KissMeData/103660/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	201000	119561	1897	1897	1897	1897	13
3	20231228	200900	119561	1897	1897	1897	1897	0
4	20231228	200800	119561	1897	1897	1897	1897	0
5	20231228	200700	119561	1897	1897	1897	1897	0
6	20231228	200600	119561	1897	1897	1897	1897	0
7	20231228	200500	119561	1897	1897	1897	1897	0
8	20231228	200400	119561	1897	1897	1897	1897	0
9	20231228	200300	119561	1897	1897	1897	1897	0
10	20231228	200200	119561	1897	1897	1897	1897	0
11	20231228	200100	119561	1897	1897	1897	1897	0
12	20231228	200000	119561	1897	1897	1897	1897	0
13	20231228	195900	119561	1897	1897	1897	1897	0
14	20231228	195800	119561	1897	1897	1897	1897	0
15	20231228	195700	119561	1897	1897	1897	1897	0
16	20231228	195600	119561	1897	1897	1897	1897	0
17	20231228	195500	119561	1897	1897	1897	1897	0
18	20231228	195400	119561	1897	1897	1897	1897	0
19	20231228	195300	119561	1897	1897	1897	1897	0
20	20231228	195200	119561	1897	1897	1897	1897	0
21	20231228	195100	119561	1897	1897	1897	1897	0
22	20231228	195000	119561	1897	1897	1897	1897	0
23	20231228	194900	119561	1897	1897	1897	1897	0
24	20231228	194800	119561	1897	1897	1897	1897	0
25	20231228	194700	119561	1897	1897	1897	1897	0
26	20231228	194600	119561	1897	1897	1897	1897	0
27	20231228	194500	119561	1897	1897	1897	1897	0
28	20231228	194400	119561	1897	1897	1897	1897	0
29	20231228	194300	119561	1897	1897	1897	1897	0
30	20231228	194200	119561	1897	1897	1897	1897	0
31	20231228	194100	119561	1897	1897	1897	1897	0
32	20231228	194000	119561	1897	1897	1897	1897	13
33	20231228	193900	119561	1897	1897	1897	1897	0
34	20231228	193800	119561	1897	1897	1897	1897	0
35	20231228	193700	119561	1897	1897	1897	1897	0
36	20231228	193600	119561	1897	1897	1897	1897	0
37	20231228	193500	119561	1897	1897	1897	1897	0
38	20231228	193400	119561	1897	1897	1897	1897	0
39	20231228	193300	119561	1897	1897	1897	1897	0
40	20231228	193200	119561	1897	1897	1897	1897	0
41	20231228	193100	119561	1897	1897	1897	1897	0
42	20231228	193000	119561	1897	1897	1897	1897	0
43	20231228	192900	119561	1897	1897	1897	1897	0
44	20231228	192800	119561	1897	1897	1897	1897	0
45	20231228	192700	119561	1897	1897	1897	1897	0
46	20231228	192600	119561	1897	1897	1897	1897	0
47	20231228	192500	119561	1897	1897	1897	1897	0
48	20231228	192400	119561	1897	1897	1897	1897	0
49	20231228	192300	119561	1897	1897	1897	1897	0
50	20231228	192200	119561	1897	1897	1897	1897	0
51	20231228	192100	119561	1897	1897	1897	1897	0
52	20231228	192000	119561	1897	1897	1897	1897	0
53	20231228	191900	119561	1897	1897	1897	1897	0
54	20231228	191800	119561	1897	1897	1897	1897	0
55	20231228	191700	119561	1897	1897	1897	1897	0
56	20231228	191600	119561	1897	1897	1897	1897	0
57	20231228	191500	119561	1897	1897	1897	1897	0
58	20231228	191400	119561	1897	1897	1897	1897	0
59	20231228	191300	119561	1897	1897	1897	1897	0
60	20231228	191200	119561	1897	1897	1897	1897	0
61	20231228	191100	119561	1897	1897	1897	1897	0
62	20231228	191000	119561	1897	1897	1897	1897	13
63	20231228	190900	119561	1897	1897	1897	1897	0
64	20231228	190800	119561	1897	1897	1897	1897	0
65	20231228	190700	119561	1897	1897	1897	1897	0
66	20231228	190600	119561	1897	1897	1897	1897	0
67	20231228	190500	119561	1897	1897	1897	1897	0
68	20231228	190400	119561	1897	1897	1897	1897	0
69	20231228	190300	119561	1897	1897	1897	1897	0
70	20231228	190200	119561	1897	1897	1897	1897	0
71	20231228	190100	119561	1897	1897	1897	1897	0
