KissMeData/379390/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	211100	92900	9290	9290	9290	9290	10
3	20231227	211000	92900	9290	9290	9290	9290	0
4	20231227	210900	92900	9290	9290	9290	9290	0
5	20231227	210800	92900	9290	9290	9290	9290	0
6	20231227	210700	92900	9290	9290	9290	9290	0
7	20231227	210600	92900	9290	9290	9290	9290	0
8	20231227	210500	92900	9290	9290	9290	9290	0
9	20231227	210400	92900	9290	9290	9290	9290	0
10	20231227	210300	92900	9290	9290	9290	9290	0
11	20231227	210200	92900	9290	9290	9290	9290	0
12	20231227	210100	92900	9290	9290	9290	9290	0
13	20231227	210000	92900	9290	9290	9290	9290	0
14	20231227	205900	92900	9290	9290	9290	9290	0
15	20231227	205800	92900	9290	9290	9290	9290	0
16	20231227	205700	92900	9290	9290	9290	9290	0
17	20231227	205600	92900	9290	9290	9290	9290	0
18	20231227	205500	92900	9290	9290	9290	9290	0
19	20231227	205400	92900	9290	9290	9290	9290	0
20	20231227	205300	92900	9290	9290	9290	9290	0
21	20231227	205200	92900	9290	9290	9290	9290	0
22	20231227	205100	92900	9290	9290	9290	9290	0
23	20231227	205000	92900	9290	9290	9290	9290	0
24	20231227	204900	92900	9290	9290	9290	9290	0
25	20231227	204800	92900	9290	9290	9290	9290	0
26	20231227	204700	92900	9290	9290	9290	9290	0
27	20231227	204600	92900	9290	9290	9290	9290	0
28	20231227	204500	92900	9290	9290	9290	9290	0
29	20231227	204400	92900	9290	9290	9290	9290	0
30	20231227	204300	92900	9290	9290	9290	9290	0
31	20231227	204200	92900	9290	9290	9290	9290	0
32	20231227	204100	92900	9290	9290	9290	9290	10
33	20231227	204000	92900	9290	9290	9290	9290	0
34	20231227	203900	92900	9290	9290	9290	9290	0
35	20231227	203800	92900	9290	9290	9290	9290	0
36	20231227	203700	92900	9290	9290	9290	9290	0
37	20231227	203600	92900	9290	9290	9290	9290	0
38	20231227	203500	92900	9290	9290	9290	9290	0
39	20231227	203400	92900	9290	9290	9290	9290	0
40	20231227	203300	92900	9290	9290	9290	9290	0
41	20231227	203200	92900	9290	9290	9290	9290	0
42	20231227	203100	92900	9290	9290	9290	9290	0
43	20231227	203000	92900	9290	9290	9290	9290	0
44	20231227	202900	92900	9290	9290	9290	9290	0
45	20231227	202800	92900	9290	9290	9290	9290	0
46	20231227	202700	92900	9290	9290	9290	9290	0
47	20231227	202600	92900	9290	9290	9290	9290	0
48	20231227	202500	92900	9290	9290	9290	9290	0
49	20231227	202400	92900	9290	9290	9290	9290	0
50	20231227	202300	92900	9290	9290	9290	9290	0
51	20231227	202200	92900	9290	9290	9290	9290	0
52	20231227	202100	92900	9290	9290	9290	9290	0
53	20231227	202000	92900	9290	9290	9290	9290	0
54	20231227	201900	92900	9290	9290	9290	9290	0
55	20231227	201800	92900	9290	9290	9290	9290	0
56	20231227	201700	92900	9290	9290	9290	9290	0
57	20231227	201600	92900	9290	9290	9290	9290	0
58	20231227	201500	92900	9290	9290	9290	9290	0
59	20231227	201400	92900	9290	9290	9290	9290	0
60	20231227	201300	92900	9290	9290	9290	9290	0
61	20231227	201200	92900	9290	9290	9290	9290	0
62	20231227	201100	92900	9290	9290	9290	9290	10
63	20231227	201000	92900	9290	9290	9290	9290	0
64	20231227	200900	92900	9290	9290	9290	9290	0
65	20231227	200800	92900	9290	9290	9290	9290	0
66	20231227	200700	92900	9290	9290	9290	9290	0
67	20231227	200600	92900	9290	9290	9290	9290	0
68	20231227	200500	92900	9290	9290	9290	9290	0
69	20231227	200400	92900	9290	9290	9290	9290	0
70	20231227	200300	92900	9290	9290	9290	9290	0
71	20231227	200200	92900	9290	9290	9290	9290	0
72	20231227	200100	92900	9290	9290	9290	9290	0
73	20231227	200000	92900	9290	9290	9290	9290	0
74	20231227	195900	92900	9290	9290	9290	9290	0
75	20231227	195800	92900	9290	9290	9290	9290	0
76	20231227	195700	92900	9290	9290	9290	9290	0
77	20231227	195600	92900	9290	9290	9290	9290	0
78	20231227	195500	92900	9290	9290	9290	9290	0
79	20231227	195400	92900	9290	9290	9290	9290	0
80	20231227	195300	92900	9290	9290	9290	9290	0
81	20231227	195200	92900	9290	9290	9290	9290	0
82	20231227	195100	92900	9290	9290	9290	9290	0
83	20231227	195000	92900	9290	9290	9290	9290	0
84	20231227	194900	92900	9290	9290	9290	9290	0
85	20231227	194800	92900	9290	9290	9290	9290	0
86	20231227	194700	92900	9290	9290	9290	9290	0
87	20231227	194600	92900	9290	9290	9290	9290	0
88	20231227	194500	92900	9290	9290	9290	9290	0
89	20231227	194400	92900	9290	9290	9290	9290	0
90	20231227	194300	92900	9290	9290	9290	9290	0
