KissMeData/258540/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	204800	2263700	992	992	992	992	207
3	20231206	204700	2263700	992	992	992	992	0
4	20231206	204600	2263700	992	992	992	992	0
5	20231206	204500	2263700	992	992	992	992	0
6	20231206	204400	2263700	992	992	992	992	0
7	20231206	204300	2263700	992	992	992	992	0
8	20231206	204200	2263700	992	992	992	992	0
9	20231206	204100	2263700	992	992	992	992	0
10	20231206	204000	2263700	992	992	992	992	0
11	20231206	203900	2263700	992	992	992	992	0
12	20231206	203800	2263700	992	992	992	992	0
13	20231206	203700	2263700	992	992	992	992	0
14	20231206	203600	2263700	992	992	992	992	0
15	20231206	203500	2263700	992	992	992	992	0
16	20231206	203400	2263700	992	992	992	992	0
17	20231206	203300	2263700	992	992	992	992	0
18	20231206	203200	2263700	992	992	992	992	0
19	20231206	203100	2263700	992	992	992	992	0
20	20231206	203000	2263700	992	992	992	992	0
21	20231206	202900	2263700	992	992	992	992	0
22	20231206	202800	2263700	992	992	992	992	0
23	20231206	202700	2263700	992	992	992	992	0
24	20231206	202600	2263700	992	992	992	992	0
25	20231206	202500	2263700	992	992	992	992	0
26	20231206	202400	2263700	992	992	992	992	0
27	20231206	202300	2263700	992	992	992	992	0
28	20231206	202200	2263700	992	992	992	992	0
29	20231206	202100	2263700	992	992	992	992	0
30	20231206	202000	2263700	992	992	992	992	0
31	20231206	201900	2263700	992	992	992	992	0
32	20231206	201800	2263700	992	992	992	992	207
33	20231206	201700	2263700	992	992	992	992	0
34	20231206	201600	2263700	992	992	992	992	0
35	20231206	201500	2263700	992	992	992	992	0
36	20231206	201400	2263700	992	992	992	992	0
37	20231206	201300	2263700	992	992	992	992	0
38	20231206	201200	2263700	992	992	992	992	0
39	20231206	201100	2263700	992	992	992	992	0
40	20231206	201000	2263700	992	992	992	992	0
41	20231206	200900	2263700	992	992	992	992	0
42	20231206	200800	2263700	992	992	992	992	0
43	20231206	200700	2263700	992	992	992	992	0
44	20231206	200600	2263700	992	992	992	992	0
45	20231206	200500	2263700	992	992	992	992	0
46	20231206	200400	2263700	992	992	992	992	0
47	20231206	200300	2263700	992	992	992	992	0
48	20231206	200200	2263700	992	992	992	992	0
49	20231206	200100	2263700	992	992	992	992	0
50	20231206	200000	2263700	992	992	992	992	0
51	20231206	195900	2263700	992	992	992	992	0
52	20231206	195800	2263700	992	992	992	992	0
53	20231206	195700	2263700	992	992	992	992	0
54	20231206	195600	2263700	992	992	992	992	0
55	20231206	195500	2263700	992	992	992	992	0
56	20231206	195400	2263700	992	992	992	992	0
57	20231206	195300	2263700	992	992	992	992	0
58	20231206	195200	2263700	992	992	992	992	0
59	20231206	195100	2263700	992	992	992	992	0
60	20231206	195000	2263700	992	992	992	992	0
61	20231206	194900	2263700	992	992	992	992	0
62	20231206	194800	2263700	992	992	992	992	207
63	20231206	194700	2263700	992	992	992	992	0
64	20231206	194600	2263700	992	992	992	992	0
65	20231206	194500	2263700	992	992	992	992	0
66	20231206	194400	2263700	992	992	992	992	0
67	20231206	194300	2263700	992	992	992	992	0
68	20231206	194200	2263700	992	992	992	992	0
69	20231206	194100	2263700	992	992	992	992	0
70	20231206	194000	2263700	992	992	992	992	0
71	20231206	193900	2263700	992	992	992	992	0
72	20231206	193800	2263700	992	992	992	992	0
73	20231206	193700	2263700	992	992	992	992	0
74	20231206	193600	2263700	992	992	992	992	0
75	20231206	193500	2263700	992	992	992	992	0
76	20231206	193400	2263700	992	992	992	992	0
77	20231206	193300	2263700	992	992	992	992	0
78	20231206	193200	2263700	992	992	992	992	0
79	20231206	193100	2263700	992	992	992	992	0
80	20231206	193000	2263700	992	992	992	992	0
81	20231206	192900	2263700	992	992	992	992	0
82	20231206	192800	2263700	992	992	992	992	0
83	20231206	192700	2263700	992	992	992	992	0
84	20231206	192600	2263700	992	992	992	992	0
85	20231206	192500	2263700	992	992	992	992	0
86	20231206	192400	2263700	992	992	992	992	0
87	20231206	192300	2263700	992	992	992	992	0
88	20231206	192200	2263700	992	992	992	992	0
89	20231206	192100	2263700	992	992	992	992	0
