KissMeData/336040/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210200	39170	9790	9790	9790	9790	3
3	20231227	210100	39170	9790	9790	9790	9790	0
4	20231227	210000	39170	9790	9790	9790	9790	0
5	20231227	205900	39170	9790	9790	9790	9790	0
6	20231227	205800	39170	9790	9790	9790	9790	0
7	20231227	205700	39170	9790	9790	9790	9790	0
8	20231227	205600	39170	9790	9790	9790	9790	0
9	20231227	205500	39170	9790	9790	9790	9790	0
10	20231227	205400	39170	9790	9790	9790	9790	0
11	20231227	205300	39170	9790	9790	9790	9790	0
12	20231227	205200	39170	9790	9790	9790	9790	0
13	20231227	205100	39170	9790	9790	9790	9790	0
14	20231227	205000	39170	9790	9790	9790	9790	0
15	20231227	204900	39170	9790	9790	9790	9790	0
16	20231227	204800	39170	9790	9790	9790	9790	0
17	20231227	204700	39170	9790	9790	9790	9790	0
18	20231227	204600	39170	9790	9790	9790	9790	0
19	20231227	204500	39170	9790	9790	9790	9790	0
20	20231227	204400	39170	9790	9790	9790	9790	0
21	20231227	204300	39170	9790	9790	9790	9790	0
22	20231227	204200	39170	9790	9790	9790	9790	0
23	20231227	204100	39170	9790	9790	9790	9790	0
24	20231227	204000	39170	9790	9790	9790	9790	0
25	20231227	203900	39170	9790	9790	9790	9790	0
26	20231227	203800	39170	9790	9790	9790	9790	0
27	20231227	203700	39170	9790	9790	9790	9790	0
28	20231227	203600	39170	9790	9790	9790	9790	0
29	20231227	203500	39170	9790	9790	9790	9790	0
30	20231227	203400	39170	9790	9790	9790	9790	0
31	20231227	203300	39170	9790	9790	9790	9790	0
32	20231227	203200	39170	9790	9790	9790	9790	3
33	20231227	203100	39170	9790	9790	9790	9790	0
34	20231227	203000	39170	9790	9790	9790	9790	0
35	20231227	202900	39170	9790	9790	9790	9790	0
36	20231227	202800	39170	9790	9790	9790	9790	0
37	20231227	202700	39170	9790	9790	9790	9790	0
38	20231227	202600	39170	9790	9790	9790	9790	0
39	20231227	202500	39170	9790	9790	9790	9790	0
40	20231227	202400	39170	9790	9790	9790	9790	0
41	20231227	202300	39170	9790	9790	9790	9790	0
42	20231227	202200	39170	9790	9790	9790	9790	0
43	20231227	202100	39170	9790	9790	9790	9790	0
44	20231227	202000	39170	9790	9790	9790	9790	0
45	20231227	201900	39170	9790	9790	9790	9790	0
46	20231227	201800	39170	9790	9790	9790	9790	0
47	20231227	201700	39170	9790	9790	9790	9790	0
48	20231227	201600	39170	9790	9790	9790	9790	0
49	20231227	201500	39170	9790	9790	9790	9790	0
50	20231227	201400	39170	9790	9790	9790	9790	0
51	20231227	201300	39170	9790	9790	9790	9790	0
52	20231227	201200	39170	9790	9790	9790	9790	0
53	20231227	201100	39170	9790	9790	9790	9790	0
54	20231227	201000	39170	9790	9790	9790	9790	0
55	20231227	200900	39170	9790	9790	9790	9790	0
56	20231227	200800	39170	9790	9790	9790	9790	0
57	20231227	200700	39170	9790	9790	9790	9790	0
58	20231227	200600	39170	9790	9790	9790	9790	0
59	20231227	200500	39170	9790	9790	9790	9790	0
60	20231227	200400	39170	9790	9790	9790	9790	0
61	20231227	200300	39170	9790	9790	9790	9790	0
62	20231227	200200	39170	9790	9790	9790	9790	3
63	20231227	200100	39170	9790	9790	9790	9790	0
64	20231227	200000	39170	9790	9790	9790	9790	0
65	20231227	195900	39170	9790	9790	9790	9790	0
66	20231227	195800	39170	9790	9790	9790	9790	0
67	20231227	195700	39170	9790	9790	9790	9790	0
68	20231227	195600	39170	9790	9790	9790	9790	0
69	20231227	195500	39170	9790	9790	9790	9790	0
70	20231227	195400	39170	9790	9790	9790	9790	0
71	20231227	195300	39170	9790	9790	9790	9790	0
72	20231227	195200	39170	9790	9790	9790	9790	0
73	20231227	195100	39170	9790	9790	9790	9790	0
74	20231227	195000	39170	9790	9790	9790	9790	0
75	20231227	194900	39170	9790	9790	9790	9790	0
76	20231227	194800	39170	9790	9790	9790	9790	0
77	20231227	194700	39170	9790	9790	9790	9790	0
78	20231227	194600	39170	9790	9790	9790	9790	0
79	20231227	194500	39170	9790	9790	9790	9790	0
80	20231227	194400	39170	9790	9790	9790	9790	0
81	20231227	194300	39170	9790	9790	9790	9790	0
82	20231227	194200	39170	9790	9790	9790	9790	0
83	20231227	194100	39170	9790	9790	9790	9790	0
84	20231227	194000	39170	9790	9790	9790	9790	0
85	20231227	193900	39170	9790	9790	9790	9790	0
86	20231227	193800	39170	9790	9790	9790	9790	0
87	20231227	193700	39170	9790	9790	9790	9790	0
88	20231227	193600	39170	9790	9790	9790	9790	0
89	20231227	193500	39170	9790	9790	9790	9790	0
90	20231227	193400	39170	9790	9790	9790	9790	0
91	20231227	193300	39170	9790	9790	9790	9790	0
