KissMeData/012210/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185600	2904133	990	990	990	990	11
3	20231207	185500	2904133	990	990	990	990	0
4	20231207	185400	2904133	990	990	990	990	0
5	20231207	185300	2904133	990	990	990	990	0
6	20231207	185200	2904133	990	990	990	990	0
7	20231207	185100	2904133	990	990	990	990	0
8	20231207	185000	2904133	990	990	990	990	0
9	20231207	184900	2904133	990	990	990	990	0
10	20231207	184800	2904133	990	990	990	990	0
11	20231207	184700	2904133	990	990	990	990	0
12	20231207	184600	2904133	990	990	990	990	0
13	20231207	184500	2904133	990	990	990	990	0
14	20231207	184400	2904133	990	990	990	990	0
15	20231207	184300	2904133	990	990	990	990	0
16	20231207	184200	2904133	990	990	990	990	0
17	20231207	184100	2904133	990	990	990	990	0
18	20231207	184000	2904133	990	990	990	990	0
19	20231207	183900	2904133	990	990	990	990	0
20	20231207	183800	2904133	990	990	990	990	0
21	20231207	183700	2904133	990	990	990	990	0
22	20231207	183600	2904133	990	990	990	990	0
23	20231207	183500	2904133	990	990	990	990	0
24	20231207	183400	2904133	990	990	990	990	0
25	20231207	183300	2904133	990	990	990	990	0
26	20231207	183200	2904133	990	990	990	990	0
27	20231207	183100	2904133	990	990	990	990	0
28	20231207	183000	2904133	990	990	990	990	0
29	20231207	182900	2904133	990	990	990	990	0
30	20231207	182800	2904133	990	990	990	990	0
31	20231207	182700	2904133	990	990	990	990	0
32	20231207	182600	2904133	990	990	990	990	11
33	20231207	182500	2904133	990	990	990	990	0
34	20231207	182400	2904133	990	990	990	990	0
35	20231207	182300	2904133	990	990	990	990	0
36	20231207	182200	2904133	990	990	990	990	0
37	20231207	182100	2904133	990	990	990	990	0
38	20231207	182000	2904133	990	990	990	990	0
39	20231207	181900	2904133	990	990	990	990	0
40	20231207	181800	2904133	990	990	990	990	0
41	20231207	181700	2904133	990	990	990	990	0
42	20231207	181600	2904133	990	990	990	990	0
43	20231207	181500	2904133	990	990	990	990	0
44	20231207	181400	2904133	990	990	990	990	0
45	20231207	181300	2904133	990	990	990	990	0
46	20231207	181200	2904133	990	990	990	990	0
47	20231207	181100	2904133	990	990	990	990	0
48	20231207	181000	2904133	990	990	990	990	0
49	20231207	180900	2904133	990	990	990	990	0
50	20231207	180800	2904133	990	990	990	990	0
51	20231207	180700	2904133	990	990	990	990	0
52	20231207	180600	2904133	990	990	990	990	0
53	20231207	180500	2904133	990	990	990	990	0
54	20231207	180400	2904133	990	990	990	990	0
55	20231207	180300	2904133	990	990	990	990	0
56	20231207	180200	2904133	990	990	990	990	0
57	20231207	180100	2904133	990	990	990	990	0
58	20231207	180000	2904133	990	990	990	990	0
59	20231207	175900	2904133	990	990	990	990	0
60	20231207	175800	2904133	990	990	990	990	0
61	20231207	175700	2904133	990	990	990	990	0
62	20231207	175600	2904133	990	990	990	990	11
63	20231207	175500	2904133	990	990	990	990	0
64	20231207	175400	2904133	990	990	990	990	0
65	20231207	175300	2904133	990	990	990	990	0
66	20231207	175200	2904133	990	990	990	990	0
67	20231207	175100	2904133	990	990	990	990	0
68	20231207	175000	2904133	990	990	990	990	0
69	20231207	174900	2904133	990	990	990	990	0
70	20231207	174800	2904133	990	990	990	990	0
71	20231207	174700	2904133	990	990	990	990	0
72	20231207	174600	2904133	990	990	990	990	0
73	20231207	174500	2904133	990	990	990	990	0
74	20231207	174400	2904133	990	990	990	990	0
75	20231207	174300	2904133	990	990	990	990	0