90	20231206	192000	2263700	992	992	992	992	0
91	20231206	191900	2263700	992	992	992	992	0
92	20231206	191800	2263700	992	992	992	992	207
93	20231206	191700	2263700	992	992	992	992	0
94	20231206	191600	2263700	992	992	992	992	0
95	20231206	191500	2263700	992	992	992	992	0
96	20231206	191400	2263700	992	992	992	992	0
97	20231206	191300	2263700	992	992	992	992	0
98	20231206	191200	2263700	992	992	992	992	0
99	20231206	191100	2263700	992	992	992	992	0
100	20231206	191000	2263700	992	992	992	992	0
101	20231206	190900	2263700	992	992	992	992	0
102	20231206	190800	2263700	992	992	992	992	0
103	20231206	190700	2263700	992	992	992	992	0
104	20231206	190600	2263700	992	992	992	992	0
105	20231206	190500	2263700	992	992	992	992	0
106	20231206	190400	2263700	992	992	992	992	0
107	20231206	190300	2263700	992	992	992	992	0
108	20231206	190200	2263700	992	992	992	992	0
109	20231206	190100	2263700	992	992	992	992	0
110	20231206	190000	2263700	992	992	992	992	0
111	20231206	185900	2263700	992	992	992	992	0
112	20231206	185800	2263700	992	992	992	992	0
113	20231206	185700	2263700	992	992	992	992	0
114	20231206	185600	2263700	992	992	992	992	0
115	20231206	185500	2263700	992	992	992	992	0
116	20231206	185400	2263700	992	992	992	992	0
117	20231206	185300	2263700	992	992	992	992	0
118	20231206	185200	2263700	992	992	992	992	0
119	20231206	185100	2263700	992	992	992	992	0
120	20231206	185000	2263700	992	992	992	992	0
121	20231206	184900	2263700	992	992	992	992	0
122	20231206	184800	2263700	992	992	992	992	207
123	20231206	184700	2263700	992	992	992	992	0
124	20231206	184600	2263700	992	992	992	992	0
125	20231206	184500	2263700	992	992	992	992	0
126	20231206	184400	2263700	992	992	992	992	0
127	20231206	184300	2263700	992	992	992	992	0
128	20231206	184200	2263700	992	992	992	992	0
129	20231206	184100	2263700	992	992	992	992	0
130	20231206	184000	2263700	992	992	992	992	0
131	20231206	183900	2263700	992	992	992	992	0
132	20231206	183800	2263700	992	992	992	992	0
133	20231206	183700	2263700	992	992	992	992	0
134	20231206	183600	2263700	992	992	992	992	0
135	20231206	183500	2263700	992	992	992	992	0
136	20231206	183400	2263700	992	992	992	992	0
137	20231206	183300	2263700	992	992	992	992	0
138	20231206	183200	2263700	992	992	992	992	0
139	20231206	183100	2263700	992	992	992	992	0
140	20231206	183000	2263700	992	992	992	992	0
141	20231206	182900	2263700	992	992	992	992	0
142	20231206	182800	2263700	992	992	992	992	0
143	20231206	182700	2263700	992	992	992	992	0
144	20231206	182600	2263700	992	992	992	992	0
145	20231206	182500	2263700	992	992	992	992	0
146	20231206	182400	2263700	992	992	992	992	0
147	20231206	182300	2263700	992	992	992	992	0
148	20231206	182200	2263700	992	992	992	992	0
149	20231206	182100	2263700	992	992	992	992	0
150	20231206	182000	2263700	992	992	992	992	0
151	20231206	181900	2263700	992	992	992	992	0
152	20231206	181800	2263700	992	992	992	992	207
153	20231206	181700	2263700	992	992	992	992	0
154	20231206	181600	2263700	992	992	992	992	0
155	20231206	181500	2263700	992	992	992	992	0
156	20231206	181400	2263700	992	992	992	992	0
157	20231206	181300	2263700	992	992	992	992	0
158	20231206	181200	2263700	992	992	992	992	0
159	20231206	181100	2263700	992	992	992	992	0
160	20231206	181000	2263700	992	992	992	992	0
161	20231206	180900	2263700	992	992	992	992	0
162	20231206	180800	2263700	992	992	992	992	0
163	20231206	180700	2263700	992	992	992	992	0
164	20231206	180600	2263700	992	992	992	992	0
165	20231206	180500	2263700	992	992	992	992	0
166	20231206	180400	2263700	992	992	992	992	0
167	20231206	180300	2263700	992	992	992	992	0
168	20231206	180200	2263700	992	992	992	992	0
169	20231206	180100	2263700	992	992	992	992	0
170	20231206	180000	2263700	992	992	992	992	0
171	20231206	175900	2263700	992	992	992	992	0
172	20231206	175800	2263700	992	992	992	992	0
173	20231206	175700	2263700	992	992	992	992	0
174	20231206	175600	2263700	992	992	992	992	0
175	20231206	175500	2263700	992	992	992	992	0
176	20231206	175400	2263700	992	992	992	992	0
177	20231206	175300	2263700	992	992	992	992	0