92	20231227	193200	39170	9790	9790	9790	9790	3
93	20231227	193100	39170	9790	9790	9790	9790	0
94	20231227	193000	39170	9790	9790	9790	9790	0
95	20231227	192900	39170	9790	9790	9790	9790	0
96	20231227	192800	39170	9790	9790	9790	9790	0
97	20231227	192700	39170	9790	9790	9790	9790	0
98	20231227	192600	39170	9790	9790	9790	9790	0
99	20231227	192500	39170	9790	9790	9790	9790	0
100	20231227	192400	39170	9790	9790	9790	9790	0
101	20231227	192300	39170	9790	9790	9790	9790	0
102	20231227	192200	39170	9790	9790	9790	9790	0
103	20231227	192100	39170	9790	9790	9790	9790	0
104	20231227	192000	39170	9790	9790	9790	9790	0
105	20231227	191900	39170	9790	9790	9790	9790	0
106	20231227	191800	39170	9790	9790	9790	9790	0
107	20231227	191700	39170	9790	9790	9790	9790	0
108	20231227	191600	39170	9790	9790	9790	9790	0
109	20231227	191500	39170	9790	9790	9790	9790	0
110	20231227	191400	39170	9790	9790	9790	9790	0
111	20231227	191300	39170	9790	9790	9790	9790	0
112	20231227	191200	39170	9790	9790	9790	9790	0
113	20231227	191100	39170	9790	9790	9790	9790	0
114	20231227	191000	39170	9790	9790	9790	9790	0
115	20231227	190900	39170	9790	9790	9790	9790	0
116	20231227	190800	39170	9790	9790	9790	9790	0
117	20231227	190700	39170	9790	9790	9790	9790	0
118	20231227	190600	39170	9790	9790	9790	9790	0
119	20231227	190500	39170	9790	9790	9790	9790	0
120	20231227	190400	39170	9790	9790	9790	9790	0
121	20231227	190300	39170	9790	9790	9790	9790	0
122	20231227	190200	39170	9790	9790	9790	9790	3
123	20231227	190100	39170	9790	9790	9790	9790	0
124	20231227	190000	39170	9790	9790	9790	9790	0
125	20231227	185900	39170	9790	9790	9790	9790	0
126	20231227	185800	39170	9790	9790	9790	9790	0
127	20231227	185700	39170	9790	9790	9790	9790	0
128	20231227	185600	39170	9790	9790	9790	9790	0
129	20231227	185500	39170	9790	9790	9790	9790	0
130	20231227	185400	39170	9790	9790	9790	9790	0
131	20231227	185300	39170	9790	9790	9790	9790	0
132	20231227	185200	39170	9790	9790	9790	9790	0
133	20231227	185100	39170	9790	9790	9790	9790	0
134	20231227	185000	39170	9790	9790	9790	9790	0
135	20231227	184900	39170	9790	9790	9790	9790	0
136	20231227	184800	39170	9790	9790	9790	9790	0
137	20231227	184700	39170	9790	9790	9790	9790	0
138	20231227	184600	39170	9790	9790	9790	9790	0
139	20231227	184500	39170	9790	9790	9790	9790	0
140	20231227	184400	39170	9790	9790	9790	9790	0
141	20231227	184300	39170	9790	9790	9790	9790	0
142	20231227	184200	39170	9790	9790	9790	9790	0
143	20231227	184100	39170	9790	9790	9790	9790	0
144	20231227	184000	39170	9790	9790	9790	9790	0
145	20231227	183900	39170	9790	9790	9790	9790	0
146	20231227	183800	39170	9790	9790	9790	9790	0
147	20231227	183700	39170	9790	9790	9790	9790	0
148	20231227	183600	39170	9790	9790	9790	9790	0
149	20231227	183500	39170	9790	9790	9790	9790	0
150	20231227	183400	39170	9790	9790	9790	9790	0
151	20231227	183300	39170	9790	9790	9790	9790	0
152	20231227	183200	39170	9790	9790	9790	9790	3
153	20231227	183100	39170	9790	9790	9790	9790	0
154	20231227	183000	39170	9790	9790	9790	9790	0
155	20231227	182900	39170	9790	9790	9790	9790	0
156	20231227	182800	39170	9790	9790	9790	9790	0
157	20231227	182700	39170	9790	9790	9790	9790	0
158	20231227	182600	39170	9790	9790	9790	9790	0
159	20231227	182500	39170	9790	9790	9790	9790	0
160	20231227	182400	39170	9790	9790	9790	9790	0
161	20231227	182300	39170	9790	9790	9790	9790	0
162	20231227	182200	39170	9790	9790	9790	9790	0
163	20231227	182100	39170	9790	9790	9790	9790	0
164	20231227	182000	39170	9790	9790	9790	9790	0
165	20231227	181900	39170	9790	9790	9790	9790	0
166	20231227	181800	39170	9790	9790	9790	9790	0
167	20231227	181700	39170	9790	9790	9790	9790	0
168	20231227	181600	39170	9790	9790	9790	9790	0
169	20231227	181500	39170	9790	9790	9790	9790	0
170	20231227	181400	39170	9790	9790	9790	9790	0
171	20231227	181300	39170	9790	9790	9790	9790	0
172	20231227	181200	39170	9790	9790	9790	9790	0
173	20231227	181100	39170	9790	9790	9790	9790	0
174	20231227	181000	39170	9790	9790	9790	9790	0
175	20231227	180900	39170	9790	9790	9790	9790	0
176	20231227	180800	39170	9790	9790	9790	9790	0
177	20231227	180700	39170	9790	9790	9790	9790	0
178	20231227	180600	39170	9790	9790	9790	9790	0
179	20231227	180500	39170	9790	9790	9790	9790	0
180	20231227	180400	39170	9790	9790	9790	9790	0
181	20231227	180300	39170	9790	9790	9790	9790	0