76	20231207	174200	2904133	990	990	990	990	0
77	20231207	174100	2904133	990	990	990	990	0
78	20231207	174000	2904133	990	990	990	990	0
79	20231207	173900	2904133	990	990	990	990	0
80	20231207	173800	2904133	990	990	990	990	0
81	20231207	173700	2904133	990	990	990	990	0
82	20231207	173600	2904133	990	990	990	990	0
83	20231207	173500	2904133	990	990	990	990	0
84	20231207	173400	2904133	990	990	990	990	0
85	20231207	173300	2904133	990	990	990	990	0
86	20231207	173200	2904133	990	990	990	990	0
87	20231207	173100	2904133	990	990	990	990	0
88	20231207	173000	2904133	990	990	990	990	0
89	20231207	172900	2904133	990	990	990	990	0
90	20231207	172800	2904133	990	990	990	990	0
91	20231207	172700	2904133	990	990	990	990	0
92	20231207	172600	2904133	990	990	990	990	11
93	20231207	172500	2904133	990	990	990	990	0
94	20231207	172400	2904133	990	990	990	990	0
95	20231207	172300	2904133	990	990	990	990	0
96	20231207	172200	2904133	990	990	990	990	0
97	20231207	172100	2904133	990	990	990	990	0
98	20231207	172000	2904133	990	990	990	990	0
99	20231207	171900	2904133	990	990	990	990	0
100	20231207	171800	2904133	990	990	990	990	0
101	20231207	171700	2904133	990	990	990	990	0
102	20231207	171600	2904133	990	990	990	990	0
103	20231207	171500	2904133	990	990	990	990	0
104	20231207	171400	2904133	990	990	990	990	0
105	20231207	171300	2904133	990	990	990	990	0
106	20231207	171200	2904133	990	990	990	990	0
107	20231207	171100	2904133	990	990	990	990	0
108	20231207	171000	2904133	990	990	990	990	0
109	20231207	170900	2904133	990	990	990	990	0
110	20231207	170800	2904133	990	990	990	990	0
111	20231207	170700	2904133	990	990	990	990	0
112	20231207	170600	2904133	990	990	990	990	0
113	20231207	170500	2904133	990	990	990	990	0
114	20231207	170400	2904133	990	990	990	990	0
115	20231207	170300	2904133	990	990	990	990	0
116	20231207	170200	2904133	990	990	990	990	0
117	20231207	170100	2904133	990	990	990	990	0
118	20231207	170000	2904133	990	990	990	990	0
119	20231207	165900	2904133	990	990	990	990	0
120	20231207	165800	2904133	990	990	990	990	0
121	20231207	165700	2904133	990	990	990	990	0
122	20231207	165600	2904133	990	990	990	990	11
123	20231207	165500	2904133	990	990	990	990	0
124	20231207	165400	2904133	990	990	990	990	0
125	20231207	165300	2904133	990	990	990	990	0
126	20231207	165200	2904133	990	990	990	990	0
127	20231207	165100	2904133	990	990	990	990	0
128	20231207	165000	2904133	990	990	990	990	0
129	20231207	164900	2904133	990	990	990	990	0
130	20231207	164800	2904133	990	990	990	990	0
131	20231207	164700	2904133	990	990	990	990	0
132	20231207	164600	2904133	990	990	990	990	0
133	20231207	164500	2904133	990	990	990	990	0
134	20231207	164400	2904133	990	990	990	990	0
135	20231207	164300	2904133	990	990	990	990	0
136	20231207	164200	2904133	990	990	990	990	0
137	20231207	164100	2904133	990	990	990	990	0
138	20231207	164000	2904133	990	990	990	990	0
139	20231207	163900	2904133	990	990	990	990	0
140	20231207	163800	2904133	990	990	990	990	0
141	20231207	163700	2904133	990	990	990	990	0
142	20231207	163600	2904133	990	990	990	990	0
143	20231207	163500	2904133	990	990	990	990	0
144	20231207	163400	2904133	990	990	990	990	0
145	20231207	163300	2904133	990	990	990	990	0
146	20231207	163200	2904133	990	990	990	990	0
147	20231207	163100	2904133	990	990	990	990	0
148	20231207	163000	2904133	990	990	990	990	0
149	20231207	162900	2904133	990	990	990	990	0
150	20231207	162800	2904133	990	990	990	990	0
