	986	986	0
308	20231214	152500	686887	986	986	986	986	0
309	20231214	152400	686887	986	986	986	986	0
310	20231214	152300	686887	986	986	986	986	0
311	20231214	152200	686887	986	986	986	986	0
312	20231214	152100	686887	986	986	986	986	0
313	20231214	152000	686887	986	986	986	986	0
314	20231214	151900	686887	986	986	986	986	0
315	20231214	151800	686887	986	986	986	986	0
316	20231214	151700	686887	986	986	986	986	0
317	20231214	151600	686887	986	986	986	986	0
318	20231214	151500	686887	986	986	986	986	0
319	20231214	151400	686887	986	986	986	986	0
320	20231214	151300	686887	986	986	986	986	1
321	20231214	151200	685901	910	911	911	910	2
322	20231214	151100	684080	987	987	987	987	0
323	20231214	151000	684080	987	987	987	987	0
324	20231214	150900	684080	987	987	987	987	0
325	20231214	150800	684080	987	987	987	987	0
326	20231214	150700	684080	987	987	987	987	0
327	20231214	150600	684080	987	987	987	987	0
328	20231214	150500	684080	987	987	987	987	0
329	20231214	150400	684080	987	987	987	987	0
330	20231214	150300	684080	987	987	987	987	0
331	20231214	150200	684080	987	987	987	987	0
332	20231214	150100	684080	987	987	987	987	0
333	20231214	150000	684080	987	987	987	987	0
334	20231214	145900	684080	987	987	987	987	0
335	20231214	145800	684080	987	987	987	987	0
336	20231214	145700	684080	987	987	987	987	0
337	20231214	145600	684080	987	987	987	987	0
338	20231214	145500	684080	987	987	987	987	0
339	20231214	145400	684080	987	987	987	987	0
340	20231214	145300	684080	987	987	987	987	0
341	20231214	145200	684080	987	987	987	987	0
342	20231214	145100	684080	987	987	987	987	0
343	20231214	145000	684080	987	987	987	987	0
344	20231214	144900	684080	987	987	987	987	0
345	20231214	144800	684080	987	987	987	987	0
346	20231214	144700	684080	987	987	987	987	0
347	20231214	144600	684080	987	987	987	987	0
348	20231214	144500	684080	987	987	987	987	2
349	20231214	144400	682106	910	910	910	910	0
350	20231214	144300	682106	910	910	910	910	0
351	20231214	144200	682106	910	910	910	910	0
352	20231214	144100	682106	910	910	910	910	0
353	20231214	144000	682106	910	910	910	910	0
354	20231214	143900	682106	910	910	910	910	0
355	20231214	143800	682106	910	910	910	910	0
356	20231214	143700	682106	910	910	910	910	0
357	20231214	143600	682106	910	910	910	910	0
358	20231214	143500	682106	910	910	910	910	0
359	20231214	143400	682106	910	910	910	910	2
360	20231214	143300	680286	991	991	991	991	0
361	20231214	143200	680286	991	991	991	991	0
362	20231214	143100	680286	991	991	991	991	0
363	20231214	143000	680286	991	991	991	991	0
364	20231214	142900	680286	991	991	991	991	0
365	20231214	142800	680286	991	991	991	991	0
366	20231214	142700	680286	991	991	991	991	0
367	20231214	142600	680286	991	991	991	991	0
368	20231214	142500	680286	991	991	991	991	0
369	20231214	142400	680286	991	991	991	991	0
370	20231214	142300	680286	991	991	991	991	0
371	20231214	142200	680286	991	991	991	991	0
372	20231214	142100	680286	991	991	991	991	0
373	20231214	142000	680286	991	991	991	991	0
374	20231214	141900	680286	991	991	991	991	0
375	20231214	141800	680286	991	991	991	991	0
376	20231214	141700	680286	991	991	991	991	0
377	20231214	141600	680286	991	991	991	991	0
378	20231214	141500	680286	991	991	991	991	0
379	20231214	141400	680286	991	991	991	991	0
380	20231214	141300	680286	991	991	991	991	0
381	20231214	141200	680286	991	991	991	991	0
382	20231214	141100	680286	991	991	991	991	0
383	20231214	141000	680286	991	991	991	991	0
384	20231214	140900	680286	991	991	991	991	0
385	20231214	140800	680286	991	991	991	991	0
386	20231214	140700	680286	991	991	991	991	0