182	20231227	180200	39170	9790	9790	9790	9790	3
183	20231227	180100	39170	9790	9790	9790	9790	0
184	20231227	180000	39170	9790	9790	9790	9790	0
185	20231227	175900	39170	9790	9790	9790	9790	0
186	20231227	175800	39170	9790	9790	9790	9790	0
187	20231227	175700	39170	9790	9790	9790	9790	0
188	20231227	175600	39170	9790	9790	9790	9790	0
189	20231227	175500	39170	9790	9790	9790	9790	0
190	20231227	175400	39170	9790	9790	9790	9790	0
191	20231227	175300	39170	9790	9790	9790	9790	0
192	20231227	175200	39170	9790	9790	9790	9790	0
193	20231227	175100	39170	9790	9790	9790	9790	0
194	20231227	175000	39170	9790	9790	9790	9790	0
195	20231227	174900	39170	9790	9790	9790	9790	0
196	20231227	174800	39170	9790	9790	9790	9790	0
197	20231227	174700	39170	9790	9790	9790	9790	0
198	20231227	174600	39170	9790	9790	9790	9790	0
199	20231227	174500	39170	9790	9790	9790	9790	0
200	20231227	174400	39170	9790	9790	9790	9790	0
201	20231227	174300	39170	9790	9790	9790	9790	0
202	20231227	174200	39170	9790	9790	9790	9790	0
203	20231227	174100	39170	9790	9790	9790	9790	0
204	20231227	174000	39170	9790	9790	9790	9790	0
205	20231227	173900	39170	9790	9790	9790	9790	0
206	20231227	173800	39170	9790	9790	9790	9790	0
207	20231227	173700	39170	9790	9790	9790	9790	0
208	20231227	173600	39170	9790	9790	9790	9790	0
209	20231227	173500	39170	9790	9790	9790	9790	0
210	20231227	173400	39170	9790	9790	9790	9790	0
211	20231227	173300	39170	9790	9790	9790	9790	0
212	20231227	173200	39170	9790	9790	9790	9790	3
213	20231227	173100	39170	9790	9790	9790	9790	0
214	20231227	173000	39170	9790	9790	9790	9790	0
215	20231227	172900	39170	9790	9790	9790	9790	0
216	20231227	172800	39170	9790	9790	9790	9790	0
217	20231227	172700	39170	9790	9790	9790	9790	0
218	20231227	172600	39170	9790	9790	9790	9790	0
219	20231227	172500	39170	9790	9790	9790	9790	0
220	20231227	172400	39170	9790	9790	9790	9790	0
221	20231227	172300	39170	9790	9790	9790	9790	0
222	20231227	172200	39170	9790	9790	9790	9790	0
223	20231227	172100	39170	9790	9790	9790	9790	0
224	20231227	172000	39170	9790	9790	9790	9790	0
225	20231227	171900	39170	9790	9790	9790	9790	0
226	20231227	171800	39170	9790	9790	9790	9790	0
227	20231227	171700	39170	9790	9790	9790	9790	0
228	20231227	171600	39170	9790	9790	9790	9790	0
229	20231227	171500	39170	9790	9790	9790	9790	0
230	20231227	171400	39170	9790	9790	9790	9790	0
231	20231227	171300	39170	9790	9790	9790	9790	0
232	20231227	171200	39170	9790	9790	9790	9790	0
233	20231227	171100	39170	9790	9790	9790	9790	0
234	20231227	171000	39170	9790	9790	9790	9790	0
235	20231227	170900	39170	9790	9790	9790	9790	0
236	20231227	170800	39170	9790	9790	9790	9790	0
237	20231227	170700	39170	9790	9790	9790	9790	0
238	20231227	170600	39170	9790	9790	9790	9790	0
239	20231227	170500	39170	9790	9790	9790	9790	0
240	20231227	170400	39170	9790	9790	9790	9790	0
241	20231227	170300	39170	9790	9790	9790	9790	0
242	20231227	170200	39170	9790	9790	9790	9790	3
243	20231227	170100	39170	9790	9790	9790	9790	0
244	20231227	170000	39170	9790	9790	9790	9790	0
245	20231227	165900	39170	9790	9790	9790	9790	0
246	20231227	165800	39170	9790	9790	9790	9790	0
247	20231227	165700	39170	9790	9790	9790	9790	0
248	20231227	165600	39170	9790	9790	9790	9790	0
249	20231227	165500	39170	9790	9790	9790	9790	0
250	20231227	165400	39170	9790	9790	9790	9790	0
251	20231227	165300	39170	9790	9790	9790	9790	0
252	20231227	165200	39170	9790	9790	9790	9790	0
253	20231227	165100	39170	9790	9790	9790	9790	0
254	20231227	165000	39170	9790	9790	9790	9790	0
255	20231227	164900	39170	9790	9790	9790	9790	0
256	20231227	164800	39170	9790	9790	9790	9790	0
257	20231227	164700	39170	9790	9790	9790	9790	0
258	20231227	164600	39170	9790	9790	9790	9790	0
259	20231227	164500	39170	9790	9790	9790	9790	0
260	20231227	164400	39170	9790	9790	9790	9790	0
261	20231227	164300	39170	9790	9790	9790	9790	0
262	20231227	164200	39170	9790	9790	9790	9790	0
263	20231227	164100	39170	9790	9790	9790	9790	0
264	20231227	164000	39170	9790	9790	9790	9790	0
265	20231227	163900	39170	9790	9790	9790	9790	0
266	20231227	163800	39170	9790	9790	9790	9790	0
267	20231227	163700	39170	9790	9790	9790	9790	0
268	20231227	163600	39170	9790	9790	9790	9790	0
269	20231227	163500	39170	9790	9790	9790	9790	0
270	20231227	163400	39170	9790	9790	9790	9790	0
271	20231227	163300	39170	9790	9790	9790	9790	0