151	20231207	162700	2904133	990	990	990	990	0
152	20231207	162600	2904133	990	990	990	990	11
153	20231207	162500	2904133	990	990	990	990	0
154	20231207	162400	2904133	990	990	990	990	0
155	20231207	162300	2904133	990	990	990	990	0
156	20231207	162200	2904133	990	990	990	990	0
157	20231207	162100	2904133	990	990	990	990	0
158	20231207	162000	2904133	990	990	990	990	0
159	20231207	161900	2904133	990	990	990	990	0
160	20231207	161800	2904133	990	990	990	990	0
161	20231207	161700	2904133	990	990	990	990	0
162	20231207	161600	2904133	990	990	990	990	0
163	20231207	161500	2904133	990	990	990	990	0
164	20231207	161400	2904133	990	990	990	990	0
165	20231207	161300	2904133	990	990	990	990	0
166	20231207	161200	2904133	990	990	990	990	0
167	20231207	161100	2904133	990	990	990	990	0
168	20231207	161000	2904133	990	990	990	990	0
169	20231207	160900	2904133	990	990	990	990	0
170	20231207	160800	2904133	990	990	990	990	0
171	20231207	160700	2904133	990	990	990	990	0
172	20231207	160600	2904133	990	990	990	990	0
173	20231207	160500	2904133	990	990	990	990	0
174	20231207	160400	2904133	990	990	990	990	0
175	20231207	160300	2904133	990	990	990	990	0
176	20231207	160200	2904133	990	990	990	990	0
177	20231207	160100	2904133	990	990	990	990	0
178	20231207	160000	2904133	990	990	990	990	0
179	20231207	155900	2904133	990	990	990	990	0
180	20231207	155800	2904133	990	990	990	990	0
181	20231207	155700	2904133	990	990	990	990	0
182	20231207	155600	2904133	990	990	990	990	11
183	20231207	155500	2904133	990	990	990	990	0
184	20231207	155400	2904133	990	990	990	990	0
185	20231207	155300	2904133	990	990	990	990	0
186	20231207	155200	2904133	990	990	990	990	0
187	20231207	155100	2904133	990	990	990	990	0
188	20231207	155000	2904133	990	990	990	990	0
189	20231207	154900	2904133	990	990	990	990	0
190	20231207	154800	2904133	990	990	990	990	0
191	20231207	154700	2904133	990	990	990	990	0
192	20231207	154600	2904133	990	990	990	990	0
193	20231207	154500	2904133	990	990	990	990	0
194	20231207	154400	2904133	990	990	990	990	0
195	20231207	154300	2904133	990	990	990	990	0
196	20231207	154200	2904133	990	990	990	990	0
197	20231207	154100	2904133	990	990	990	990	0
198	20231207	154000	2904133	990	990	990	990	0
199	20231207	153900	2904133	990	990	990	990	0
200	20231207	153800	2904133	990	990	990	990	0
201	20231207	153700	2904133	990	990	990	990	0
202	20231207	153600	2904133	990	990	990	990	0
203	20231207	153500	2904133	990	990	990	990	0
204	20231207	153400	2904133	990	990	990	990	0
205	20231207	153300	2904133	990	990	990	990	0
206	20231207	153200	2904133	990	990	990	990	0
207	20231207	153100	2904133	990	990	990	990	0
208	20231207	153000	2904133	990	990	990	990	0
209	20231207	152900	2904133	990	990	990	990	0
210	20231207	152800	2904133	990	990	990	990	0
211	20231207	152700	2904133	990	990	990	990	0
212	20231207	152600	2904133	990	990	990	990	0
213	20231207	152500	2904133	990	990	990	990	0
214	20231207	152400	2904133	990	990	990	990	0
215	20231207	152300	2904133	990	990	990	990	0
216	20231207	152200	2904133	990	990	990	990	0
217	20231207	152100	2904133	990	990	990	990	0
218	20231207	152000	2904133	990	990	990	990	0
219	20231207	151900	2904133	990	990	990	990	0
220	20231207	151800	2904133	990	990	990	990	0
221	20231207	151700	2904133	990	990	990	990	0
222	20231207	151600	2904133	990	990	990	990	0
223	20231207	151500	2904133	990	990	990	990	0
224	20231207	151400	2904133	990	990	990	990	0