178	20231206	175200	2263700	992	992	992	992	0
179	20231206	175100	2263700	992	992	992	992	0
180	20231206	175000	2263700	992	992	992	992	0
181	20231206	174900	2263700	992	992	992	992	0
182	20231206	174800	2263700	992	992	992	992	207
183	20231206	174700	2263700	992	992	992	992	0
184	20231206	174600	2263700	992	992	992	992	0
185	20231206	174500	2263700	992	992	992	992	0
186	20231206	174400	2263700	992	992	992	992	0
187	20231206	174300	2263700	992	992	992	992	0
188	20231206	174200	2263700	992	992	992	992	0
189	20231206	174100	2263700	992	992	992	992	0
190	20231206	174000	2263700	992	992	992	992	0
191	20231206	173900	2263700	992	992	992	992	0
192	20231206	173800	2263700	992	992	992	992	0
193	20231206	173700	2263700	992	992	992	992	0
194	20231206	173600	2263700	992	992	992	992	0
195	20231206	173500	2263700	992	992	992	992	0
196	20231206	173400	2263700	992	992	992	992	0
197	20231206	173300	2263700	992	992	992	992	0
198	20231206	173200	2263700	992	992	992	992	0
199	20231206	173100	2263700	992	992	992	992	0
200	20231206	173000	2263700	992	992	992	992	0
201	20231206	172900	2263700	992	992	992	992	0
202	20231206	172800	2263700	992	992	992	992	0
203	20231206	172700	2263700	992	992	992	992	0
204	20231206	172600	2263700	992	992	992	992	0
205	20231206	172500	2263700	992	992	992	992	0
206	20231206	172400	2263700	992	992	992	992	0
207	20231206	172300	2263700	992	992	992	992	0
208	20231206	172200	2263700	992	992	992	992	0
209	20231206	172100	2263700	992	992	992	992	0
210	20231206	172000	2263700	992	992	992	992	0
211	20231206	171900	2263700	992	992	992	992	0
212	20231206	171800	2263700	992	992	992	992	207
213	20231206	171700	2263700	992	992	992	992	0
214	20231206	171600	2263700	992	992	992	992	0
215	20231206	171500	2263700	992	992	992	992	0
216	20231206	171400	2263700	992	992	992	992	0
217	20231206	171300	2263700	992	992	992	992	0
218	20231206	171200	2263700	992	992	992	992	0
219	20231206	171100	2263700	992	992	992	992	0
220	20231206	171000	2263700	992	992	992	992	0
221	20231206	170900	2263700	992	992	992	992	0
222	20231206	170800	2263700	992	992	992	992	0
223	20231206	170700	2263700	992	992	992	992	0
224	20231206	170600	2263700	992	992	992	992	0
225	20231206	170500	2263700	992	992	992	992	0
226	20231206	170400	2263700	992	992	992	992	0
227	20231206	170300	2263700	992	992	992	992	0
228	20231206	170200	2263700	992	992	992	992	0
229	20231206	170100	2263700	992	992	992	992	0
230	20231206	170000	2263700	992	992	992	992	0
231	20231206	165900	2263700	992	992	992	992	0
232	20231206	165800	2263700	992	992	992	992	0
233	20231206	165700	2263700	992	992	992	992	0
234	20231206	165600	2263700	992	992	992	992	0
235	20231206	165500	2263700	992	992	992	992	0
236	20231206	165400	2263700	992	992	992	992	0
237	20231206	165300	2263700	992	992	992	992	0
238	20231206	165200	2263700	992	992	992	992	0
239	20231206	165100	2263700	992	992	992	992	0
240	20231206	165000	2263700	992	992	992	992	0
241	20231206	164900	2263700	992	992	992	992	0
242	20231206	164800	2263700	992	992	992	992	207
243	20231206	164700	2263700	992	992	992	992	0
244	20231206	164600	2263700	992	992	992	992	0
245	20231206	164500	2263700	992	992	992	992	0
246	20231206	164400	2263700	992	992	992	992	0
247	20231206	164300	2263700	992	992	992	992	0
248	20231206	164200	2263700	992	992	992	992	0
249	20231206	164100	2263700	992	992	992	992	0
250	20231206	164000	2263700	992	992	992	992	0
251	20231206	163900	2263700	992	992	992	992	0
252	20231206	163800	2263700	992	992	992	992	0
253	20231206	163700	2263700	992	992	992	992	0
254	20231206	163600	2263700	992	992	992	992	0
255	20231206	163500	2263700	992	992	992	992	0
256	20231206	163400	2263700	992	992	992	992	0
257	20231206	163300	2263700	992	992	992	992	0
258	20231206	163200	2263700	992	992	992	992	0
259	20231206	163100	2263700	992	992	992	992	0
260	20231206	163000	2263700	992	992	992	992	0
261	20231206	162900	2263700	992	992	992	992	0
262	20231206	162800	2263700	992	992	992	992	0
263	20231206	162700	2263700	992	992	992	992	0
264	20231206	162600	2263700	992	992	992	992	0