272	20231227	163200	39170	9790	9790	9790	9790	3
273	20231227	163100	39170	9790	9790	9790	9790	0
274	20231227	163000	39170	9790	9790	9790	9790	0
275	20231227	162900	39170	9790	9790	9790	9790	0
276	20231227	162800	39170	9790	9790	9790	9790	0
277	20231227	162700	39170	9790	9790	9790	9790	0
278	20231227	162600	39170	9790	9790	9790	9790	0
279	20231227	162500	39170	9790	9790	9790	9790	0
280	20231227	162400	39170	9790	9790	9790	9790	0
281	20231227	162300	39170	9790	9790	9790	9790	0
282	20231227	162200	39170	9790	9790	9790	9790	0
283	20231227	162100	39170	9790	9790	9790	9790	0
284	20231227	162000	39170	9790	9790	9790	9790	0
285	20231227	161900	39170	9790	9790	9790	9790	0
286	20231227	161800	39170	9790	9790	9790	9790	0
287	20231227	161700	39170	9790	9790	9790	9790	0
288	20231227	161600	39170	9790	9790	9790	9790	0
289	20231227	161500	39170	9790	9790	9790	9790	0
290	20231227	161400	39170	9790	9790	9790	9790	0
291	20231227	161300	39170	9790	9790	9790	9790	0
292	20231227	161200	39170	9790	9790	9790	9790	0
293	20231227	161100	39170	9790	9790	9790	9790	0
294	20231227	161000	39170	9790	9790	9790	9790	0
295	20231227	160900	39170	9790	9790	9790	9790	0
296	20231227	160800	39170	9790	9790	9790	9790	0
297	20231227	160700	39170	9790	9790	9790	9790	0
298	20231227	160600	39170	9790	9790	9790	9790	0
299	20231227	160500	39170	9790	9790	9790	9790	0
300	20231227	160400	39170	9790	9790	9790	9790	0
301	20231227	160300	39170	9790	9790	9790	9790	0
302	20231227	160200	39170	9790	9790	9790	9790	3
303	20231227	160100	39170	9790	9790	9790	9790	0
304	20231227	160000	39170	9790	9790	9790	9790	0
305	20231227	155900	39170	9790	9790	9790	9790	0
306	20231227	155800	39170	9790	9790	9790	9790	0
307	20231227	155700	39170	9790	9790	9790	9790	0
308	20231227	155600	39170	9790	9790	9790	9790	0
309	20231227	155500	39170	9790	9790	9790	9790	0
310	20231227	155400	39170	9790	9790	9790	9790	0
311	20231227	155300	39170	9790	9790	9790	9790	0
312	20231227	155200	39170	9790	9790	9790	9790	0
313	20231227	155100	39170	9790	9790	9790	9790	0
314	20231227	155000	39170	9790	9790	9790	9790	0
315	20231227	154900	39170	9790	9790	9790	9790	0
316	20231227	154800	39170	9790	9790	9790	9790	0
317	20231227	154700	39170	9790	9790	9790	9790	0
318	20231227	154600	39170	9790	9790	9790	9790	0
319	20231227	154500	39170	9790	9790	9790	9790	0
320	20231227	154400	39170	9790	9790	9790	9790	0
321	20231227	154300	39170	9790	9790	9790	9790	0
322	20231227	154200	39170	9790	9790	9790	9790	0
323	20231227	154100	39170	9790	9790	9790	9790	0
324	20231227	154000	39170	9790	9790	9790	9790	0
325	20231227	153900	39170	9790	9790	9790	9790	0
326	20231227	153800	39170	9790	9790	9790	9790	0
327	20231227	153700	39170	9790	9790	9790	9790	0
328	20231227	153600	39170	9790	9790	9790	9790	0
329	20231227	153500	39170	9790	9790	9790	9790	0
330	20231227	153400	39170	9790	9790	9790	9790	0
331	20231227	153300	39170	9790	9790	9790	9790	0
332	20231227	153200	39170	9790	9790	9790	9790	3
333	20231227	153100	39170	9790	9790	9790	9790	0
334	20231227	153000	39170	9790	9790	9790	9790	0
335	20231227	152900	39170	9790	9790	9790	9790	0
336	20231227	152800	39170	9790	9790	9790	9790	0
337	20231227	152700	39170	9790	9790	9790	9790	0
338	20231227	152600	39170	9790	9790	9790	9790	0
339	20231227	152500	39170	9790	9790	9790	9790	0
340	20231227	152400	39170	9790	9790	9790	9790	0
341	20231227	152300	39170	9790	9790	9790	9790	0
342	20231227	152200	39170	9790	9790	9790	9790	0
343	20231227	152100	39170	9790	9790	9790	9790	0
344	20231227	152000	39170	9790	9790	9790	9790	0
345	20231227	151900	39170	9790	9790	9790	9790	0
346	20231227	151800	39170	9790	9790	9790	9790	0
347	20231227	151700	39170	9790	9790	9790	9790	0
348	20231227	151600	39170	9790	9790	9790	9790	0
349	20231227	151500	39170	9790	9790	9790	9790	0
350	20231227	151400	39170	9790	9790	9790	9790	0
351	20231227	151300	39170	9790	9790	9790	9790	0
352	20231227	151200	39170	9790	9790	9790	9790	0
353	20231227	151100	39170	9790	9790	9790	9790	0
354	20231227	151000	39170	9790	9790	9790	9790	0
355	20231227	150900	39170	9790	9790	9790	9790	0
356	20231227	150800	39170	9790	9790	9790	9790	0
357	20231227	150700	39170	9790	9790	9790	9790	0
358	20231227	150600	39170	9790	9790	9790	9790	0
359	20231227	150500	39170	9790	9790	9790	9790	0
360	20231227	150400	39170	9790	9790	9790	9790	0