225	20231207	151300	2904133	990	990	990	990	0
226	20231207	151200	2904133	990	990	990	990	0
227	20231207	151100	2904133	990	990	990	990	0
228	20231207	151000	2904133	990	990	990	990	0
229	20231207	150900	2904133	990	990	990	990	0
230	20231207	150800	2904133	990	990	990	990	0
231	20231207	150700	2904133	990	990	990	990	0
232	20231207	150600	2904133	990	990	990	990	0
233	20231207	150500	2904133	990	990	990	990	0
234	20231207	150400	2904133	990	990	990	990	0
235	20231207	150300	2904133	990	990	990	990	0
236	20231207	150200	2904133	990	990	990	990	0
237	20231207	150100	2904133	990	990	990	990	0
238	20231207	150000	2904133	990	990	990	990	0
239	20231207	145900	2904133	990	990	990	990	0
240	20231207	145800	2904133	990	990	990	990	0
241	20231207	145700	2904133	990	990	990	990	0
242	20231207	145600	2904133	990	990	990	990	0
243	20231207	145500	2904133	990	990	990	990	0
244	20231207	145400	2904133	990	990	990	990	0
245	20231207	145300	2904133	990	990	990	990	0
246	20231207	145200	2904133	990	990	990	990	0
247	20231207	145100	2904133	990	990	990	990	0
248	20231207	145000	2904133	990	990	990	990	0
249	20231207	144900	2904133	990	990	990	990	0
250	20231207	144800	2904133	990	990	990	990	0
251	20231207	144700	2904133	990	990	990	990	0
252	20231207	144600	2904133	990	990	990	990	0
253	20231207	144500	2904133	990	990	990	990	0
254	20231207	144400	2904133	990	990	990	990	0
255	20231207	144300	2904133	990	990	990	990	0
256	20231207	144200	2904133	990	990	990	990	0
257	20231207	144100	2904133	990	990	990	990	0
258	20231207	144000	2904133	990	990	990	990	0
259	20231207	143900	2904133	990	990	990	990	0
260	20231207	143800	2904133	990	990	990	990	0
261	20231207	143700	2904133	990	990	990	990	0
262	20231207	143600	2904133	990	990	990	990	0
263	20231207	143500	2904133	990	990	990	990	0
264	20231207	143400	2904133	990	990	990	990	0
265	20231207	143300	2904133	990	990	990	990	0
266	20231207	143200	2904133	990	990	990	990	0
267	20231207	143100	2904133	990	990	990	990	0
268	20231207	143000	2904133	990	990	990	990	0
269	20231207	142900	2904133	990	990	990	990	0
270	20231207	142800	2904133	990	990	990	990	0
271	20231207	142700	2904133	990	990	990	990	0
272	20231207	142600	2904133	990	990	990	990	0
273	20231207	142500	2904133	990	990	990	990	0
274	20231207	142400	2904133	990	990	990	990	0
275	20231207	142300	2904133	990	990	990	990	0
276	20231207	142200	2904133	990	990	990	990	0
277	20231207	142100	2904133	990	990	990	990	0
278	20231207	142000	2904133	990	990	990	990	0
279	20231207	141900	2904133	990	990	990	990	0
280	20231207	141800	2904133	990	990	990	990	0
281	20231207	141700	2904133	990	990	990	990	0
282	20231207	141600	2904133	990	990	990	990	0
283	20231207	141500	2904133	990	990	990	990	0
284	20231207	141400	2904133	990	990	990	990	0
285	20231207	141300	2904133	990	990	990	990	0
286	20231207	141200	2904133	990	990	990	990	0
287	20231207	141100	2904133	990	990	990	990	0
288	20231207	141000	2904133	990	990	990	990	0
289	20231207	140900	2904133	990	990	990	990	0
290	20231207	140800	2904133	990	990	990	990	0
291	20231207	140700	2904133	990	990	990	990	0
292	20231207	140600	2904133	990	990	990	990	0
293	20231207	140500	2904133	990	990	990	990	0
294	20231207	140400	2904133	990	990	990	990	0
295	20231207	140300	2904133	990	990	990	990	0
296	20231207	140200	2904133	990	990	990	990	0
297	20231207	140100	2904133	990	990	990	990	0
298	20231207	140000	2904133	990	990	990	990	0