265	20231206	162500	2263700	992	992	992	992	0
266	20231206	162400	2263700	992	992	992	992	0
267	20231206	162300	2263700	992	992	992	992	0
268	20231206	162200	2263700	992	992	992	992	0
269	20231206	162100	2263700	992	992	992	992	0
270	20231206	162000	2263700	992	992	992	992	0
271	20231206	161900	2263700	992	992	992	992	0
272	20231206	161800	2263700	992	992	992	992	207
273	20231206	161700	2263700	992	992	992	992	0
274	20231206	161600	2263700	992	992	992	992	0
275	20231206	161500	2263700	992	992	992	992	0
276	20231206	161400	2263700	992	992	992	992	0
277	20231206	161300	2263700	992	992	992	992	0
278	20231206	161200	2263700	992	992	992	992	0
279	20231206	161100	2263700	992	992	992	992	0
280	20231206	161000	2263700	992	992	992	992	0
281	20231206	160900	2263700	992	992	992	992	0
282	20231206	160800	2263700	992	992	992	992	0
283	20231206	160700	2263700	992	992	992	992	0
284	20231206	160600	2263700	992	992	992	992	0
285	20231206	160500	2263700	992	992	992	992	0
286	20231206	160400	2263700	992	992	992	992	0
287	20231206	160300	2263700	992	992	992	992	0
288	20231206	160200	2263700	992	992	992	992	0
289	20231206	160100	2263700	992	992	992	992	0
290	20231206	160000	2263700	992	992	992	992	0
291	20231206	155900	2263700	992	992	992	992	0
292	20231206	155800	2263700	992	992	992	992	0
293	20231206	155700	2263700	992	992	992	992	0
294	20231206	155600	2263700	992	992	992	992	0
295	20231206	155500	2263700	992	992	992	992	0
296	20231206	155400	2263700	992	992	992	992	0
297	20231206	155300	2263700	992	992	992	992	0
298	20231206	155200	2263700	992	992	992	992	0
299	20231206	155100	2263700	992	992	992	992	0
300	20231206	155000	2263700	992	992	992	992	0
301	20231206	154900	2263700	992	992	992	992	0
302	20231206	154800	2263700	992	992	992	992	207
303	20231206	154700	2263700	992	992	992	992	0
304	20231206	154600	2263700	992	992	992	992	0
305	20231206	154500	2263700	992	992	992	992	0
306	20231206	154400	2263700	992	992	992	992	0
307	20231206	154300	2263700	992	992	992	992	0
308	20231206	154200	2263700	992	992	992	992	0
309	20231206	154100	2263700	992	992	992	992	0
310	20231206	154000	2263700	992	992	992	992	0
311	20231206	153900	2263700	992	992	992	992	0
312	20231206	153800	2263700	992	992	992	992	0
313	20231206	153700	2263700	992	992	992	992	0
314	20231206	153600	2263700	992	992	992	992	0
315	20231206	153500	2263700	992	992	992	992	0
316	20231206	153400	2263700	992	992	992	992	0
317	20231206	153300	2263700	992	992	992	992	0
318	20231206	153200	2263700	992	992	992	992	0
319	20231206	153100	2263700	992	992	992	992	0
320	20231206	153000	2263700	992	992	992	992	207
321	20231206	152900	2058356	992	992	992	992	0
322	20231206	152800	2058356	992	992	992	992	0
323	20231206	152700	2058356	992	992	992	992	0
324	20231206	152600	2058356	992	992	992	992	0
325	20231206	152500	2058356	992	992	992	992	0
326	20231206	152400	2058356	992	992	992	992	0
327	20231206	152300	2058356	992	992	992	992	0
328	20231206	152200	2058356	992	992	992	992	0
329	20231206	152100	2058356	992	992	992	992	0
330	20231206	152000	2058356	992	992	992	992	0
331	20231206	151900	2058356	992	927	992	927	235
332	20231206	151800	1840128	926	926	926	926	0
333	20231206	151700	1840128	926	926	926	926	0
334	20231206	151600	1840128	926	926	926	926	0
335	20231206	151500	1840128	926	926	926	926	0
336	20231206	151400	1840128	926	926	926	926	0
337	20231206	151300	1840128	926	926	926	926	0
338	20231206	151200	1840128	926	926	926	926	0
339	20231206	151100	1840128	926	926	926	926	0
340	20231206	151000	1840128	926	926	926	926	0
341	20231206	150900	1840128	926	926	926	926	0
342	20231206	150800	1840128	926	926	926	926	0
343	20231206	150700	1840128	926	926	926	926	0
344	20231206	150600	1840128	926	926	926	926	53
345	20231206	150500	1791050	926	926	926	926	0
346	20231206	150400	1791050	926	926	926	926	0
347	20231206	150300	1791050	926	926	926	926	208
348	20231206	150200	1598442	930	930	930	930	0
349	20231206	150100	1598442	930	930	930	930	0
350	20231206	150000	1598442	930	930	930	930	0
351	20231206	145900	1598442	930	930	930	930	0