387	20231214	140600	680286	991	991	991	991	0
388	20231214	140500	680286	991	991	991	991	0
389	20231214	140400	680286	991	991	991	991	0
390	20231214	140300	680286	991	991	991	991	0
391	20231214	140200	680286	991	991	991	991	0
392	20231214	140100	680286	991	991	991	991	0
393	20231214	140000	680286	991	991	991	991	0
394	20231214	135900	680286	991	991	991	991	0
395	20231214	135800	680286	991	991	991	991	0
396	20231214	135700	680286	991	991	991	991	0
397	20231214	135600	680286	991	991	991	991	0
398	20231214	135500	680286	991	991	991	991	0
399	20231214	135400	680286	991	991	991	991	0
400	20231214	135300	680286	991	991	991	991	0
401	20231214	135200	680286	991	991	991	991	0
402	20231214	135100	680286	991	991	991	991	3
403	20231214	135000	677313	992	992	992	992	0
404	20231214	134900	677313	992	992	992	992	0
405	20231214	134800	677313	992	992	992	992	0
406	20231214	134700	677313	992	992	992	992	0
407	20231214	134600	677313	992	992	992	992	0
408	20231214	134500	677313	992	992	992	992	0
409	20231214	134400	677313	992	992	992	992	0
410	20231214	134300	677313	992	992	992	992	0
411	20231214	134200	677313	992	992	992	992	0
412	20231214	134100	677313	992	992	992	992	0
413	20231214	134000	677313	992	992	992	992	0
414	20231214	133900	677313	992	992	992	992	0
415	20231214	133800	677313	992	992	992	992	0
416	20231214	133700	677313	992	992	992	992	0
417	20231214	133600	677313	992	992	992	992	0
418	20231214	133500	677313	992	992	992	992	0
419	20231214	133400	677313	992	992	992	992	0
420	20231214	133300	677313	992	992	992	992	0
421	20231214	133200	677313	992	992	992	992	0
422	20231214	133100	677313	992	992	992	992	0
423	20231214	133000	677313	992	992	992	992	0
424	20231214	132900	677313	992	992	992	992	0
425	20231214	132800	677313	992	992	992	992	0
426	20231214	132700	677313	992	992	992	992	0
427	20231214	132600	677313	992	992	992	992	0
428	20231214	132500	677313	992	992	992	992	0
429	20231214	132400	677313	992	992	992	992	0
430	20231214	132300	677313	992	992	992	992	0
431	20231214	132200	677313	992	992	992	992	0
432	20231214	132100	677313	992	992	992	992	0
433	20231214	132000	677313	992	992	992	992	0
434	20231214	131900	677313	992	992	992	992	0
435	20231214	131800	677313	992	992	992	992	0
436	20231214	131700	677313	992	992	992	992	0
437	20231214	131600	677313	992	992	992	992	0
438	20231214	131500	677313	992	992	992	992	0
439	20231214	131400	677313	992	992	992	992	0
440	20231214	131300	677313	992	992	992	992	0
441	20231214	131200	677313	992	992	992	992	0
442	20231214	131100	677313	992	992	992	992	0
443	20231214	131000	677313	992	992	992	992	0
444	20231214	130900	677313	992	992	992	992	0
445	20231214	130800	677313	992	992	992	992	0
446	20231214	130700	677313	992	992	992	992	0
447	20231214	130600	677313	992	992	992	992	0
448	20231214	130500	677313	992	992	992	992	0
449	20231214	130400	677313	992	992	992	992	0
450	20231214	130300	677313	992	992	992	992	0
451	20231214	130200	677313	992	992	992	992	0
452	20231214	130100	677313	992	992	992	992	0
453	20231214	130000	677313	992	992	992	992	0
454	20231214	125900	677313	992	992	992	992	0
455	20231214	125800	677313	992	992	992	992	0
456	20231214	125700	677313	992	992	992	992	0
457	20231214	125600	677313	992	992	992	992	0
458	20231214	125500	677313	992	992	992	992	0
459	20231214	125400	677313	992	992	992	992	0
460	20231214	125300	677313	992	992	992	992	0
461	20231214	125200	677313	992	992	992	992	0
462	20231214	125100	677313	992	949	992	949	300
463	20231214	125000	391963	950	950	950	950	0
464	20231214	124900	391963	950	950	950	950	0
465	20231214	124800	391963	950	950	950	950	0