361	20231227	150300	39170	9790	9790	9790	9790	0
362	20231227	150200	39170	9790	9790	9790	9790	0
363	20231227	150100	39170	9790	9790	9790	9790	0
364	20231227	150000	39170	9790	9790	9790	9790	0
365	20231227	145900	39170	9790	9790	9790	9790	0
366	20231227	145800	39170	9790	9790	9790	9790	0
367	20231227	145700	39170	9790	9790	9790	9790	0
368	20231227	145600	39170	9790	9790	9790	9790	0
369	20231227	145500	39170	9790	9790	9790	9790	0
370	20231227	145400	39170	9790	9790	9790	9790	0
371	20231227	145300	39170	9790	9790	9790	9790	0
372	20231227	145200	39170	9790	9790	9790	9790	0
373	20231227	145100	39170	9790	9790	9790	9790	0
374	20231227	145000	39170	9790	9790	9790	9790	0
375	20231227	144900	39170	9790	9790	9790	9790	0
376	20231227	144800	39170	9790	9790	9790	9790	0
377	20231227	144700	39170	9790	9790	9790	9790	0
378	20231227	144600	39170	9790	9790	9790	9790	0
379	20231227	144500	39170	9790	9790	9790	9790	0
380	20231227	144400	39170	9790	9790	9790	9790	0
381	20231227	144300	39170	9790	9790	9790	9790	0
382	20231227	144200	39170	9790	9790	9790	9790	0
383	20231227	144100	39170	9790	9790	9790	9790	0
384	20231227	144000	39170	9790	9790	9790	9790	0
385	20231227	143900	39170	9790	9790	9790	9790	0
386	20231227	143800	39170	9790	9790	9790	9790	0
387	20231227	143700	39170	9790	9790	9790	9790	0
388	20231227	143600	39170	9790	9790	9790	9790	0
389	20231227	143500	39170	9790	9790	9790	9790	0
390	20231227	143400	39170	9790	9790	9790	9790	0
391	20231227	143300	39170	9790	9790	9790	9790	0
392	20231227	143200	39170	9790	9790	9790	9790	0
393	20231227	143100	39170	9790	9790	9790	9790	0
394	20231227	143000	39170	9790	9790	9790	9790	0
395	20231227	142900	39170	9790	9790	9790	9790	0
396	20231227	142800	39170	9790	9790	9790	9790	0
397	20231227	142700	39170	9790	9790	9790	9790	0
398	20231227	142600	39170	9790	9790	9790	9790	0
399	20231227	142500	39170	9790	9790	9790	9790	0
400	20231227	142400	39170	9790	9790	9790	9790	0
401	20231227	142300	39170	9790	9790	9790	9790	0
402	20231227	142200	39170	9790	9790	9790	9790	0
403	20231227	142100	39170	9790	9790	9790	9790	0
404	20231227	142000	39170	9790	9790	9790	9790	0
405	20231227	141900	39170	9790	9790	9790	9790	0
406	20231227	141800	39170	9790	9790	9790	9790	0
407	20231227	141700	39170	9790	9790	9790	9790	0
408	20231227	141600	39170	9790	9790	9790	9790	0
409	20231227	141500	39170	9790	9790	9790	9790	0
410	20231227	141400	39170	9790	9790	9790	9790	0
411	20231227	141300	39170	9790	9790	9790	9790	0
412	20231227	141200	39170	9790	9790	9790	9790	0
413	20231227	141100	39170	9790	9790	9790	9790	0
414	20231227	141000	39170	9790	9790	9790	9790	0
415	20231227	140900	39170	9790	9790	9790	9790	0
416	20231227	140800	39170	9790	9790	9790	9790	0
417	20231227	140700	39170	9790	9790	9790	9790	0
418	20231227	140600	39170	9790	9790	9790	9790	0
419	20231227	140500	39170	9790	9790	9790	9790	0
420	20231227	140400	39170	9790	9790	9790	9790	0
421	20231227	140300	39170	9790	9790	9790	9790	0
422	20231227	140200	39170	9790	9790	9790	9790	0
423	20231227	140100	39170	9790	9790	9790	9790	0
424	20231227	140000	39170	9790	9790	9790	9790	0
425	20231227	135900	39170	9790	9790	9790	9790	0
426	20231227	135800	39170	9790	9790	9790	9790	0
427	20231227	135700	39170	9790	9790	9790	9790	0
428	20231227	135600	39170	9790	9790	9790	9790	0
429	20231227	135500	39170	9790	9790	9790	9790	0
430	20231227	135400	39170	9790	9790	9790	9790	0
431	20231227	135300	39170	9790	9790	9790	9790	0
432	20231227	135200	39170	9790	9790	9790	9790	0
433	20231227	135100	39170	9790	9790	9790	9790	0
434	20231227	135000	39170	9790	9790	9790	9790	0
435	20231227	134900	39170	9790	9790	9790	9790	0
436	20231227	134800	39170	9790	9790	9790	9790	0
437	20231227	134700	39170	9790	9790	9790	9790	0
438	20231227	134600	39170	9790	9790	9790	9790	0
439	20231227	134500	39170	9790	9790	9790	9790	0
440	20231227	134400	39170	9790	9790	9790	9790	0
441	20231227	134300	39170	9790	9790	9790	9790	0
442	20231227	134200	39170	9790	9790	9790	9790	0
443	20231227	134100	39170	9790	9790	9790	9790	0
444	20231227	134000	39170	9790	9790	9790	9790	0
445	20231227	133900	39170	9790	9790	9790	9790	0
446	20231227	133800	39170	9790	9790	9790	9790	0
447	20231227	133700	39170	9790	9790	9790	9790	0
448	20231227	133600	39170	9790	9790	9790	9790	0
449	20231227	133500	39170	9790	9790	9790	9790	0
450	20231227	133400	39170	9790	9790	9790	9790	0