299	20231207	135900	2904133	990	990	990	990	0
300	20231207	135800	2904133	990	990	990	990	0
301	20231207	135700	2904133	990	990	990	990	0
302	20231207	135600	2904133	990	990	990	990	0
303	20231207	135500	2904133	990	990	990	990	0
304	20231207	135400	2904133	990	990	990	990	0
305	20231207	135300	2904133	990	990	990	990	0
306	20231207	135200	2904133	990	990	990	990	0
307	20231207	135100	2904133	990	990	990	990	0
308	20231207	135000	2904133	990	990	990	990	0
309	20231207	134900	2904133	990	990	990	990	0
310	20231207	134800	2904133	990	990	990	990	0
311	20231207	134700	2904133	990	990	990	990	0
312	20231207	134600	2904133	990	990	990	990	0
313	20231207	134500	2904133	990	990	990	990	0
314	20231207	134400	2904133	990	990	990	990	0
315	20231207	134300	2904133	990	990	990	990	0
316	20231207	134200	2904133	990	990	990	990	0
317	20231207	134100	2904133	990	990	990	990	0
318	20231207	134000	2904133	990	990	990	990	0
319	20231207	133900	2904133	990	990	990	990	0
320	20231207	133800	2904133	990	990	990	990	0
321	20231207	133700	2904133	990	990	990	990	0
322	20231207	133600	2904133	990	990	990	990	0
323	20231207	133500	2904133	990	990	990	990	0
324	20231207	133400	2904133	990	990	990	990	0
325	20231207	133300	2904133	990	990	990	990	0
326	20231207	133200	2904133	990	990	990	990	0
327	20231207	133100	2904133	990	990	990	990	0
328	20231207	133000	2904133	990	990	990	990	0
329	20231207	132900	2904133	990	990	990	990	0
330	20231207	132800	2904133	990	990	990	990	0
331	20231207	132700	2904133	990	990	990	990	0
332	20231207	132600	2904133	990	990	990	990	0
333	20231207	132500	2904133	990	990	990	990	0
334	20231207	132400	2904133	990	990	990	990	0
335	20231207	132300	2904133	990	990	990	990	0
336	20231207	132200	2904133	990	990	990	990	0
337	20231207	132100	2904133	990	990	990	990	0
338	20231207	132000	2904133	990	990	990	990	0
339	20231207	131900	2904133	990	990	990	990	0
340	20231207	131800	2904133	990	990	990	990	0
341	20231207	131700	2904133	990	990	990	990	0
342	20231207	131600	2904133	990	990	990	990	0
343	20231207	131500	2904133	990	990	990	990	0
344	20231207	131400	2904133	990	990	990	990	0
345	20231207	131300	2904133	990	990	990	990	0
346	20231207	131200	2904133	990	990	990	990	0
347	20231207	131100	2904133	990	990	990	990	0
348	20231207	131000	2904133	990	990	990	990	0
349	20231207	130900	2904133	990	990	990	990	0
350	20231207	130800	2904133	990	990	990	990	0
351	20231207	130700	2904133	990	990	990	990	0
352	20231207	130600	2904133	990	990	990	990	0
353	20231207	130500	2904133	990	990	990	990	0
354	20231207	130400	2904133	990	990	990	990	0
355	20231207	130300	2904133	990	990	990	990	0
356	20231207	130200	2904133	990	990	990	990	0
357	20231207	130100	2904133	990	990	990	990	0
358	20231207	130000	2904133	990	990	990	990	0
359	20231207	125900	2904133	990	990	990	990	0
360	20231207	125800	2904133	990	990	990	990	0
361	20231207	125700	2904133	990	990	990	990	0
362	20231207	125600	2904133	990	990	990	990	0
363	20231207	125500	2904133	990	990	990	990	0
364	20231207	125400	2904133	990	990	990	990	11
365	20231207	125300	2893243	990	990	990	990	0
366	20231207	125200	2893243	990	990	990	990	0
367	20231207	125100	2893243	990	990	990	990	0
368	20231207	125000	2893243	990	990	990	990	0
369	20231207	124900	2893243	990	990	990	990	0
370	20231207	124800	2893243	990	990	990	990	0
371	20231207	124700	2893243	990	990	990	990	0
372	20231207	124600	2893243	990	990	990	990	4