466	20231214	124700	391963	950	950	950	950	0
467	20231214	124600	391963	950	950	950	950	0
468	20231214	124500	391963	950	950	950	950	0
469	20231214	124400	391963	950	950	950	950	0
470	20231214	124300	391963	950	950	950	950	0
471	20231214	124200	391963	950	950	950	950	0
472	20231214	124100	391963	950	950	950	950	0
473	20231214	124000	391963	950	950	950	950	0
474	20231214	123900	391963	950	950	950	950	0
475	20231214	123800	391963	950	950	950	950	0
476	20231214	123700	391963	950	950	950	950	0
477	20231214	123600	391963	950	950	950	950	0
478	20231214	123500	391963	950	950	950	950	0
479	20231214	123400	391963	950	950	950	950	0
480	20231214	123300	391963	950	950	950	950	0
481	20231214	123200	391963	950	950	950	950	0
482	20231214	123100	391963	950	950	950	950	0
483	20231214	123000	391963	950	950	950	950	0
484	20231214	122900	391963	950	950	950	950	0
485	20231214	122800	391963	950	950	950	950	0
486	20231214	122700	391963	950	950	950	950	0
487	20231214	122600	391963	950	950	950	950	0
488	20231214	122500	391963	950	950	950	950	0
489	20231214	122400	391963	950	950	950	950	0
490	20231214	122300	391963	950	950	950	950	0
491	20231214	122200	391963	950	950	950	950	0
492	20231214	122100	391963	950	950	950	950	0
493	20231214	122000	391963	950	950	950	950	0
494	20231214	121900	391963	950	950	950	950	10
495	20231214	121800	382463	900	900	900	900	0
496	20231214	121700	382463	900	900	900	900	0
497	20231214	121600	382463	900	900	900	900	0
498	20231214	121500	382463	900	900	900	900	0
499	20231214	121400	382463	900	900	900	900	0
500	20231214	121300	382463	900	910	910	900	200
501	20231214	121200	202443	950	950	950	950	0
502	20231214	121100	202443	950	950	950	950	0
503	20231214	121000	202443	950	950	950	950	0
504	20231214	120900	202443	950	950	950	950	0
505	20231214	120800	202443	950	950	950	950	0
506	20231214	120700	202443	950	950	950	950	0
507	20231214	120600	202443	950	950	950	950	2
508	20231214	120500	200543	993	993	993	993	0
509	20231214	120400	200543	993	993	993	993	0
510	20231214	120300	200543	993	993	993	993	0
511	20231214	120200	200543	993	993	993	993	0
512	20231214	120100	200543	993	993	993	993	0
513	20231214	120000	200543	993	993	993	993	0
514	20231214	115900	200543	993	993	993	993	0
515	20231214	115800	200543	993	993	993	993	0
516	20231214	115700	200543	993	993	993	993	0
517	20231214	115600	200543	993	993	993	993	0
518	20231214	115500	200543	993	993	993	993	0
519	20231214	115400	200543	993	993	993	993	0
520	20231214	115300	200543	993	993	993	993	0
521	20231214	115200	200543	993	993	993	993	0
522	20231214	115100	200543	993	993	993	993	0
523	20231214	115000	200543	993	993	993	993	0
524	20231214	114900	200543	993	993	993	993	0
525	20231214	114800	200543	993	993	993	993	0
526	20231214	114700	200543	993	993	993	993	0
527	20231214	114600	200543	993	993	993	993	0
528	20231214	114500	200543	993	993	993	993	0
529	20231214	114400	200543	993	993	993	993	0
530	20231214	114300	200543	993	993	993	993	0
531	20231214	114200	200543	993	993	993	993	0
532	20231214	114100	200543	993	993	993	993	0
533	20231214	114000	200543	993	993	993	993	0
534	20231214	113900	200543	993	993	993	993	0
535	20231214	113800	200543	993	993	993	993	0
536	20231214	113700	200543	993	993	993	993	0
537	20231214	113600	200543	993	993	993	993	0
538	20231214	113500	200543	993	993	993	993	0
539	20231214	113400	200543	993	993	993	993	0
540	20231214	113300	200543	993	993	993	993	0
541	20231214	113200	200543	993	993	993	993	0
542	20231214	113100	200543	993	993	993	993	0
543	20231214	113000	200543	993	993	993	993	0
544	20231214	112900	200543	993	993	993	993	0