91	20231227	194200	92900	9290	9290	9290	9290	0
92	20231227	194100	92900	9290	9290	9290	9290	10
93	20231227	194000	92900	9290	9290	9290	9290	0
94	20231227	193900	92900	9290	9290	9290	9290	0
95	20231227	193800	92900	9290	9290	9290	9290	0
96	20231227	193700	92900	9290	9290	9290	9290	0
97	20231227	193600	92900	9290	9290	9290	9290	0
98	20231227	193500	92900	9290	9290	9290	9290	0
99	20231227	193400	92900	9290	9290	9290	9290	0
100	20231227	193300	92900	9290	9290	9290	9290	0
101	20231227	193200	92900	9290	9290	9290	9290	0
102	20231227	193100	92900	9290	9290	9290	9290	0
103	20231227	193000	92900	9290	9290	9290	9290	0
104	20231227	192900	92900	9290	9290	9290	9290	0
105	20231227	192800	92900	9290	9290	9290	9290	0
106	20231227	192700	92900	9290	9290	9290	9290	0
107	20231227	192600	92900	9290	9290	9290	9290	0
108	20231227	192500	92900	9290	9290	9290	9290	0
109	20231227	192400	92900	9290	9290	9290	9290	0
110	20231227	192300	92900	9290	9290	9290	9290	0
111	20231227	192200	92900	9290	9290	9290	9290	0
112	20231227	192100	92900	9290	9290	9290	9290	0
113	20231227	192000	92900	9290	9290	9290	9290	0
114	20231227	191900	92900	9290	9290	9290	9290	0
115	20231227	191800	92900	9290	9290	9290	9290	0
116	20231227	191700	92900	9290	9290	9290	9290	0
117	20231227	191600	92900	9290	9290	9290	9290	0
118	20231227	191500	92900	9290	9290	9290	9290	0
119	20231227	191400	92900	9290	9290	9290	9290	0
120	20231227	191300	92900	9290	9290	9290	9290	0
121	20231227	191200	92900	9290	9290	9290	9290	0
122	20231227	191100	92900	9290	9290	9290	9290	10
123	20231227	191000	92900	9290	9290	9290	9290	0
124	20231227	190900	92900	9290	9290	9290	9290	0
125	20231227	190800	92900	9290	9290	9290	9290	0
126	20231227	190700	92900	9290	9290	9290	9290	0
127	20231227	190600	92900	9290	9290	9290	9290	0
128	20231227	190500	92900	9290	9290	9290	9290	0
129	20231227	190400	92900	9290	9290	9290	9290	0
130	20231227	190300	92900	9290	9290	9290	9290	0
131	20231227	190200	92900	9290	9290	9290	9290	0
132	20231227	190100	92900	9290	9290	9290	9290	0
133	20231227	190000	92900	9290	9290	9290	9290	0
134	20231227	185900	92900	9290	9290	9290	9290	0
135	20231227	185800	92900	9290	9290	9290	9290	0
136	20231227	185700	92900	9290	9290	9290	9290	0
137	20231227	185600	92900	9290	9290	9290	9290	0
138	20231227	185500	92900	9290	9290	9290	9290	0
139	20231227	185400	92900	9290	9290	9290	9290	0
140	20231227	185300	92900	9290	9290	9290	9290	0
141	20231227	185200	92900	9290	9290	9290	9290	0
142	20231227	185100	92900	9290	9290	9290	9290	0
143	20231227	185000	92900	9290	9290	9290	9290	0
144	20231227	184900	92900	9290	9290	9290	9290	0
145	20231227	184800	92900	9290	9290	9290	9290	0
146	20231227	184700	92900	9290	9290	9290	9290	0
147	20231227	184600	92900	9290	9290	9290	9290	0
148	20231227	184500	92900	9290	9290	9290	9290	0
149	20231227	184400	92900	9290	9290	9290	9290	0
150	20231227	184300	92900	9290	9290	9290	9290	0
151	20231227	184200	92900	9290	9290	9290	9290	0
152	20231227	184100	92900	9290	9290	9290	9290	10
153	20231227	184000	92900	9290	9290	9290	9290	0
154	20231227	183900	92900	9290	9290	9290	9290	0
155	20231227	183800	92900	9290	9290	9290	9290	0
156	20231227	183700	92900	9290	9290	9290	9290	0
157	20231227	183600	92900	9290	9290	9290	9290	0
158	20231227	183500	92900	9290	9290	9290	9290	0
159	20231227	183400	92900	9290	9290	9290	9290	0
160	20231227	183300	92900	9290	9290	9290	9290	0
161	20231227	183200	92900	9290	9290	9290	9290	0
162	20231227	183100	92900	9290	9290	9290	9290	0
163	20231227	183000	92900	9290	9290	9290	9290	0
164	20231227	182900	92900	9290	9290	9290	9290	0
165	20231227	182800	92900	9290	9290	9290	9290	0
166	20231227	182700	92900	9290	9290	9290	9290	0
167	20231227	182600	92900	9290	9290	9290	9290	0
168	20231227	182500	92900	9290	9290	9290	9290	0
169	20231227	182400	92900	9290	9290	9290	9290	0
170	20231227	182300	92900	9290	9290	9290	9290	0
171	20231227	182200	92900	9290	9290	9290	9290	0
172	20231227	182100	92900	9290	9290	9290	9290	0
173	20231227	182000	92900	9290	9290	9290	9290	0
174	20231227	181900	92900	9290	9290	9290	9290	0
175	20231227	181800	92900	9290	9290	9290	9290	0
176	20231227	181700	92900	9290	9290	9290	9290	0
177	20231227	181600	92900	9290	9290	9290	9290	0
178	20231227	181500	92900	9290	9290	9290	9290	0
179	20231227	181400	92900	9290	9290	9290	9290	0