72	20231228	190000	119561	1897	1897	1897	1897	0
73	20231228	185900	119561	1897	1897	1897	1897	0
74	20231228	185800	119561	1897	1897	1897	1897	0
75	20231228	185700	119561	1897	1897	1897	1897	0
76	20231228	185600	119561	1897	1897	1897	1897	0
77	20231228	185500	119561	1897	1897	1897	1897	0
78	20231228	185400	119561	1897	1897	1897	1897	0
79	20231228	185300	119561	1897	1897	1897	1897	0
80	20231228	185200	119561	1897	1897	1897	1897	0
81	20231228	185100	119561	1897	1897	1897	1897	0
82	20231228	185000	119561	1897	1897	1897	1897	0
83	20231228	184900	119561	1897	1897	1897	1897	0
84	20231228	184800	119561	1897	1897	1897	1897	0
85	20231228	184700	119561	1897	1897	1897	1897	0
86	20231228	184600	119561	1897	1897	1897	1897	0
87	20231228	184500	119561	1897	1897	1897	1897	0
88	20231228	184400	119561	1897	1897	1897	1897	0
89	20231228	184300	119561	1897	1897	1897	1897	0
90	20231228	184200	119561	1897	1897	1897	1897	0
91	20231228	184100	119561	1897	1897	1897	1897	0
92	20231228	184000	119561	1897	1897	1897	1897	13
93	20231228	183900	119561	1897	1897	1897	1897	0
94	20231228	183800	119561	1897	1897	1897	1897	0
95	20231228	183700	119561	1897	1897	1897	1897	0
96	20231228	183600	119561	1897	1897	1897	1897	0
97	20231228	183500	119561	1897	1897	1897	1897	0
98	20231228	183400	119561	1897	1897	1897	1897	0
99	20231228	183300	119561	1897	1897	1897	1897	0
100	20231228	183200	119561	1897	1897	1897	1897	0
101	20231228	183100	119561	1897	1897	1897	1897	0
102	20231228	183000	119561	1897	1897	1897	1897	0
103	20231228	182900	119561	1897	1897	1897	1897	0
104	20231228	182800	119561	1897	1897	1897	1897	0
105	20231228	182700	119561	1897	1897	1897	1897	0
106	20231228	182600	119561	1897	1897	1897	1897	0
107	20231228	182500	119561	1897	1897	1897	1897	0
108	20231228	182400	119561	1897	1897	1897	1897	0
109	20231228	182300	119561	1897	1897	1897	1897	0
110	20231228	182200	119561	1897	1897	1897	1897	0
111	20231228	182100	119561	1897	1897	1897	1897	0
112	20231228	182000	119561	1897	1897	1897	1897	0
113	20231228	181900	119561	1897	1897	1897	1897	0
114	20231228	181800	119561	1897	1897	1897	1897	0
115	20231228	181700	119561	1897	1897	1897	1897	0
116	20231228	181600	119561	1897	1897	1897	1897	0
117	20231228	181500	119561	1897	1897	1897	1897	0
118	20231228	181400	119561	1897	1897	1897	1897	0
119	20231228	181300	119561	1897	1897	1897	1897	0
120	20231228	181200	119561	1897	1897	1897	1897	0
121	20231228	181100	119561	1897	1897	1897	1897	0
122	20231228	181000	119561	1897	1897	1897	1897	13
123	20231228	180900	119561	1897	1897	1897	1897	0
124	20231228	180800	119561	1897	1897	1897	1897	0
125	20231228	180700	119561	1897	1897	1897	1897	0
126	20231228	180600	119561	1897	1897	1897	1897	0
127	20231228	180500	119561	1897	1897	1897	1897	0
128	20231228	180400	119561	1897	1897	1897	1897	0
129	20231228	180300	119561	1897	1897	1897	1897	0
130	20231228	180200	119561	1897	1897	1897	1897	0
131	20231228	180100	119561	1897	1897	1897	1897	0
132	20231228	180000	119561	1897	1897	1897	1897	0
133	20231228	175900	119561	1897	1897	1897	1897	0
134	20231228	175800	119561	1897	1897	1897	1897	0
135	20231228	175700	119561	1897	1897	1897	1897	0
136	20231228	175600	119561	1897	1897	1897	1897	0
137	20231228	175500	119561	1897	1897	1897	1897	0
138	20231228	175400	119561	1897	1897	1897	1897	0
139	20231228	175300	119561	1897	1897	1897	1897	0
140	20231228	175200	119561	1897	1897	1897	1897	0
141	20231228	175100	119561	1897	1897	1897	1897	0