545	20231214	112800	200543	993	993	993	993	0
546	20231214	112700	200543	993	993	993	993	0
547	20231214	112600	200543	993	993	993	993	0
548	20231214	112500	200543	993	993	993	993	0
549	20231214	112400	200543	993	993	993	993	0
550	20231214	112300	200543	993	993	993	993	0
551	20231214	112200	200543	993	993	993	993	0
552	20231214	112100	200543	993	993	993	993	0
553	20231214	112000	200543	993	993	993	993	0
554	20231214	111900	200543	993	993	993	993	0
555	20231214	111800	200543	993	993	993	993	0
556	20231214	111700	200543	993	993	993	993	0
557	20231214	111600	200543	993	993	993	993	0
558	20231214	111500	200543	993	993	993	993	0
559	20231214	111400	200543	993	993	993	993	1
560	20231214	111300	199550	900	900	900	900	9
561	20231214	111200	191450	900	900	900	900	0
562	20231214	111100	191450	900	900	900	900	0
563	20231214	111000	191450	900	900	900	900	0
564	20231214	110900	191450	900	900	900	900	0
565	20231214	110800	191450	900	900	900	900	0
566	20231214	110700	191450	900	900	900	900	0
567	20231214	110600	191450	900	900	900	900	0
568	20231214	110500	191450	900	900	900	900	0
569	20231214	110400	191450	900	900	900	900	0
570	20231214	110300	191450	900	900	900	900	0
571	20231214	110200	191450	900	900	900	900	0
572	20231214	110100	191450	900	900	900	900	0
573	20231214	110000	191450	900	900	900	900	0
574	20231214	105900	191450	900	900	900	900	0
575	20231214	105800	191450	900	900	900	900	0
576	20231214	105700	191450	900	900	900	900	0
577	20231214	105600	191450	900	900	900	900	0
578	20231214	105500	191450	900	900	900	900	0
579	20231214	105400	191450	900	900	900	900	0
580	20231214	105300	191450	900	900	900	900	0
581	20231214	105200	191450	900	900	900	900	0
582	20231214	105100	191450	900	900	900	900	0
583	20231214	105000	191450	900	900	900	900	0
584	20231214	104900	191450	900	900	900	900	0
585	20231214	104800	191450	900	900	900	900	0
586	20231214	104700	191450	900	900	900	900	0
587	20231214	104600	191450	900	900	900	900	0
588	20231214	104500	191450	900	900	900	900	1
589	20231214	104400	190550	1019	1019	1019	1019	0
590	20231214	104300	190550	1019	1019	1019	1019	0
591	20231214	104200	190550	1019	1019	1019	1019	0
592	20231214	104100	190550	1019	1019	1019	1019	0
593	20231214	104000	190550	1019	1019	1019	1019	0
594	20231214	103900	190550	1019	1019	1019	1019	0
595	20231214	103800	190550	1019	1019	1019	1019	0
596	20231214	103700	190550	1019	1019	1019	1019	0
597	20231214	103600	190550	1019	1019	1019	1019	0
598	20231214	103500	190550	1019	1019	1019	1019	0
599	20231214	103400	190550	1019	1019	1019	1019	0
600	20231214	103300	190550	1019	1019	1019	1019	0
601	20231214	103200	190550	1019	1019	1019	1019	0
602	20231214	103100	190550	1019	1019	1019	1019	0
603	20231214	103000	190550	1019	1019	1019	1019	0
604	20231214	102900	190550	1019	1019	1019	1019	0
605	20231214	102800	190550	1019	1019	1019	1019	0
606	20231214	102700	190550	1019	1019	1019	1019	0
607	20231214	102600	190550	1019	1019	1019	1019	0
608	20231214	102500	190550	1019	1019	1019	1019	0
609	20231214	102400	190550	1019	1019	1019	1019	0
610	20231214	102300	190550	1019	1019	1019	1019	0
611	20231214	102200	190550	1019	1019	1019	1019	0
612	20231214	102100	190550	1019	1019	1019	1019	0
613	20231214	102000	190550	1019	1019	1019	1019	0
614	20231214	101900	190550	1019	1019	1019	1019	0
615	20231214	101800	190550	1019	1019	1019	1019	0
616	20231214	101700	190550	1019	1019	1019	1019	0
617	20231214	101600	190550	1019	1019	1019	1019	0
618	20231214	101500	190550	1019	1019	1019	1019	0
619	20231214	101400	190550	1019	1019	1019	1019	0
620	20231214	101300	190550	1019	1019	1019	1019	0