451	20231227	133300	39170	9790	9790	9790	9790	0
452	20231227	133200	39170	9790	9790	9790	9790	3
453	20231227	133100	9800	9800	9800	9800	9800	0
454	20231227	133000	9800	9800	9800	9800	9800	0
455	20231227	132900	9800	9800	9800	9800	9800	0
456	20231227	132800	9800	9800	9800	9800	9800	0
457	20231227	132700	9800	9800	9800	9800	9800	0
458	20231227	132600	9800	9800	9800	9800	9800	0
459	20231227	132500	9800	9800	9800	9800	9800	0
460	20231227	132400	9800	9800	9800	9800	9800	0
461	20231227	132300	9800	9800	9800	9800	9800	0
462	20231227	132200	9800	9800	9800	9800	9800	0
463	20231227	132100	9800	9800	9800	9800	9800	0
464	20231227	132000	9800	9800	9800	9800	9800	0
465	20231227	131900	9800	9800	9800	9800	9800	0
466	20231227	131800	9800	9800	9800	9800	9800	0
467	20231227	131700	9800	9800	9800	9800	9800	0
468	20231227	131600	9800	9800	9800	9800	9800	0
469	20231227	131500	9800	9800	9800	9800	9800	0
470	20231227	131400	9800	9800	9800	9800	9800	0
471	20231227	131300	9800	9800	9800	9800	9800	0
472	20231227	131200	9800	9800	9800	9800	9800	0
473	20231227	131100	9800	9800	9800	9800	9800	0
474	20231227	131000	9800	9800	9800	9800	9800	0
475	20231227	130900	9800	9800	9800	9800	9800	0
476	20231227	130800	9800	9800	9800	9800	9800	0
477	20231227	130700	9800	9800	9800	9800	9800	0
478	20231227	130600	9800	9800	9800	9800	9800	0
479	20231227	130500	9800	9800	9800	9800	9800	0
480	20231227	130400	9800	9800	9800	9800	9800	0
481	20231227	130300	9800	9800	9800	9800	9800	0
482	20231227	130200	9800	9800	9800	9800	9800	0
483	20231227	130100	9800	9800	9800	9800	9800	0
484	20231227	130000	9800	9800	9800	9800	9800	0
485	20231227	125900	9800	9800	9800	9800	9800	0
486	20231227	125800	9800	9800	9800	9800	9800	0
487	20231227	125700	9800	9800	9800	9800	9800	0
488	20231227	125600	9800	9800	9800	9800	9800	0
489	20231227	125500	9800	9800	9800	9800	9800	0
490	20231227	125400	9800	9800	9800	9800	9800	0
491	20231227	125300	9800	9800	9800	9800	9800	0
492	20231227	125200	9800	9800	9800	9800	9800	0
493	20231227	125100	9800	9800	9800	9800	9800	0
494	20231227	125000	9800	9800	9800	9800	9800	0
495	20231227	124900	9800	9800	9800	9800	9800	0
496	20231227	124800	9800	9800	9800	9800	9800	0
497	20231227	124700	9800	9800	9800	9800	9800	0
498	20231227	124600	9800	9800	9800	9800	9800	0
499	20231227	124500	9800	9800	9800	9800	9800	0
500	20231227	124400	9800	9800	9800	9800	9800	0
501	20231227	124300	9800	9800	9800	9800	9800	0
502	20231227	124200	9800	9800	9800	9800	9800	0
503	20231227	124100	9800	9800	9800	9800	9800	0
504	20231227	124000	9800	9800	9800	9800	9800	0
505	20231227	123900	9800	9800	9800	9800	9800	0
506	20231227	123800	9800	9800	9800	9800	9800	0
507	20231227	123700	9800	9800	9800	9800	9800	0
508	20231227	123600	9800	9800	9800	9800	9800	0
509	20231227	123500	9800	9800	9800	9800	9800	0
510	20231227	123400	9800	9800	9800	9800	9800	0
511	20231227	123300	9800	9800	9800	9800	9800	0
512	20231227	123200	9800	9800	9800	9800	9800	0
513	20231227	123100	9800	9800	9800	9800	9800	0
514	20231227	123000	9800	9800	9800	9800	9800	0
515	20231227	122900	9800	9800	9800	9800	9800	0
516	20231227	122800	9800	9800	9800	9800	9800	0
517	20231227	122700	9800	9800	9800	9800	9800	0
518	20231227	122600	9800	9800	9800	9800	9800	0
519	20231227	122500	9800	9800	9800	9800	9800	0
520	20231227	122400	9800	9800	9800	9800	9800	0
521	20231227	122300	9800	9800	9800	9800	9800	0
522	20231227	122200	9800	9800	9800	9800	9800	0
523	20231227	122100	9800	9800	9800	9800	9800	0
524	20231227	122000	9800	9800	9800	9800	9800	0
525	20231227	121900	9800	9800	9800	9800	9800	0
526	20231227	121800	9800	9800	9800	9800	9800	0
527	20231227	121700	9800	9800	9800	9800	9800	0
528	20231227	121600	9800	9800	9800	9800	9800	0
529	20231227	121500	9800	9800	9800	9800	9800	0
530	20231227	121400	9800	9800	9800	9800	9800	0
531	20231227	121300	9800	9800	9800	9800	9800	0
532	20231227	121200	9800	9800	9800	9800	9800	0
533	20231227	121100	9800	9800	9800	9800	9800	0
534	20231227	121000	9800	9800	9800	9800	9800	0
535	20231227	120900	9800	9800	9800	9800	9800	0
536	20231227	120800	9800	9800	9800	9800	9800	0
537	20231227	120700	9800	9800	9800	9800	9800	0
538	20231227	120600	9800	9800	9800	9800	9800	0
539	20231227	120500	9800	9800	9800	9800	9800	0
540	20231227	120400	9800	9800	9800	9800	9800	0
541	20231227	120300	9800	9800	9800	9800	9800	0