180	20231227	181300	92900	9290	9290	9290	9290	0
181	20231227	181200	92900	9290	9290	9290	9290	0
182	20231227	181100	92900	9290	9290	9290	9290	10
183	20231227	181000	92900	9290	9290	9290	9290	0
184	20231227	180900	92900	9290	9290	9290	9290	0
185	20231227	180800	92900	9290	9290	9290	9290	0
186	20231227	180700	92900	9290	9290	9290	9290	0
187	20231227	180600	92900	9290	9290	9290	9290	0
188	20231227	180500	92900	9290	9290	9290	9290	0
189	20231227	180400	92900	9290	9290	9290	9290	0
190	20231227	180300	92900	9290	9290	9290	9290	0
191	20231227	180200	92900	9290	9290	9290	9290	0
192	20231227	180100	92900	9290	9290	9290	9290	0
193	20231227	180000	92900	9290	9290	9290	9290	0
194	20231227	175900	92900	9290	9290	9290	9290	0
195	20231227	175800	92900	9290	9290	9290	9290	0
196	20231227	175700	92900	9290	9290	9290	9290	0
197	20231227	175600	92900	9290	9290	9290	9290	0
198	20231227	175500	92900	9290	9290	9290	9290	0
199	20231227	175400	92900	9290	9290	9290	9290	0
200	20231227	175300	92900	9290	9290	9290	9290	0
201	20231227	175200	92900	9290	9290	9290	9290	0
202	20231227	175100	92900	9290	9290	9290	9290	0
203	20231227	175000	92900	9290	9290	9290	9290	0
204	20231227	174900	92900	9290	9290	9290	9290	0
205	20231227	174800	92900	9290	9290	9290	9290	0
206	20231227	174700	92900	9290	9290	9290	9290	0
207	20231227	174600	92900	9290	9290	9290	9290	0
208	20231227	174500	92900	9290	9290	9290	9290	0
209	20231227	174400	92900	9290	9290	9290	9290	0
210	20231227	174300	92900	9290	9290	9290	9290	0
211	20231227	174200	92900	9290	9290	9290	9290	0
212	20231227	174100	92900	9290	9290	9290	9290	10
213	20231227	174000	92900	9290	9290	9290	9290	0
214	20231227	173900	92900	9290	9290	9290	9290	0
215	20231227	173800	92900	9290	9290	9290	9290	0
216	20231227	173700	92900	9290	9290	9290	9290	0
217	20231227	173600	92900	9290	9290	9290	9290	0
218	20231227	173500	92900	9290	9290	9290	9290	0
219	20231227	173400	92900	9290	9290	9290	9290	0
220	20231227	173300	92900	9290	9290	9290	9290	0
221	20231227	173200	92900	9290	9290	9290	9290	0
222	20231227	173100	92900	9290	9290	9290	9290	0
223	20231227	173000	92900	9290	9290	9290	9290	0
224	20231227	172900	92900	9290	9290	9290	9290	0
225	20231227	172800	92900	9290	9290	9290	9290	0
226	20231227	172700	92900	9290	9290	9290	9290	0
227	20231227	172600	92900	9290	9290	9290	9290	0
228	20231227	172500	92900	9290	9290	9290	9290	0
229	20231227	172400	92900	9290	9290	9290	9290	0
230	20231227	172300	92900	9290	9290	9290	9290	0
231	20231227	172200	92900	9290	9290	9290	9290	0
232	20231227	172100	92900	9290	9290	9290	9290	0
233	20231227	172000	92900	9290	9290	9290	9290	0
234	20231227	171900	92900	9290	9290	9290	9290	0
235	20231227	171800	92900	9290	9290	9290	9290	0
236	20231227	171700	92900	9290	9290	9290	9290	0
237	20231227	171600	92900	9290	9290	9290	9290	0
238	20231227	171500	92900	9290	9290	9290	9290	0
239	20231227	171400	92900	9290	9290	9290	9290	0
240	20231227	171300	92900	9290	9290	9290	9290	0
241	20231227	171200	92900	9290	9290	9290	9290	0
242	20231227	171100	92900	9290	9290	9290	9290	10
243	20231227	171000	92900	9290	9290	9290	9290	0
244	20231227	170900	92900	9290	9290	9290	9290	0
245	20231227	170800	92900	9290	9290	9290	9290	0
246	20231227	170700	92900	9290	9290	9290	9290	0
247	20231227	170600	92900	9290	9290	9290	9290	0
248	20231227	170500	92900	9290	9290	9290	9290	0
249	20231227	170400	92900	9290	9290	9290	9290	0
250	20231227	170300	92900	9290	9290	9290	9290	0
251	20231227	170200	92900	9290	9290	9290	9290	0
252	20231227	170100	92900	9290	9290	9290	9290	0
253	20231227	170000	92900	9290	9290	9290	9290	0
254	20231227	165900	92900	9290	9290	9290	9290	0
255	20231227	165800	92900	9290	9290	9290	9290	0
256	20231227	165700	92900	9290	9290	9290	9290	0
257	20231227	165600	92900	9290	9290	9290	9290	0
258	20231227	165500	92900	9290	9290	9290	9290	0
259	20231227	165400	92900	9290	9290	9290	9290	0
260	20231227	165300	92900	9290	9290	9290	9290	0
261	20231227	165200	92900	9290	9290	9290	9290	0
262	20231227	165100	92900	9290	9290	9290	9290	0
263	20231227	165000	92900	9290	9290	9290	9290	0
264	20231227	164900	92900	9290	9290	9290	9290	0
265	20231227	164800	92900	9290	9290	9290	9290	0
266	20231227	164700	92900	9290	9290	9290	9290	0
267	20231227	164600	92900	9290	9290	9290	9290	0
268	20231227	164500	92900	9290	9290	9290	9290	0