621	20231214	101200	190550	1019	1019	1019	1019	0
622	20231214	101100	190550	1019	1019	1019	1019	0
623	20231214	101000	190550	1019	1019	1019	1019	0
624	20231214	100900	190550	1019	1019	1019	1019	0
625	20231214	100800	190550	1019	1019	1019	1019	0
626	20231214	100700	190550	1019	1019	1019	1019	0
627	20231214	100600	190550	1019	1019	1019	1019	0
628	20231214	100500	190550	1019	1019	1019	1019	0
629	20231214	100400	190550	1019	1019	1019	1019	0
630	20231214	100300	190550	1019	1019	1019	1019	0
631	20231214	100200	190550	1019	1019	1019	1019	0
632	20231214	100100	190550	1019	1019	1019	1019	0
633	20231214	100000	190550	1019	1019	1019	1019	0
634	20231214	095900	190550	1019	1019	1019	1019	0
635	20231214	095800	190550	1019	1019	1019	1019	0
636	20231214	095700	190550	1019	1019	1019	1019	0
637	20231214	095600	190550	1019	1019	1019	1019	0
638	20231214	095500	190550	1019	1019	1019	1019	0
639	20231214	095400	190550	1019	1019	1019	1019	0
640	20231214	095300	190550	1019	1019	1019	1019	0
641	20231214	095200	190550	1019	1019	1019	1019	0
642	20231214	095100	190550	1019	1019	1019	1019	0
643	20231214	095000	190550	1019	1019	1019	1019	0
644	20231214	094900	190550	1019	1019	1019	1019	0
645	20231214	094800	190550	1019	1019	1019	1019	0
646	20231214	094700	190550	1019	1019	1019	1019	0
647	20231214	094600	190550	1019	1019	1019	1019	0
648	20231214	094500	190550	1019	1019	1019	1019	0
649	20231214	094400	190550	1019	1019	1019	1019	0
650	20231214	094300	190550	1019	1019	1019	1019	0
651	20231214	094200	190550	1019	1019	1019	1019	0
652	20231214	094100	190550	1019	1019	1019	1019	0
653	20231214	094000	190550	1019	1019	1019	1019	0
654	20231214	093900	190550	1019	1019	1019	1019	0
655	20231214	093800	190550	1019	1019	1019	1019	0
656	20231214	093700	190550	1019	1019	1019	1019	0
657	20231214	093600	190550	1019	1019	1019	1019	0
658	20231214	093500	190550	1019	1019	1019	1019	0
659	20231214	093400	190550	1019	1019	1019	1019	0
660	20231214	093300	190550	1019	1019	1019	1019	0
661	20231214	093200	190550	1019	1019	1019	1019	0
662	20231214	093100	190550	1019	1019	1019	1019	0
663	20231214	093000	190550	1019	1019	1019	1019	0
664	20231214	092900	190550	1019	1019	1019	1019	0
665	20231214	092800	190550	1019	1019	1019	1019	0
666	20231214	092700	190550	1019	1019	1019	1019	0
667	20231214	092600	190550	1019	1019	1019	1019	0
668	20231214	092500	190550	1019	1019	1019	1019	0
669	20231214	092400	190550	1019	1019	1019	1019	0
670	20231214	092300	190550	1019	1019	1019	1019	0
671	20231214	092200	190550	1019	1019	1019	1019	0
672	20231214	092100	190550	1019	1019	1019	1019	0
673	20231214	092000	190550	1019	1019	1019	1019	0
674	20231214	091900	190550	1019	1019	1019	1019	0
675	20231214	091800	190550	1019	1019	1019	1019	0
676	20231214	091700	190550	1019	1019	1019	1019	0
677	20231214	091600	190550	1019	1019	1019	1019	0
678	20231214	091500	190550	1019	1019	1019	1019	0
679	20231214	091400	190550	1019	1019	1019	1019	0
680	20231214	091300	190550	1019	1019	1019	1019	0
681	20231214	091200	190550	1019	1019	1019	1019	0
682	20231214	091100	190550	1019	1019	1019	1019	0
683	20231214	091000	190550	1019	1019	1019	1019	0
684	20231214	090900	190550	1019	1019	1019	1019	0
685	20231214	090800	190550	1019	1019	1019	1019	0
686	20231214	090700	190550	1019	1019	1019	1019	0
687	20231214	090600	190550	1019	1019	1019	1019	0
688	20231214	090500	190550	1019	1019	1019	1019	0
689	20231214	090400	190550	1019	1019	1019	1019	0
690	20231214	090300	190550	1019	1019	1019	1019	0
691	20231214	090200	190550	1019	1019	1019	1019	0
692	20231214	090100	190550	1019	899	1019	899	190
693	20231214	090000	18000	900	900	900	900	20