542	20231227	120200	9800	9800	9800	9800	9800	0
543	20231227	120100	9800	9800	9800	9800	9800	0
544	20231227	120000	9800	9800	9800	9800	9800	0
545	20231227	115900	9800	9800	9800	9800	9800	0
546	20231227	115800	9800	9800	9800	9800	9800	0
547	20231227	115700	9800	9800	9800	9800	9800	0
548	20231227	115600	9800	9800	9800	9800	9800	0
549	20231227	115500	9800	9800	9800	9800	9800	0
550	20231227	115400	9800	9800	9800	9800	9800	0
551	20231227	115300	9800	9800	9800	9800	9800	0
552	20231227	115200	9800	9800	9800	9800	9800	0
553	20231227	115100	9800	9800	9800	9800	9800	0
554	20231227	115000	9800	9800	9800	9800	9800	0
555	20231227	114900	9800	9800	9800	9800	9800	0
556	20231227	114800	9800	9800	9800	9800	9800	0
557	20231227	114700	9800	9800	9800	9800	9800	0
558	20231227	114600	9800	9800	9800	9800	9800	0
559	20231227	114500	9800	9800	9800	9800	9800	0
560	20231227	114400	9800	9800	9800	9800	9800	0
561	20231227	114300	9800	9800	9800	9800	9800	0
562	20231227	114200	9800	9800	9800	9800	9800	0
563	20231227	114100	9800	9800	9800	9800	9800	0
564	20231227	114000	9800	9800	9800	9800	9800	0
565	20231227	113900	9800	9800	9800	9800	9800	0
566	20231227	113800	9800	9800	9800	9800	9800	0
567	20231227	113700	9800	9800	9800	9800	9800	0
568	20231227	113600	9800	9800	9800	9800	9800	0
569	20231227	113500	9800	9800	9800	9800	9800	0
570	20231227	113400	9800	9800	9800	9800	9800	0
571	20231227	113300	9800	9800	9800	9800	9800	0
572	20231227	113200	9800	9800	9800	9800	9800	0
573	20231227	113100	9800	9800	9800	9800	9800	0
574	20231227	113000	9800	9800	9800	9800	9800	0
575	20231227	112900	9800	9800	9800	9800	9800	0
576	20231227	112800	9800	9800	9800	9800	9800	0
577	20231227	112700	9800	9800	9800	9800	9800	0
578	20231227	112600	9800	9800	9800	9800	9800	0
579	20231227	112500	9800	9800	9800	9800	9800	0
580	20231227	112400	9800	9800	9800	9800	9800	0
581	20231227	112300	9800	9800	9800	9800	9800	0
582	20231227	112200	9800	9800	9800	9800	9800	0
583	20231227	112100	9800	9800	9800	9800	9800	0
584	20231227	112000	9800	9800	9800	9800	9800	0
585	20231227	111900	9800	9800	9800	9800	9800	0
586	20231227	111800	9800	9800	9800	9800	9800	0
587	20231227	111700	9800	9800	9800	9800	9800	0
588	20231227	111600	9800	9800	9800	9800	9800	0
589	20231227	111500	9800	9800	9800	9800	9800	0
590	20231227	111400	9800	9800	9800	9800	9800	0
591	20231227	111300	9800	9800	9800	9800	9800	0
592	20231227	111200	9800	9800	9800	9800	9800	0
593	20231227	111100	9800	9800	9800	9800	9800	0
594	20231227	111000	9800	9800	9800	9800	9800	0
595	20231227	110900	9800	9800	9800	9800	9800	0
596	20231227	110800	9800	9800	9800	9800	9800	0
597	20231227	110700	9800	9800	9800	9800	9800	0
598	20231227	110600	9800	9800	9800	9800	9800	0
599	20231227	110500	9800	9800	9800	9800	9800	0
600	20231227	110400	9800	9800	9800	9800	9800	0
601	20231227	110300	9800	9800	9800	9800	9800	0
602	20231227	110200	9800	9800	9800	9800	9800	0
603	20231227	110100	9800	9800	9800	9800	9800	0
604	20231227	110000	9800	9800	9800	9800	9800	0
605	20231227	105900	9800	9800	9800	9800	9800	0
606	20231227	105800	9800	9800	9800	9800	9800	0
607	20231227	105700	9800	9800	9800	9800	9800	0
608	20231227	105600	9800	9800	9800	9800	9800	0
609	20231227	105500	9800	9800	9800	9800	9800	0
610	20231227	105400	9800	9800	9800	9800	9800	0
611	20231227	105300	9800	9800	9800	9800	9800	0
612	20231227	105200	9800	9800	9800	9800	9800	0
613	20231227	105100	9800	9800	9800	9800	9800	0
614	20231227	105000	9800	9800	9800	9800	9800	0
615	20231227	104900	9800	9800	9800	9800	9800	0
616	20231227	104800	9800	9800	9800	9800	9800	0
617	20231227	104700	9800	9800	9800	9800	9800	0
618	20231227	104600	9800	9800	9800	9800	9800	0
619	20231227	104500	9800	9800	9800	9800	9800	0
620	20231227	104400	9800	9800	9800	9800	9800	0
621	20231227	104300	9800	9800	9800	9800	9800	0
622	20231227	104200	9800	9800	9800	9800	9800	0
623	20231227	104100	9800	9800	9800	9800	9800	0
624	20231227	104000	9800	9800	9800	9800	9800	0
625	20231227	103900	9800	9800	9800	9800	9800	0
626	20231227	103800	9800	9800	9800	9800	9800	0
627	20231227	103700	9800	9800	9800	9800	9800	0
628	20231227	103600	9800	9800	9800	9800	9800	0
629	20231227	103500	9800	9800	9800	9800	9800	0
630	20231227	103400	9800	9800	9800	9800	9800	0
631	20231227	103300	9800	9800	9800	9800	9800	0
632	20231227	103200	9800	9800	9800	9800	9800	0
633	20231227	103100	9800	9800	9800	9800	9800	0