352	20231206	145800	1598442	930	930	930	930	0
353	20231206	145700	1598442	930	930	930	930	0
354	20231206	145600	1598442	930	930	930	930	0
355	20231206	145500	1598442	930	930	930	930	0
356	20231206	145400	1598442	930	930	930	930	0
357	20231206	145300	1598442	930	930	930	930	0
358	20231206	145200	1598442	930	930	930	930	0
359	20231206	145100	1598442	930	930	930	930	0
360	20231206	145000	1598442	930	930	930	930	0
361	20231206	144900	1598442	930	930	930	930	0
362	20231206	144800	1598442	930	930	930	930	0
363	20231206	144700	1598442	930	930	930	930	0
364	20231206	144600	1598442	930	930	930	930	0
365	20231206	144500	1598442	930	930	930	930	0
366	20231206	144400	1598442	930	930	930	930	0
367	20231206	144300	1598442	930	930	930	930	0
368	20231206	144200	1598442	930	930	930	930	0
369	20231206	144100	1598442	930	930	930	930	0
370	20231206	144000	1598442	930	930	930	930	0
371	20231206	143900	1598442	930	930	930	930	0
372	20231206	143800	1598442	930	930	930	930	0
373	20231206	143700	1598442	930	930	930	930	0
374	20231206	143600	1598442	930	930	930	930	0
375	20231206	143500	1598442	930	930	930	930	0
376	20231206	143400	1598442	930	930	930	930	0
377	20231206	143300	1598442	930	930	930	930	0
378	20231206	143200	1598442	930	930	930	930	0
379	20231206	143100	1598442	930	930	930	930	0
380	20231206	143000	1598442	930	930	930	930	0
381	20231206	142900	1598442	930	930	930	930	0
382	20231206	142800	1598442	930	930	930	930	0
383	20231206	142700	1598442	930	930	930	930	0
384	20231206	142600	1598442	930	930	930	930	0
385	20231206	142500	1598442	930	930	930	930	0
386	20231206	142400	1598442	930	930	930	930	0
387	20231206	142300	1598442	930	930	930	930	0
388	20231206	142200	1598442	930	930	930	930	0
389	20231206	142100	1598442	930	930	930	930	0
390	20231206	142000	1598442	930	930	930	930	0
391	20231206	141900	1598442	930	930	930	930	0
392	20231206	141800	1598442	930	930	930	930	0
393	20231206	141700	1598442	930	930	930	930	0
394	20231206	141600	1598442	930	930	930	930	0
395	20231206	141500	1598442	930	930	930	930	0
396	20231206	141400	1598442	930	930	930	930	0
397	20231206	141300	1598442	930	930	930	930	0
398	20231206	141200	1598442	930	930	930	930	0
399	20231206	141100	1598442	930	930	930	930	0
400	20231206	141000	1598442	930	930	930	930	0
401	20231206	140900	1598442	930	930	930	930	0
402	20231206	140800	1598442	930	930	930	930	0
403	20231206	140700	1598442	930	930	930	930	0
404	20231206	140600	1598442	930	930	930	930	0
405	20231206	140500	1598442	930	930	930	930	0
406	20231206	140400	1598442	930	930	930	930	0
407	20231206	140300	1598442	930	930	930	930	0
408	20231206	140200	1598442	930	930	930	930	0
409	20231206	140100	1598442	930	930	930	930	0
410	20231206	140000	1598442	930	930	930	930	0
411	20231206	135900	1598442	930	930	930	930	0
412	20231206	135800	1598442	930	930	930	930	0
413	20231206	135700	1598442	930	930	930	930	0
414	20231206	135600	1598442	930	930	930	930	0
415	20231206	135500	1598442	930	930	930	930	0
416	20231206	135400	1598442	930	930	930	930	0
417	20231206	135300	1598442	930	930	930	930	0
418	20231206	135200	1598442	930	930	930	930	0
419	20231206	135100	1598442	930	930	930	930	0
420	20231206	135000	1598442	930	930	930	930	0
421	20231206	134900	1598442	930	930	930	930	0
422	20231206	134800	1598442	930	930	930	930	0
423	20231206	134700	1598442	930	930	930	930	0
424	20231206	134600	1598442	930	930	930	930	0
425	20231206	134500	1598442	930	930	930	930	0
426	20231206	134400	1598442	930	930	930	930	0
427	20231206	134300	1598442	930	930	930	930	0
428	20231206	134200	1598442	930	930	930	930	0
429	20231206	134100	1598442	930	930	930	930	0
430	20231206	134000	1598442	930	930	930	930	0
431	20231206	133900	1598442	930	930	930	930	0
432	20231206	133800	1598442	930	930	930	930	0
433	20231206	133700	1598442	930	930	930	930	0
434	20231206	133600	1598442	930	930	930	930	0
435	20231206	133500	1598442	930	930	930	930	0
436	20231206	133400	1598442	930	930	930	930	0
437	20231206	133300	1598442	930	930	930	930	0
438	20231206	133200	1598442	930	930	930	930	0
439	20231206	133100	1598442	930	930	930	930	0