373	20231207	124500	2889283	990	990	990	990	0
374	20231207	124400	2889283	990	990	990	990	0
375	20231207	124300	2889283	990	990	990	990	0
376	20231207	124200	2889283	990	990	990	990	0
377	20231207	124100	2889283	990	990	990	990	0
378	20231207	124000	2889283	990	990	990	990	0
379	20231207	123900	2889283	990	990	990	990	0
380	20231207	123800	2889283	990	990	990	990	0
381	20231207	123700	2889283	990	990	990	990	0
382	20231207	123600	2889283	990	990	990	990	0
383	20231207	123500	2889283	990	990	990	990	0
384	20231207	123400	2889283	990	990	990	990	0
385	20231207	123300	2889283	990	990	990	990	0
386	20231207	123200	2889283	990	990	990	990	1
387	20231207	123100	2888293	895	895	895	895	0
388	20231207	123000	2888293	895	895	895	895	0
389	20231207	122900	2888293	895	895	895	895	0
390	20231207	122800	2888293	895	895	895	895	0
391	20231207	122700	2888293	895	895	895	895	0
392	20231207	122600	2888293	895	895	895	895	0
393	20231207	122500	2888293	895	895	895	895	0
394	20231207	122400	2888293	895	895	895	895	10
395	20231207	122300	2879343	990	990	990	990	10
396	20231207	122200	2869443	990	990	990	990	0
397	20231207	122100	2869443	990	990	990	990	0
398	20231207	122000	2869443	990	990	990	990	0
399	20231207	121900	2869443	990	990	990	990	0
400	20231207	121800	2869443	990	990	990	990	0
401	20231207	121700	2869443	990	990	990	990	0
402	20231207	121600	2869443	990	990	990	990	0
403	20231207	121500	2869443	990	990	990	990	0
404	20231207	121400	2869443	990	990	990	990	0
405	20231207	121300	2869443	990	990	990	990	0
406	20231207	121200	2869443	990	990	990	990	0
407	20231207	121100	2869443	990	990	990	990	0
408	20231207	121000	2869443	990	990	990	990	0
409	20231207	120900	2869443	990	990	990	990	0
410	20231207	120800	2869443	990	990	990	990	0
411	20231207	120700	2869443	990	990	990	990	0
412	20231207	120600	2869443	990	990	990	990	0
413	20231207	120500	2869443	990	990	990	990	0
414	20231207	120400	2869443	990	990	990	990	0
415	20231207	120300	2869443	990	990	990	990	0
416	20231207	120200	2869443	990	990	990	990	0
417	20231207	120100	2869443	990	990	990	990	0
418	20231207	120000	2869443	990	990	990	990	0
419	20231207	115900	2869443	990	990	990	990	0
420	20231207	115800	2869443	990	990	990	990	0
421	20231207	115700	2869443	990	990	990	990	0
422	20231207	115600	2869443	990	990	990	990	0
423	20231207	115500	2869443	990	990	990	990	0
424	20231207	115400	2869443	990	990	990	990	0
425	20231207	115300	2869443	990	990	990	990	0
426	20231207	115200	2869443	990	990	990	990	0
427	20231207	115100	2869443	990	990	990	990	0
428	20231207	115000	2869443	990	990	990	990	0
429	20231207	114900	2869443	990	990	990	990	0
430	20231207	114800	2869443	990	990	990	990	0
431	20231207	114700	2869443	990	990	990	990	0
432	20231207	114600	2869443	990	990	990	990	0
433	20231207	114500	2869443	990	990	990	990	0
434	20231207	114400	2869443	990	990	990	990	0
435	20231207	114300	2869443	990	990	990	990	0
436	20231207	114200	2869443	990	990	990	990	0
437	20231207	114100	2869443	990	990	990	990	0
438	20231207	114000	2869443	990	990	990	990	0
439	20231207	113900	2869443	990	990	990	990	0
440	20231207	113800	2869443	990	990	990	990	0
441	20231207	113700	2869443	990	990	990	990	0
442	20231207	113600	2869443	990	990	990	990	0
443	20231207	113500	2869443	990	990	990	990	0
444	20231207	113400	2869443	990	990	990	990	0
445	20231207	113300	2869443	990	990	990	990	0
446	20231207	113200	2869443	990	990	990	990	0