269	20231227	164400	92900	9290	9290	9290	9290	0
270	20231227	164300	92900	9290	9290	9290	9290	0
271	20231227	164200	92900	9290	9290	9290	9290	0
272	20231227	164100	92900	9290	9290	9290	9290	10
273	20231227	164000	92900	9290	9290	9290	9290	0
274	20231227	163900	92900	9290	9290	9290	9290	0
275	20231227	163800	92900	9290	9290	9290	9290	0
276	20231227	163700	92900	9290	9290	9290	9290	0
277	20231227	163600	92900	9290	9290	9290	9290	0
278	20231227	163500	92900	9290	9290	9290	9290	0
279	20231227	163400	92900	9290	9290	9290	9290	0
280	20231227	163300	92900	9290	9290	9290	9290	0
281	20231227	163200	92900	9290	9290	9290	9290	0
282	20231227	163100	92900	9290	9290	9290	9290	0
283	20231227	163000	92900	9290	9290	9290	9290	0
284	20231227	162900	92900	9290	9290	9290	9290	0
285	20231227	162800	92900	9290	9290	9290	9290	0
286	20231227	162700	92900	9290	9290	9290	9290	0
287	20231227	162600	92900	9290	9290	9290	9290	0
288	20231227	162500	92900	9290	9290	9290	9290	0
289	20231227	162400	92900	9290	9290	9290	9290	0
290	20231227	162300	92900	9290	9290	9290	9290	0
291	20231227	162200	92900	9290	9290	9290	9290	0
292	20231227	162100	92900	9290	9290	9290	9290	0
293	20231227	162000	92900	9290	9290	9290	9290	0
294	20231227	161900	92900	9290	9290	9290	9290	0
295	20231227	161800	92900	9290	9290	9290	9290	0
296	20231227	161700	92900	9290	9290	9290	9290	0
297	20231227	161600	92900	9290	9290	9290	9290	0
298	20231227	161500	92900	9290	9290	9290	9290	0
299	20231227	161400	92900	9290	9290	9290	9290	0
300	20231227	161300	92900	9290	9290	9290	9290	0
301	20231227	161200	92900	9290	9290	9290	9290	0
302	20231227	161100	92900	9290	9290	9290	9290	10
303	20231227	161000	92900	9290	9290	9290	9290	0
304	20231227	160900	92900	9290	9290	9290	9290	0
305	20231227	160800	92900	9290	9290	9290	9290	0
306	20231227	160700	92900	9290	9290	9290	9290	0
307	20231227	160600	92900	9290	9290	9290	9290	0
308	20231227	160500	92900	9290	9290	9290	9290	0
309	20231227	160400	92900	9290	9290	9290	9290	0
310	20231227	160300	92900	9290	9290	9290	9290	0
311	20231227	160200	92900	9290	9290	9290	9290	0
312	20231227	160100	92900	9290	9290	9290	9290	0
313	20231227	160000	92900	9290	9290	9290	9290	0
314	20231227	155900	92900	9290	9290	9290	9290	0
315	20231227	155800	92900	9290	9290	9290	9290	0
316	20231227	155700	92900	9290	9290	9290	9290	0
317	20231227	155600	92900	9290	9290	9290	9290	0
318	20231227	155500	92900	9290	9290	9290	9290	0
319	20231227	155400	92900	9290	9290	9290	9290	0
320	20231227	155300	92900	9290	9290	9290	9290	0
321	20231227	155200	92900	9290	9290	9290	9290	0
322	20231227	155100	92900	9290	9290	9290	9290	0
323	20231227	155000	92900	9290	9290	9290	9290	0
324	20231227	154900	92900	9290	9290	9290	9290	0
325	20231227	154800	92900	9290	9290	9290	9290	0
326	20231227	154700	92900	9290	9290	9290	9290	0
327	20231227	154600	92900	9290	9290	9290	9290	0
328	20231227	154500	92900	9290	9290	9290	9290	0
329	20231227	154400	92900	9290	9290	9290	9290	0
330	20231227	154300	92900	9290	9290	9290	9290	0
331	20231227	154200	92900	9290	9290	9290	9290	0
332	20231227	154100	92900	9290	9290	9290	9290	10
333	20231227	154000	92900	9290	9290	9290	9290	0
334	20231227	153900	92900	9290	9290	9290	9290	0
335	20231227	153800	92900	9290	9290	9290	9290	0
336	20231227	153700	92900	9290	9290	9290	9290	0
337	20231227	153600	92900	9290	9290	9290	9290	0
338	20231227	153500	92900	9290	9290	9290	9290	0
339	20231227	153400	92900	9290	9290	9290	9290	0
340	20231227	153300	92900	9290	9290	9290	9290	0
341	20231227	153200	92900	9290	9290	9290	9290	0
342	20231227	153100	92900	9290	9290	9290	9290	0
343	20231227	153000	92900	9290	9290	9290	9290	0
344	20231227	152900	92900	9290	9290	9290	9290	0
345	20231227	152800	92900	9290	9290	9290	9290	0
346	20231227	152700	92900	9290	9290	9290	9290	0
347	20231227	152600	92900	9290	9290	9290	9290	0
348	20231227	152500	92900	9290	9290	9290	9290	0
349	20231227	152400	92900	9290	9290	9290	9290	0
350	20231227	152300	92900	9290	9290	9290	9290	0
351	20231227	152200	92900	9290	9290	9290	9290	0
352	20231227	152100	92900	9290	9290	9290	9290	0
353	20231227	152000	92900	9290	9290	9290	9290	0
354	20231227	151900	92900	9290	9290	9290	9290	0
355	20231227	151800	92900	9290	9290	9290	9290	0
356	20231227	151700	92900	9290	9290	9290	9290	0