440	20231206	133000	1598442	930	930	930	930	0
441	20231206	132900	1598442	930	930	930	930	0
442	20231206	132800	1598442	930	930	930	930	0
443	20231206	132700	1598442	930	930	930	930	0
444	20231206	132600	1598442	930	930	930	930	0
445	20231206	132500	1598442	930	930	930	930	0
446	20231206	132400	1598442	930	930	930	930	0
447	20231206	132300	1598442	930	930	930	930	0
448	20231206	132200	1598442	930	930	930	930	0
449	20231206	132100	1598442	930	930	930	930	0
450	20231206	132000	1598442	930	930	930	930	0
451	20231206	131900	1598442	930	930	930	930	0
452	20231206	131800	1598442	930	930	930	930	0
453	20231206	131700	1598442	930	930	930	930	0
454	20231206	131600	1598442	930	930	930	930	0
455	20231206	131500	1598442	930	930	930	930	0
456	20231206	131400	1598442	930	930	930	930	0
457	20231206	131300	1598442	930	930	930	930	0
458	20231206	131200	1598442	930	930	930	930	0
459	20231206	131100	1598442	930	930	930	930	0
460	20231206	131000	1598442	930	930	930	930	0
461	20231206	130900	1598442	930	930	930	930	0
462	20231206	130800	1598442	930	930	930	930	0
463	20231206	130700	1598442	930	930	930	930	0
464	20231206	130600	1598442	930	930	930	930	0
465	20231206	130500	1598442	930	930	930	930	0
466	20231206	130400	1598442	930	930	930	930	0
467	20231206	130300	1598442	930	930	930	930	0
468	20231206	130200	1598442	930	930	930	930	0
469	20231206	130100	1598442	930	930	930	930	0
470	20231206	130000	1598442	930	930	930	930	0
471	20231206	125900	1598442	930	930	930	930	0
472	20231206	125800	1598442	930	930	930	930	0
473	20231206	125700	1598442	930	930	930	930	0
474	20231206	125600	1598442	930	930	930	930	0
475	20231206	125500	1598442	930	930	930	930	0
476	20231206	125400	1598442	930	930	930	930	0
477	20231206	125300	1598442	930	930	930	930	0
478	20231206	125200	1598442	930	930	930	930	0
479	20231206	125100	1598442	930	930	930	930	0
480	20231206	125000	1598442	930	930	930	930	0
481	20231206	124900	1598442	930	930	930	930	0
482	20231206	124800	1598442	930	930	930	930	0
483	20231206	124700	1598442	930	930	930	930	0
484	20231206	124600	1598442	930	930	930	930	0
485	20231206	124500	1598442	930	930	930	930	0
486	20231206	124400	1598442	930	930	930	930	0
487	20231206	124300	1598442	930	930	930	930	0
488	20231206	124200	1598442	930	930	930	930	0
489	20231206	124100	1598442	930	930	930	930	0
490	20231206	124000	1598442	930	930	930	930	0
491	20231206	123900	1598442	930	930	930	930	0
492	20231206	123800	1598442	930	847	930	847	257
493	20231206	123700	1380680	847	880	880	847	844
494	20231206	123600	661345	930	930	930	930	0
495	20231206	123500	661345	930	930	930	930	0
496	20231206	123400	661345	930	930	930	930	0
497	20231206	123300	661345	930	930	930	930	0
498	20231206	123200	661345	930	930	930	930	0
499	20231206	123100	661345	930	930	930	930	0
500	20231206	123000	661345	930	930	930	930	0
501	20231206	122900	661345	930	930	930	930	0
502	20231206	122800	661345	930	930	930	930	0
503	20231206	122700	661345	930	930	930	930	0
504	20231206	122600	661345	930	930	930	930	0
505	20231206	122500	661345	930	930	930	930	0
506	20231206	122400	661345	930	930	930	930	0
507	20231206	122300	661345	930	930	930	930	0
508	20231206	122200	661345	930	930	930	930	0
509	20231206	122100	661345	930	930	930	930	0
510	20231206	122000	661345	930	930	930	930	0
511	20231206	121900	661345	930	930	930	930	0
512	20231206	121800	661345	930	930	930	930	0
513	20231206	121700	661345	930	930	930	930	0
514	20231206	121600	661345	930	930	930	930	0
515	20231206	121500	661345	930	930	930	930	0
516	20231206	121400	661345	930	930	930	930	0
517	20231206	121300	661345	930	930	930	930	0
518	20231206	121200	661345	930	930	930	930	0
519	20231206	121100	661345	930	930	930	930	0
520	20231206	121000	661345	930	930	930	930	0
521	20231206	120900	661345	930	930	930	930	0
522	20231206	120800	661345	930	930	930	930	0
523	20231206	120700	661345	930	930	930	930	0
524	20231206	120600	661345	930	930	930	930	0
525	20231206	120500	661345	930	930	930	930	1
526	20231206	120400	660415	930	930	930	930	0
527	20231206	120300	660415	930	930	930	930	0