634	20231227	103000	9800	9800	9800	9800	9800	0
635	20231227	102900	9800	9800	9800	9800	9800	0
636	20231227	102800	9800	9800	9800	9800	9800	0
637	20231227	102700	9800	9800	9800	9800	9800	0
638	20231227	102600	9800	9800	9800	9800	9800	0
639	20231227	102500	9800	9800	9800	9800	9800	0
640	20231227	102400	9800	9800	9800	9800	9800	0
641	20231227	102300	9800	9800	9800	9800	9800	0
642	20231227	102200	9800	9800	9800	9800	9800	0
643	20231227	102100	9800	9800	9800	9800	9800	0
644	20231227	102000	9800	9800	9800	9800	9800	0
645	20231227	101900	9800	9800	9800	9800	9800	0
646	20231227	101800	9800	9800	9800	9800	9800	0
647	20231227	101700	9800	9800	9800	9800	9800	0
648	20231227	101600	9800	9800	9800	9800	9800	0
649	20231227	101500	9800	9800	9800	9800	9800	0
650	20231227	101400	9800	9800	9800	9800	9800	0
651	20231227	101300	9800	9800	9800	9800	9800	0
652	20231227	101200	9800	9800	9800	9800	9800	0
653	20231227	101100	9800	9800	9800	9800	9800	0
654	20231227	101000	9800	9800	9800	9800	9800	0
655	20231227	100900	9800	9800	9800	9800	9800	0
656	20231227	100800	9800	9800	9800	9800	9800	0
657	20231227	100700	9800	9800	9800	9800	9800	0
658	20231227	100600	9800	9800	9800	9800	9800	0
659	20231227	100500	9800	9800	9800	9800	9800	0
660	20231227	100400	9800	9800	9800	9800	9800	0
661	20231227	100300	9800	9800	9800	9800	9800	0
662	20231227	100200	9800	9800	9800	9800	9800	0
663	20231227	100100	9800	9800	9800	9800	9800	0
664	20231227	100000	9800	9800	9800	9800	9800	0
665	20231227	095900	9800	9800	9800	9800	9800	0
666	20231227	095800	9800	9800	9800	9800	9800	0
667	20231227	095700	9800	9800	9800	9800	9800	0
668	20231227	095600	9800	9800	9800	9800	9800	0
669	20231227	095500	9800	9800	9800	9800	9800	0
670	20231227	095400	9800	9800	9800	9800	9800	0
671	20231227	095300	9800	9800	9800	9800	9800	0
672	20231227	095200	9800	9800	9800	9800	9800	0
673	20231227	095100	9800	9800	9800	9800	9800	0
674	20231227	095000	9800	9800	9800	9800	9800	0
675	20231227	094900	9800	9800	9800	9800	9800	0
676	20231227	094800	9800	9800	9800	9800	9800	0
677	20231227	094700	9800	9800	9800	9800	9800	0
678	20231227	094600	9800	9800	9800	9800	9800	0
679	20231227	094500	9800	9800	9800	9800	9800	0
680	20231227	094400	9800	9800	9800	9800	9800	0
681	20231227	094300	9800	9800	9800	9800	9800	0
682	20231227	094200	9800	9800	9800	9800	9800	0
683	20231227	094100	9800	9800	9800	9800	9800	0
684	20231227	094000	9800	9800	9800	9800	9800	0
685	20231227	093900	9800	9800	9800	9800	9800	0
686	20231227	093800	9800	9800	9800	9800	9800	0
687	20231227	093700	9800	9800	9800	9800	9800	0
688	20231227	093600	9800	9800	9800	9800	9800	0
689	20231227	093500	9800	9800	9800	9800	9800	0
690	20231227	093400	9800	9800	9800	9800	9800	0
691	20231227	093300	9800	9800	9800	9800	9800	0
692	20231227	093200	9800	9800	9800	9800	9800	0
693	20231227	093100	9800	9800	9800	9800	9800	0
694	20231227	093000	9800	9800	9800	9800	9800	0
695	20231227	092900	9800	9800	9800	9800	9800	0
696	20231227	092800	9800	9800	9800	9800	9800	0
697	20231227	092700	9800	9800	9800	9800	9800	0
698	20231227	092600	9800	9800	9800	9800	9800	0
699	20231227	092500	9800	9800	9800	9800	9800	0
700	20231227	092400	9800	9800	9800	9800	9800	0
701	20231227	092300	9800	9800	9800	9800	9800	0
702	20231227	092200	9800	9800	9800	9800	9800	0
703	20231227	092100	9800	9800	9800	9800	9800	0
704	20231227	092000	9800	9800	9800	9800	9800	0
705	20231227	091900	9800	9800	9800	9800	9800	0
706	20231227	091800	9800	9800	9800	9800	9800	0
707	20231227	091700	9800	9800	9800	9800	9800	0
708	20231227	091600	9800	9800	9800	9800	9800	0
709	20231227	091500	9800	9800	9800	9800	9800	0
710	20231227	091400	9800	9800	9800	9800	9800	0
711	20231227	091300	9800	9800	9800	9800	9800	0
712	20231227	091200	9800	9800	9800	9800	9800	0
713	20231227	091100	9800	9800	9800	9800	9800	0
714	20231227	091000	9800	9800	9800	9800	9800	0
715	20231227	090900	9800	9800	9800	9800	9800	0
716	20231227	090800	9800	9800	9800	9800	9800	0
717	20231227	090700	9800	9800	9800	9800	9800	0
718	20231227	090600	9800	9800	9800	9800	9800	0
719	20231227	090500	9800	9800	9800	9800	9800	0
720	20231227	090400	9800	9800	9800	9800	9800	0
721	20231227	090300	9800	9800	9800	9800	9800	0
722	20231227	090200	9800	9800	9800	9800	9800	0
723	20231227	090100	9800	9800	9800	9800	9800	0
724	20231227	090000	9800	9800	9800	9800	9800	1