357	20231227	151600	92900	9290	9290	9290	9290	0
358	20231227	151500	92900	9290	9290	9290	9290	0
359	20231227	151400	92900	9290	9290	9290	9290	0
360	20231227	151300	92900	9290	9290	9290	9290	0
361	20231227	151200	92900	9290	9290	9290	9290	0
362	20231227	151100	92900	9290	9290	9290	9290	0
363	20231227	151000	92900	9290	9290	9290	9290	0
364	20231227	150900	92900	9290	9290	9290	9290	0
365	20231227	150800	92900	9290	9290	9290	9290	0
366	20231227	150700	92900	9290	9290	9290	9290	0
367	20231227	150600	92900	9290	9290	9290	9290	0
368	20231227	150500	92900	9290	9290	9290	9290	0
369	20231227	150400	92900	9290	9290	9290	9290	0
370	20231227	150300	92900	9290	9290	9290	9290	0
371	20231227	150200	92900	9290	9290	9290	9290	0
372	20231227	150100	92900	9290	9290	9290	9290	0
373	20231227	150000	92900	9290	9290	9290	9290	0
374	20231227	145900	92900	9290	9290	9290	9290	0
375	20231227	145800	92900	9290	9290	9290	9290	0
376	20231227	145700	92900	9290	9290	9290	9290	0
377	20231227	145600	92900	9290	9290	9290	9290	0
378	20231227	145500	92900	9290	9290	9290	9290	0
379	20231227	145400	92900	9290	9290	9290	9290	0
380	20231227	145300	92900	9290	9290	9290	9290	0
381	20231227	145200	92900	9290	9290	9290	9290	0
382	20231227	145100	92900	9290	9290	9290	9290	0
383	20231227	145000	92900	9290	9290	9290	9290	0
384	20231227	144900	92900	9290	9290	9290	9290	0
385	20231227	144800	92900	9290	9290	9290	9290	0
386	20231227	144700	92900	9290	9290	9290	9290	0
387	20231227	144600	92900	9290	9290	9290	9290	0
388	20231227	144500	92900	9290	9290	9290	9290	0
389	20231227	144400	92900	9290	9290	9290	9290	0
390	20231227	144300	92900	9290	9290	9290	9290	0
391	20231227	144200	92900	9290	9290	9290	9290	0
392	20231227	144100	92900	9290	9290	9290	9290	0
393	20231227	144000	92900	9290	9290	9290	9290	0
394	20231227	143900	92900	9290	9290	9290	9290	0
395	20231227	143800	92900	9290	9290	9290	9290	0
396	20231227	143700	92900	9290	9290	9290	9290	0
397	20231227	143600	92900	9290	9290	9290	9290	0
398	20231227	143500	92900	9290	9290	9290	9290	0
399	20231227	143400	92900	9290	9290	9290	9290	0
400	20231227	143300	92900	9290	9290	9290	9290	0
401	20231227	143200	92900	9290	9290	9290	9290	0
402	20231227	143100	92900	9290	9290	9290	9290	0
403	20231227	143000	92900	9290	9290	9290	9290	0
404	20231227	142900	92900	9290	9290	9290	9290	0
405	20231227	142800	92900	9290	9290	9290	9290	0
406	20231227	142700	92900	9290	9290	9290	9290	0
407	20231227	142600	92900	9290	9290	9290	9290	0
408	20231227	142500	92900	9290	9290	9290	9290	0
409	20231227	142400	92900	9290	9290	9290	9290	0
410	20231227	142300	92900	9290	9290	9290	9290	0
411	20231227	142200	92900	9290	9290	9290	9290	0
412	20231227	142100	92900	9290	9290	9290	9290	0
413	20231227	142000	92900	9290	9290	9290	9290	0
414	20231227	141900	92900	9290	9290	9290	9290	0
415	20231227	141800	92900	9290	9290	9290	9290	0
416	20231227	141700	92900	9290	9290	9290	9290	0
417	20231227	141600	92900	9290	9290	9290	9290	0
418	20231227	141500	92900	9290	9290	9290	9290	0
419	20231227	141400	92900	9290	9290	9290	9290	0
420	20231227	141300	92900	9290	9290	9290	9290	0
421	20231227	141200	92900	9290	9290	9290	9290	0
422	20231227	141100	92900	9290	9290	9290	9290	0
423	20231227	141000	92900	9290	9290	9290	9290	0
424	20231227	140900	92900	9290	9290	9290	9290	0
425	20231227	140800	92900	9290	9290	9290	9290	0
426	20231227	140700	92900	9290	9290	9290	9290	0
427	20231227	140600	92900	9290	9290	9290	9290	0
428	20231227	140500	92900	9290	9290	9290	9290	0
429	20231227	140400	92900	9290	9290	9290	9290	0
430	20231227	140300	92900	9290	9290	9290	9290	0
431	20231227	140200	92900	9290	9290	9290	9290	0
432	20231227	140100	92900	9290	9290	9290	9290	0
433	20231227	140000	92900	9290	9290	9290	9290	0
434	20231227	135900	92900	9290	9290	9290	9290	0
435	20231227	135800	92900	9290	9290	9290	9290	0
436	20231227	135700	92900	9290	9290	9290	9290	0
437	20231227	135600	92900	9290	9290	9290	9290	0
438	20231227	135500	92900	9290	9290	9290	9290	0
439	20231227	135400	92900	9290	9290	9290	9290	0
440	20231227	135300	92900	9290	9290	9290	9290	0
441	20231227	135200	92900	9290	9290	9290	9290	0
442	20231227	135100	92900	9290	9290	9290	9290	0
443	20231227	135000	92900	9290	9290	9290	9290	0
444	20231227	134900	92900	9290	9290	9290	9290	0
445	20231227	134800	92900	9290	9290	9290	9290	0