528	20231206	120200	660415	930	930	930	930	0
529	20231206	120100	660415	930	930	930	930	0
530	20231206	120000	660415	930	930	930	930	0
531	20231206	115900	660415	930	930	930	930	0
532	20231206	115800	660415	930	930	930	930	0
533	20231206	115700	660415	930	930	930	930	0
534	20231206	115600	660415	930	930	930	930	0
535	20231206	115500	660415	930	930	930	930	0
536	20231206	115400	660415	930	930	930	930	0
537	20231206	115300	660415	930	930	930	930	0
538	20231206	115200	660415	930	930	930	930	0
539	20231206	115100	660415	930	930	930	930	0
540	20231206	115000	660415	930	930	930	930	0
541	20231206	114900	660415	930	930	930	930	0
542	20231206	114800	660415	930	930	930	930	0
543	20231206	114700	660415	930	930	930	930	0
544	20231206	114600	660415	930	930	930	930	0
545	20231206	114500	660415	930	930	930	930	0
546	20231206	114400	660415	930	930	930	930	0
547	20231206	114300	660415	930	930	930	930	0
548	20231206	114200	660415	930	930	930	930	0
549	20231206	114100	660415	930	930	930	930	5
550	20231206	114000	655765	930	930	930	930	0
551	20231206	113900	655765	930	930	930	930	0
552	20231206	113800	655765	930	930	930	930	0
553	20231206	113700	655765	930	930	930	930	0
554	20231206	113600	655765	930	930	930	930	0
555	20231206	113500	655765	930	930	930	930	0
556	20231206	113400	655765	930	930	930	930	0
557	20231206	113300	655765	930	930	930	930	0
558	20231206	113200	655765	930	930	930	930	0
559	20231206	113100	655765	930	930	930	930	0
560	20231206	113000	655765	930	930	930	930	0
561	20231206	112900	655765	930	930	930	930	0
562	20231206	112800	655765	930	930	930	930	0
563	20231206	112700	655765	930	930	930	930	0
564	20231206	112600	655765	930	930	930	930	0
565	20231206	112500	655765	930	930	930	930	0
566	20231206	112400	655765	930	930	930	930	0
567	20231206	112300	655765	930	930	930	930	0
568	20231206	112200	655765	930	930	930	930	0
569	20231206	112100	655765	930	930	930	930	0
570	20231206	112000	655765	930	930	930	930	0
571	20231206	111900	655765	930	930	930	930	245
572	20231206	111800	427915	930	930	930	930	0
573	20231206	111700	427915	930	930	930	930	0
574	20231206	111600	427915	930	930	930	930	0
575	20231206	111500	427915	930	930	930	930	0
576	20231206	111400	427915	930	930	930	930	0
577	20231206	111300	427915	930	930	930	930	0
578	20231206	111200	427915	930	930	930	930	0
579	20231206	111100	427915	930	930	930	930	0
580	20231206	111000	427915	930	930	930	930	0
581	20231206	110900	427915	930	930	930	930	0
582	20231206	110800	427915	930	930	930	930	0
583	20231206	110700	427915	930	930	930	930	0
584	20231206	110600	427915	930	930	930	930	0
585	20231206	110500	427915	930	930	930	930	0
586	20231206	110400	427915	930	930	930	930	0
587	20231206	110300	427915	930	930	930	930	0
588	20231206	110200	427915	930	930	930	930	0
589	20231206	110100	427915	930	930	930	930	0
590	20231206	110000	427915	930	930	930	930	0
591	20231206	105900	427915	930	930	930	930	0
592	20231206	105800	427915	930	930	930	930	0
593	20231206	105700	427915	930	930	930	930	0
594	20231206	105600	427915	930	930	930	930	0
595	20231206	105500	427915	930	930	930	930	0
596	20231206	105400	427915	930	930	930	930	0
597	20231206	105300	427915	930	930	930	930	0
598	20231206	105200	427915	930	930	930	930	0
599	20231206	105100	427915	930	930	930	930	0
600	20231206	105000	427915	930	930	930	930	100
601	20231206	104900	334915	845	845	845	845	0
602	20231206	104800	334915	845	845	845	845	0
603	20231206	104700	334915	845	845	845	845	0
604	20231206	104600	334915	845	845	845	845	0
605	20231206	104500	334915	845	845	845	845	0
606	20231206	104400	334915	845	845	845	845	0
607	20231206	104300	334915	845	845	845	845	0
608	20231206	104200	334915	845	845	845	845	0
609	20231206	104100	334915	845	845	845	845	0
610	20231206	104000	334915	845	845	845	845	0
611	20231206	103900	334915	845	845	845	845	0
612	20231206	103800	334915	845	845	845	845	0
613	20231206	103700	334915	845	845	845	845	0
614	20231206	103600	334915	845	845	845	845	0
615	20231206	103500	334915	845	845	845	845	0
616	20231206	103400	334915	845	845	845	845	0