447	20231207	113100	2869443	990	990	990	990	0
448	20231207	113000	2869443	990	990	990	990	0
449	20231207	112900	2869443	990	990	990	990	0
450	20231207	112800	2869443	990	990	990	990	0
451	20231207	112700	2869443	990	990	990	990	0
452	20231207	112600	2869443	990	990	990	990	0
453	20231207	112500	2869443	990	990	990	990	0
454	20231207	112400	2869443	990	990	990	990	0
455	20231207	112300	2869443	990	990	990	990	0
456	20231207	112200	2869443	990	990	990	990	0
457	20231207	112100	2869443	990	990	990	990	25
458	20231207	112000	2844693	939	939	939	939	53
459	20231207	111900	2794926	939	939	939	939	0
460	20231207	111800	2794926	939	939	939	939	0
461	20231207	111700	2794926	939	939	939	939	0
462	20231207	111600	2794926	939	939	939	939	0
463	20231207	111500	2794926	939	939	939	939	0
464	20231207	111400	2794926	939	939	939	939	0
465	20231207	111300	2794926	939	939	939	939	0
466	20231207	111200	2794926	939	939	939	939	0
467	20231207	111100	2794926	939	939	939	939	0
468	20231207	111000	2794926	939	939	939	939	0
469	20231207	110900	2794926	939	939	939	939	0
470	20231207	110800	2794926	939	939	939	939	0
471	20231207	110700	2794926	939	939	939	939	0
472	20231207	110600	2794926	939	939	939	939	0
473	20231207	110500	2794926	939	939	939	939	0
474	20231207	110400	2794926	939	939	939	939	0
475	20231207	110300	2794926	939	939	939	939	0
476	20231207	110200	2794926	939	939	939	939	0
477	20231207	110100	2794926	939	939	939	939	0
478	20231207	110000	2794926	939	939	939	939	0
479	20231207	105900	2794926	939	939	939	939	0
480	20231207	105800	2794926	939	939	939	939	0
481	20231207	105700	2794926	939	939	939	939	0
482	20231207	105600	2794926	939	939	939	939	0
483	20231207	105500	2794926	939	939	939	939	0
484	20231207	105400	2794926	939	939	939	939	0
485	20231207	105300	2794926	939	939	939	939	0
486	20231207	105200	2794926	939	939	939	939	0
487	20231207	105100	2794926	939	939	939	939	0
488	20231207	105000	2794926	939	939	939	939	0
489	20231207	104900	2794926	939	939	939	939	0
490	20231207	104800	2794926	939	939	939	939	0
491	20231207	104700	2794926	939	939	939	939	0
492	20231207	104600	2794926	939	939	939	939	0
493	20231207	104500	2794926	939	939	939	939	0
494	20231207	104400	2794926	939	939	939	939	0
495	20231207	104300	2794926	939	939	939	939	0
496	20231207	104200	2794926	939	939	939	939	0
497	20231207	104100	2794926	939	939	939	939	0
498	20231207	104000	2794926	939	939	939	939	0
499	20231207	103900	2794926	939	939	939	939	0
500	20231207	103800	2794926	939	939	939	939	0
501	20231207	103700	2794926	939	939	939	939	0
502	20231207	103600	2794926	939	939	939	939	0
503	20231207	103500	2794926	939	939	939	939	0
504	20231207	103400	2794926	939	939	939	939	0
505	20231207	103300	2794926	939	939	939	939	0
506	20231207	103200	2794926	939	939	939	939	0
507	20231207	103100	2794926	939	939	939	939	0
508	20231207	103000	2794926	939	939	939	939	0
509	20231207	102900	2794926	939	939	939	939	0
510	20231207	102800	2794926	939	939	939	939	0
511	20231207	102700	2794926	939	939	939	939	0
512	20231207	102600	2794926	939	939	939	939	0
513	20231207	102500	2794926	939	939	939	939	0
514	20231207	102400	2794926	939	939	939	939	0
515	20231207	102300	2794926	939	939	939	939	0
516	20231207	102200	2794926	939	939	939	939	0
517	20231207	102100	2794926	939	939	939	939	0
518	20231207	102000	2794926	939	939	939	939	0
519	20231207	101900	2794926	939	939	939	939	0
520	20231207	101800	2794926	939	939	939	939	0