446	20231227	134700	92900	9290	9290	9290	9290	0
447	20231227	134600	92900	9290	9290	9290	9290	0
448	20231227	134500	92900	9290	9290	9290	9290	0
449	20231227	134400	92900	9290	9290	9290	9290	0
450	20231227	134300	92900	9290	9290	9290	9290	0
451	20231227	134200	92900	9290	9290	9290	9290	0
452	20231227	134100	92900	9290	9290	9290	9290	0
453	20231227	134000	92900	9290	9290	9290	9290	0
454	20231227	133900	92900	9290	9290	9290	9290	0
455	20231227	133800	92900	9290	9290	9290	9290	0
456	20231227	133700	92900	9290	9290	9290	9290	0
457	20231227	133600	92900	9290	9290	9290	9290	0
458	20231227	133500	92900	9290	9290	9290	9290	0
459	20231227	133400	92900	9290	9290	9290	9290	0
460	20231227	133300	92900	9290	9290	9290	9290	0
461	20231227	133200	92900	9290	9290	9290	9290	0
462	20231227	133100	92900	9290	9290	9290	9290	10
463	20231227	133000	0	9290	9290	9290	9290	0
464	20231227	132900	0	9290	9290	9290	9290	0
465	20231227	132800	0	9290	9290	9290	9290	0
466	20231227	132700	0	9290	9290	9290	9290	0
467	20231227	132600	0	9290	9290	9290	9290	0
468	20231227	132500	0	9290	9290	9290	9290	0
469	20231227	132400	0	9290	9290	9290	9290	0
470	20231227	132300	0	9290	9290	9290	9290	0
471	20231227	132200	0	9290	9290	9290	9290	0
472	20231227	132100	0	9290	9290	9290	9290	0
473	20231227	132000	0	9290	9290	9290	9290	0
474	20231227	131900	0	9290	9290	9290	9290	0
475	20231227	131800	0	9290	9290	9290	9290	0
476	20231227	131700	0	9290	9290	9290	9290	0
477	20231227	131600	0	9290	9290	9290	9290	0
478	20231227	131500	0	9290	9290	9290	9290	0
479	20231227	131400	0	9290	9290	9290	9290	0
480	20231227	131300	0	9290	9290	9290	9290	0
481	20231227	131200	0	9290	9290	9290	9290	0
482	20231227	131100	0	9290	9290	9290	9290	0
483	20231227	131000	0	9290	9290	9290	9290	0
484	20231227	130900	0	9290	9290	9290	9290	0
485	20231227	130800	0	9290	9290	9290	9290	0
486	20231227	130700	0	9290	9290	9290	9290	0
487	20231227	130600	0	9290	9290	9290	9290	0
488	20231227	130500	0	9290	9290	9290	9290	0
489	20231227	130400	0	9290	9290	9290	9290	0
490	20231227	130300	0	9290	9290	9290	9290	0
491	20231227	130200	0	9290	9290	9290	9290	0
492	20231227	130100	0	9290	9290	9290	9290	0
493	20231227	130000	0	9290	9290	9290	9290	0
494	20231227	125900	0	9290	9290	9290	9290	0
495	20231227	125800	0	9290	9290	9290	9290	0
496	20231227	125700	0	9290	9290	9290	9290	0
497	20231227	125600	0	9290	9290	9290	9290	0
498	20231227	125500	0	9290	9290	9290	9290	0
499	20231227	125400	0	9290	9290	9290	9290	0
500	20231227	125300	0	9290	9290	9290	9290	0
501	20231227	125200	0	9290	9290	9290	9290	0
502	20231227	125100	0	9290	9290	9290	9290	0
503	20231227	125000	0	9290	9290	9290	9290	0
504	20231227	124900	0	9290	9290	9290	9290	0
505	20231227	124800	0	9290	9290	9290	9290	0
506	20231227	124700	0	9290	9290	9290	9290	0
507	20231227	124600	0	9290	9290	9290	9290	0
508	20231227	124500	0	9290	9290	9290	9290	0
509	20231227	124400	0	9290	9290	9290	9290	0
510	20231227	124300	0	9290	9290	9290	9290	0
511	20231227	124200	0	9290	9290	9290	9290	0
512	20231227	124100	0	9290	9290	9290	9290	0
513	20231227	124000	0	9290	9290	9290	9290	0
514	20231227	123900	0	9290	9290	9290	9290	0
515	20231227	123800	0	9290	9290	9290	9290	0
516	20231227	123700	0	9290	9290	9290	9290	0
517	20231227	123600	0	9290	9290	9290	9290	0
518	20231227	123500	0	9290	9290	9290	9290	0
519	20231227	123400	0	9290	9290	9290	9290	0
520	20231227	123300	0	9290	9290	9290	9290	0
521	20231227	123200	0	9290	9290	9290	9290	0
522	20231227	123100	0	9290	9290	9290	9290	0
523	20231227	123000	0	9290	9290	9290	9290	0
524	20231227	122900	0	9290	9290	9290	9290	0
525	20231227	122800	0	9290	9290	9290	9290	0
526	20231227	122700	0	9290	9290	9290	9290	0
527	20231227	122600	0	9290	9290	9290	9290	0
528	20231227	122500	0	9290	9290	9290	9290	0
529	20231227	122400	0	9290	9290	9290	9290	0
530	20231227	122300	0	9290	9290	9290	9290	0
531	20231227	122200	0	9290	9290	9290	9290	0
532	20231227	122100	0	9290	9290	9290	9290	0
533	20231227	122000	0	9290	9290	9290	9290	0
534	20231227	121900	0	9290	9290	9290	9290	0
535	20231227	121800	0	9290	9290	9290	9290	0
536	20231227	121700	0	9290	9290	9290	9290	0
537	20231227	121600	0	9290	9290	9290	9290	0
538	20231227	121500	0	9290	9290	9290	9290	0
539	20231227	121400	0	9290	9290	9290	9290	0
540	20231227	121300	0	9290	9290	9290	9290	0