617	20231206	103300	334915	845	845	845	845	0
618	20231206	103200	334915	845	845	845	845	0
619	20231206	103100	334915	845	845	845	845	0
620	20231206	103000	334915	845	845	845	845	0
621	20231206	102900	334915	845	845	845	845	0
622	20231206	102800	334915	845	845	845	845	0
623	20231206	102700	334915	845	845	845	845	0
624	20231206	102600	334915	845	845	845	845	182
625	20231206	102500	181125	845	845	845	845	0
626	20231206	102400	181125	845	845	845	845	0
627	20231206	102300	181125	845	845	845	845	0
628	20231206	102200	181125	845	845	845	845	0
629	20231206	102100	181125	845	845	845	845	68
630	20231206	102000	123665	845	845	845	845	0
631	20231206	101900	123665	845	845	845	845	0
632	20231206	101800	123665	845	845	845	845	0
633	20231206	101700	123665	845	845	845	845	0
634	20231206	101600	123665	845	845	845	845	0
635	20231206	101500	123665	845	850	850	845	111
636	20231206	101400	29820	994	994	994	994	0
637	20231206	101300	29820	994	994	994	994	0
638	20231206	101200	29820	994	994	994	994	0
639	20231206	101100	29820	994	994	994	994	0
640	20231206	101000	29820	994	994	994	994	0
641	20231206	100900	29820	994	994	994	994	0
642	20231206	100800	29820	994	994	994	994	0
643	20231206	100700	29820	994	994	994	994	0
644	20231206	100600	29820	994	994	994	994	0
645	20231206	100500	29820	994	994	994	994	0
646	20231206	100400	29820	994	994	994	994	0
647	20231206	100300	29820	994	994	994	994	0
648	20231206	100200	29820	994	994	994	994	0
649	20231206	100100	29820	994	994	994	994	0
650	20231206	100000	29820	994	994	994	994	0
651	20231206	095900	29820	994	994	994	994	0
652	20231206	095800	29820	994	994	994	994	0
653	20231206	095700	29820	994	994	994	994	0
654	20231206	095600	29820	994	994	994	994	0
655	20231206	095500	29820	994	994	994	994	0
656	20231206	095400	29820	994	994	994	994	0
657	20231206	095300	29820	994	994	994	994	0
658	20231206	095200	29820	994	994	994	994	20
659	20231206	095100	9940	994	994	994	994	0
660	20231206	095000	9940	994	994	994	994	0
661	20231206	094900	9940	994	994	994	994	0
662	20231206	094800	9940	994	994	994	994	0
663	20231206	094700	9940	994	994	994	994	0
664	20231206	094600	9940	994	994	994	994	0
665	20231206	094500	9940	994	994	994	994	0
666	20231206	094400	9940	994	994	994	994	0
667	20231206	094300	9940	994	994	994	994	0
668	20231206	094200	9940	994	994	994	994	0
669	20231206	094100	9940	994	994	994	994	0
670	20231206	094000	9940	994	994	994	994	0
671	20231206	093900	9940	994	994	994	994	9
672	20231206	093800	994	994	994	994	994	0
673	20231206	093700	994	994	994	994	994	0
674	20231206	093600	994	994	994	994	994	0
675	20231206	093500	994	994	994	994	994	0
676	20231206	093400	994	994	994	994	994	0
677	20231206	093300	994	994	994	994	994	0
678	20231206	093200	994	994	994	994	994	0
679	20231206	093100	994	994	994	994	994	0
680	20231206	093000	994	994	994	994	994	0
681	20231206	092900	994	994	994	994	994	0
682	20231206	092800	994	994	994	994	994	0
683	20231206	092700	994	994	994	994	994	0
684	20231206	092600	994	994	994	994	994	0
685	20231206	092500	994	994	994	994	994	0
686	20231206	092400	994	994	994	994	994	0
687	20231206	092300	994	994	994	994	994	0
688	20231206	092200	994	994	994	994	994	0
689	20231206	092100	994	994	994	994	994	0
690	20231206	092000	994	994	994	994	994	0
691	20231206	091900	994	994	994	994	994	0
692	20231206	091800	994	994	994	994	994	0
693	20231206	091700	994	994	994	994	994	0
694	20231206	091600	994	994	994	994	994	0
695	20231206	091500	994	994	994	994	994	0
696	20231206	091400	994	994	994	994	994	0
697	20231206	091300	994	994	994	994	994	0
698	20231206	091200	994	994	994	994	994	1
699	20231206	091100	0	993	993	993	993	0
700	20231206	091000	0	993	993	993	993	0
701	20231206	090900	0	993	993	993	993	0
702	20231206	090800	0	993	993	993	993	0
703	20231206	090700	0	993	993	993	993	0
704	20231206	090600	0	993	993	993	993	0
705	20231206	090500	0	993	993	993	993	0
706	20231206	090400	0	993	993	993	993	0
707	20231206	090300	0	993	993	993	993	0
708	20231206	090200	0	993	993	993	993	0
709	20231206	090100	0	993	993	993	993	0
710	20231206	090000	0	993	993	993	993	0