521	20231207	101700	2794926	939	939	939	939	0
522	20231207	101600	2794926	939	939	939	939	0
523	20231207	101500	2794926	939	939	939	939	0
524	20231207	101400	2794926	939	939	939	939	0
525	20231207	101300	2794926	939	939	939	939	0
526	20231207	101200	2794926	939	939	939	939	0
527	20231207	101100	2794926	939	939	939	939	0
528	20231207	101000	2794926	939	939	939	939	0
529	20231207	100900	2794926	939	939	939	939	0
530	20231207	100800	2794926	939	939	939	939	0
531	20231207	100700	2794926	939	939	939	939	0
532	20231207	100600	2794926	939	939	939	939	0
533	20231207	100500	2794926	939	939	939	939	0
534	20231207	100400	2794926	939	939	939	939	0
535	20231207	100300	2794926	939	939	939	939	0
536	20231207	100200	2794926	939	939	939	939	0
537	20231207	100100	2794926	939	939	939	939	0
538	20231207	100000	2794926	939	939	939	939	0
539	20231207	095900	2794926	939	939	939	939	0
540	20231207	095800	2794926	939	939	939	939	0
541	20231207	095700	2794926	939	939	939	939	0
542	20231207	095600	2794926	939	939	939	939	0
543	20231207	095500	2794926	939	939	939	939	0
544	20231207	095400	2794926	939	939	939	939	0
545	20231207	095300	2794926	939	939	939	939	0
546	20231207	095200	2794926	939	939	939	939	0
547	20231207	095100	2794926	939	939	939	939	0
548	20231207	095000	2794926	939	939	939	939	0
549	20231207	094900	2794926	939	939	939	939	0
550	20231207	094800	2794926	939	939	939	939	0
551	20231207	094700	2794926	939	939	939	939	0
552	20231207	094600	2794926	939	939	939	939	0
553	20231207	094500	2794926	939	939	939	939	0
554	20231207	094400	2794926	939	939	939	939	0
555	20231207	094300	2794926	939	939	939	939	0
556	20231207	094200	2794926	939	939	939	939	0
557	20231207	094100	2794926	939	939	939	939	0
558	20231207	094000	2794926	939	939	939	939	0
559	20231207	093900	2794926	939	939	939	939	0
560	20231207	093800	2794926	939	939	939	939	0
561	20231207	093700	2794926	939	939	939	939	0
562	20231207	093600	2794926	939	939	939	939	0
563	20231207	093500	2794926	939	939	939	939	0
564	20231207	093400	2794926	939	938	939	938	2976
565	20231207	093300	939	939	939	939	939	0
566	20231207	093200	939	939	939	939	939	0
567	20231207	093100	939	939	939	939	939	0
568	20231207	093000	939	939	939	939	939	0
569	20231207	092900	939	939	939	939	939	0
570	20231207	092800	939	939	939	939	939	0
571	20231207	092700	939	939	939	939	939	0
572	20231207	092600	939	939	939	939	939	1
573	20231207	092500	0	939	939	939	939	0
574	20231207	092400	0	939	939	939	939	0
575	20231207	092300	0	939	939	939	939	0
576	20231207	092200	0	939	939	939	939	0
577	20231207	092100	0	939	939	939	939	0
578	20231207	092000	0	939	939	939	939	0
579	20231207	091900	0	939	939	939	939	0
580	20231207	091800	0	939	939	939	939	0
581	20231207	091700	0	939	939	939	939	0
582	20231207	091600	0	939	939	939	939	0
583	20231207	091500	0	939	939	939	939	0
584	20231207	091400	0	939	939	939	939	0
585	20231207	091300	0	939	939	939	939	0
586	20231207	091200	0	939	939	939	939	0
587	20231207	091100	0	939	939	939	939	0
588	20231207	091000	0	939	939	939	939	0
589	20231207	090900	0	939	939	939	939	0
590	20231207	090800	0	939	939	939	939	0
591	20231207	090700	0	939	939	939	939	0
592	20231207	090600	0	939	939	939	939	0
593	20231207	090500	0	939	939	939	939	0
594	20231207	090400	0	939	939	939	939	0
595	20231207	090300	0	939	939	939	939	0
596	20231207	090200	0	939	939	939	939	0
597	20231207	090100	0	939	939	939	939	0
598	20231207	090000	0	939	939	939	939	0