541	20231227	121200	0	9290	9290	9290	9290	0
542	20231227	121100	0	9290	9290	9290	9290	0
543	20231227	121000	0	9290	9290	9290	9290	0
544	20231227	120900	0	9290	9290	9290	9290	0
545	20231227	120800	0	9290	9290	9290	9290	0
546	20231227	120700	0	9290	9290	9290	9290	0
547	20231227	120600	0	9290	9290	9290	9290	0
548	20231227	120500	0	9290	9290	9290	9290	0
549	20231227	120400	0	9290	9290	9290	9290	0
550	20231227	120300	0	9290	9290	9290	9290	0
551	20231227	120200	0	9290	9290	9290	9290	0
552	20231227	120100	0	9290	9290	9290	9290	0
553	20231227	120000	0	9290	9290	9290	9290	0
554	20231227	115900	0	9290	9290	9290	9290	0
555	20231227	115800	0	9290	9290	9290	9290	0
556	20231227	115700	0	9290	9290	9290	9290	0
557	20231227	115600	0	9290	9290	9290	9290	0
558	20231227	115500	0	9290	9290	9290	9290	0
559	20231227	115400	0	9290	9290	9290	9290	0
560	20231227	115300	0	9290	9290	9290	9290	0
561	20231227	115200	0	9290	9290	9290	9290	0
562	20231227	115100	0	9290	9290	9290	9290	0
563	20231227	115000	0	9290	9290	9290	9290	0
564	20231227	114900	0	9290	9290	9290	9290	0
565	20231227	114800	0	9290	9290	9290	9290	0
566	20231227	114700	0	9290	9290	9290	9290	0
567	20231227	114600	0	9290	9290	9290	9290	0
568	20231227	114500	0	9290	9290	9290	9290	0
569	20231227	114400	0	9290	9290	9290	9290	0
570	20231227	114300	0	9290	9290	9290	9290	0
571	20231227	114200	0	9290	9290	9290	9290	0
572	20231227	114100	0	9290	9290	9290	9290	0
573	20231227	114000	0	9290	9290	9290	9290	0
574	20231227	113900	0	9290	9290	9290	9290	0
575	20231227	113800	0	9290	9290	9290	9290	0
576	20231227	113700	0	9290	9290	9290	9290	0
577	20231227	113600	0	9290	9290	9290	9290	0
578	20231227	113500	0	9290	9290	9290	9290	0
579	20231227	113400	0	9290	9290	9290	9290	0
580	20231227	113300	0	9290	9290	9290	9290	0
581	20231227	113200	0	9290	9290	9290	9290	0
582	20231227	113100	0	9290	9290	9290	9290	0
583	20231227	113000	0	9290	9290	9290	9290	0
584	20231227	112900	0	9290	9290	9290	9290	0
585	20231227	112800	0	9290	9290	9290	9290	0
586	20231227	112700	0	9290	9290	9290	9290	0
587	20231227	112600	0	9290	9290	9290	9290	0
588	20231227	112500	0	9290	9290	9290	9290	0
589	20231227	112400	0	9290	9290	9290	9290	0
590	20231227	112300	0	9290	9290	9290	9290	0
591	20231227	112200	0	9290	9290	9290	9290	0
592	20231227	112100	0	9290	9290	9290	9290	0
593	20231227	112000	0	9290	9290	9290	9290	0
594	20231227	111900	0	9290	9290	9290	9290	0
595	20231227	111800	0	9290	9290	9290	9290	0
596	20231227	111700	0	9290	9290	9290	9290	0
597	20231227	111600	0	9290	9290	9290	9290	0
598	20231227	111500	0	9290	9290	9290	9290	0
599	20231227	111400	0	9290	9290	9290	9290	0
600	20231227	111300	0	9290	9290	9290	9290	0
601	20231227	111200	0	9290	9290	9290	9290	0
602	20231227	111100	0	9290	9290	9290	9290	0
603	20231227	111000	0	9290	9290	9290	9290	0
604	20231227	110900	0	9290	9290	9290	9290	0
605	20231227	110800	0	9290	9290	9290	9290	0
606	20231227	110700	0	9290	9290	9290	9290	0
607	20231227	110600	0	9290	9290	9290	9290	0
608	20231227	110500	0	9290	9290	9290	9290	0
609	20231227	110400	0	9290	9290	9290	9290	0
610	20231227	110300	0	9290	9290	9290	9290	0
611	20231227	110200	0	9290	9290	9290	9290	0
612	20231227	110100	0	9290	9290	9290	9290	0
613	20231227	110000	0	9290	9290	9290	9290	0
614	20231227	105900	0	9290	9290	9290	9290	0
615	20231227	105800	0	9290	9290	9290	9290	0
616	20231227	105700	0	9290	9290	9290	9290	0
617	20231227	105600	0	9290	9290	9290	9290	0
618	20231227	105500	0	9290	9290	9290	9290	0
619	20231227	105400	0	9290	9290	9290	9290	0
620	20231227	105300	0	9290	9290	9290	9290	0
621	20231227	105200	0	9290	9290	9290	9290	0
622	20231227	105100	0	9290	9290	9290	9290	0
623	20231227	105000	0	9290	9290	9290	9290	0
624	20231227	104900	0	9290	9290	9290	9290	0
625	20231227	104800	0	9290	9290	9290	9290	0
626	20231227	104700	0	9290	9290	9290	9290	0
627	20231227	104600	0	9290	9290	9290	9290	0
628	20231227	104500	0	9290	9290	9290	9290	0
629	20231227	104400	0	9290	9290	9290	9290	0
630	20231227	104300	0	9290	9290	9290	9290	0
631	20231227	104200	0	9290	9290	9290	9290	0
632	20231227	104100	0	9290	9290	9290	9290	0
633	20231227	104000	0	9290	9290	9290	9290	0
634	20231227	103900	0	9290	9290	9290	9290	0
635	20231227	103800	0	9290	9290	9290	9290	0
636	20231227	103700	0	9290	9290	9290	9290	0
637	20231227	103600	0	9290	9290	9290	9290	0
638	20231227	103500	0	9290	9290	9290	9290	0
639	20231227	103400	0	9290	9290	9290	9290	0
640	20231227	103300	0	9290	9290	9290	9290	0
641	20231227	103200	0	9290	9290	9290	9290	0
642	20231227	103100	0	9290	9290	9290	9290	0
643	20231227	103000	0	9290	9290	9290	9290	0
644	20231227	102900	0	9290	9290	9290	9290	0
645	20231227	102800	0	9290	9290	9290	9290	0
646	20231227	102700	0	9290	9290	9290	9290	0
647	20231227	102600	0	9290	9290	9290	9290	0
648	20231227	102500	0	9290	9290	9290	9290	0
649	20231227	102400	0	9290	9290	9290	9290	0
650	20231227	102300	0	9290	9290	9290	9290	0
651	20231227	102200	0	9290	9290	9290	9290	0
652	20231227	102100	0	9290	9290	9290	9290	0
653	20231227	102000	0	9290	9290	9290	9290	0
654	20231227	101900	0	9290	9290	9290	9290	0
655	20231227	101800	0	9290	9290	9290	9290	0
656	20231227	101700	0	9290	9290	9290	9290	0
657	20231227	101600	0	9290	9290	9290	9290	0
658	20231227	101500	0	9290	9290	9290	9290	0
659	20231227	101400	0	9290	9290	9290	9290	0
660	20231227	101300	0	9290	9290	9290	9290	0
661	20231227	101200	0	9290	9290	9290	9290	0
662	20231227	101100	0	9290	9290	9290	9290	0
663	20231227	101000	0	9290	9290	9290	9290	0
664	20231227	100900	0	9290	9290	9290	9290	0
665	20231227	100800	0	9290	9290	9290	9290	0
666	20231227	100700	0	9290	9290	9290	9290	0
667	20231227	100600	0	9290	9290	9290	9290	0
668	20231227	100500	0	9290	9290	9290	9290	0
669	20231227	100400	0	9290	9290	9290	9290	0
670	20231227	100300	0	9290	9290	9290	9290	0
671	20231227	100200	0	9290	9290	9290	9290	0
672	20231227	100100	0	9290	9290	9290	9290	0
673	20231227	100000	0	9290	9290	9290	9290	0
674	20231227	095900	0	9290	9290	9290	9290	0
675	20231227	095800	0	9290	9290	9290	9290	0
676	20231227	095700	0	9290	9290	9290	9290	0
677	20231227	095600	0	9290	9290	9290	9290	0
678	20231227	095500	0	9290	9290	9290	9290	0
679	20231227	095400	0	9290	9290	9290	9290	0
680	20231227	095300	0	9290	9290	9290	9290	0
681	20231227	095200	0	9290	9290	9290	9290	0
682	20231227	095100	0	9290	9290	9290	9290	0
683	20231227	095000	0	9290	9290	9290	9290	0
684	20231227	094900	0	9290	9290	9290	9290	0
685	20231227	094800	0	9290	9290	9290	9290	0
686	20231227	094700	0	9290	9290	9290	9290	0
687	20231227	094600	0	9290	9290	9290	9290	0
688	20231227	094500	0	9290	9290	9290	9290	0
689	20231227	094400	0	9290	9290	9290	9290	0
690	20231227	094300	0	9290	9290	9290	9290	0
691	20231227	094200	0	9290	9290	9290	9290	0
692	20231227	094100	0	9290	9290	9290	9290	0
693	20231227	094000	0	9290	9290	9290	9290	0
694	20231227	093900	0	9290	9290	9290	9290	0
695	20231227	093800	0	9290	9290	9290	9290	0
696	20231227	093700	0	9290	9290	9290	9290	0
697	20231227	093600	0	9290	9290	9290	9290	0
698	20231227	093500	0	9290	9290	9290	9290	0
699	20231227	093400	0	9290	9290	9290	9290	0
700	20231227	093300	0	9290	9290	9290	9290	0
701	20231227	093200	0	9290	9290	9290	9290	0
702	20231227	093100	0	9290	9290	9290	9290	0
703	20231227	093000	0	9290	9290	9290	9290	0
704	20231227	092900	0	9290	9290	9290	9290	0
705	20231227	092800	0	9290	9290	9290	9290	0
706	20231227	092700	0	9290	9290	9290	9290	0
707	20231227	092600	0	9290	9290	9290	9290	0
708	20231227	092500	0	9290	9290	9290	9290	0
709	20231227	092400	0	9290	9290	9290	9290	0
710	20231227	092300	0	9290	9290	9290	9290	0
711	20231227	092200	0	9290	9290	9290	9290	0
712	20231227	092100	0	9290	9290	9290	9290	0
713	20231227	092000	0	9290	9290	9290	9290	0
714	20231227	091900	0	9290	9290	9290	9290	0
715	20231227	091800	0	9290	9290	9290	9290	0
716	20231227	091700	0	9290	9290	9290	9290	0
717	20231227	091600	0	9290	9290	9290	9290	0
718	20231227	091500	0	9290	9290	9290	9290	0
719	20231227	091400	0	9290	9290	9290	9290	0
720	20231227	091300	0	9290	9290	9290	9290	0
721	20231227	091200	0	9290	9290	9290	9290	0
722	20231227	091100	0	9290	9290	9290	9290	0
723	20231227	091000	0	9290	9290	9290	9290	0
724	20231227	090900	0	9290	9290	9290	9290	0
725	20231227	090800	0	9290	9290	9290	9290	0
726	20231227	090700	0	9290	9290	9290	9290	0
727	20231227	090600	0	9290	9290	9290	9290	0
728	20231227	090500	0	9290	9290	9290	9290	0
729	20231227	090400	0	9290	9290	9290	9290	0
730	20231227	090300	0	9290	9290	9290	9290	0
731	20231227	090200	0	9290	9290	9290	9290	0
732	20231227	090100	0	9290	9290	9290	9290	0
733	20231227	090000	0	9290	9290	9290	9290	0