142	20231228	175000	119561	1897	1897	1897	1897	0
143	20231228	174900	119561	1897	1897	1897	1897	0
144	20231228	174800	119561	1897	1897	1897	1897	0
145	20231228	174700	119561	1897	1897	1897	1897	0
146	20231228	174600	119561	1897	1897	1897	1897	0
147	20231228	174500	119561	1897	1897	1897	1897	0
148	20231228	174400	119561	1897	1897	1897	1897	0
149	20231228	174300	119561	1897	1897	1897	1897	0
150	20231228	174200	119561	1897	1897	1897	1897	0
151	20231228	174100	119561	1897	1897	1897	1897	0
152	20231228	174000	119561	1897	1897	1897	1897	13
153	20231228	173900	119561	1897	1897	1897	1897	0
154	20231228	173800	119561	1897	1897	1897	1897	0
155	20231228	173700	119561	1897	1897	1897	1897	0
156	20231228	173600	119561	1897	1897	1897	1897	0
157	20231228	173500	119561	1897	1897	1897	1897	0
158	20231228	173400	119561	1897	1897	1897	1897	0
159	20231228	173300	119561	1897	1897	1897	1897	0
160	20231228	173200	119561	1897	1897	1897	1897	0
161	20231228	173100	119561	1897	1897	1897	1897	0
162	20231228	173000	119561	1897	1897	1897	1897	0
163	20231228	172900	119561	1897	1897	1897	1897	0
164	20231228	172800	119561	1897	1897	1897	1897	0
165	20231228	172700	119561	1897	1897	1897	1897	0
166	20231228	172600	119561	1897	1897	1897	1897	0
167	20231228	172500	119561	1897	1897	1897	1897	0
168	20231228	172400	119561	1897	1897	1897	1897	0
169	20231228	172300	119561	1897	1897	1897	1897	0
170	20231228	172200	119561	1897	1897	1897	1897	0
171	20231228	172100	119561	1897	1897	1897	1897	0
172	20231228	172000	119561	1897	1897	1897	1897	0
173	20231228	171900	119561	1897	1897	1897	1897	0
174	20231228	171800	119561	1897	1897	1897	1897	0
175	20231228	171700	119561	1897	1897	1897	1897	0
176	20231228	171600	119561	1897	1897	1897	1897	0
177	20231228	171500	119561	1897	1897	1897	1897	0
178	20231228	171400	119561	1897	1897	1897	1897	0
179	20231228	171300	119561	1897	1897	1897	1897	0
180	20231228	171200	119561	1897	1897	1897	1897	0
181	20231228	171100	119561	1897	1897	1897	1897	0
182	20231228	171000	119561	1897	1897	1897	1897	13
183	20231228	170900	119561	1897	1897	1897	1897	0
184	20231228	170800	119561	1897	1897	1897	1897	0
185	20231228	170700	119561	1897	1897	1897	1897	0
186	20231228	170600	119561	1897	1897	1897	1897	0
187	20231228	170500	119561	1897	1897	1897	1897	0
188	20231228	170400	119561	1897	1897	1897	1897	0
189	20231228	170300	119561	1897	1897	1897	1897	0
190	20231228	170200	119561	1897	1897	1897	1897	0
191	20231228	170100	119561	1897	1897	1897	1897	0
192	20231228	170000	119561	1897	1897	1897	1897	0
193	20231228	165900	119561	1897	1897	1897	1897	0
194	20231228	165800	119561	1897	1897	1897	1897	0
195	20231228	165700	119561	1897	1897	1897	1897	0
196	20231228	165600	119561	1897	1897	1897	1897	0
197	20231228	165500	119561	1897	1897	1897	1897	0
198	20231228	165400	119561	1897	1897	1897	1897	0
199	20231228	165300	119561	1897	1897	1897	1897	0
200	20231228	165200	119561	1897	1897	1897	1897	0
201	20231228	165100	119561	1897	1897	1897	1897	0
202	20231228	165000	119561	1897	1897	1897	1897	0
203	20231228	164900	119561	1897	1897	1897	1897	0
204	20231228	164800	119561	1897	1897	1897	1897	0
205	20231228	164700	119561	1897	1897	1897	1897	0
206	20231228	164600	119561	1897	1897	1897	1897	0
207	20231228	164500	119561	1897	1897	1897	1897	0
208	20231228	164400	119561	1897	1897	1897	1897	0
209	20231228	164300	119561	1897	1897	1897	1897	0
210	20231228	164200	119561	1897	1897	1897	1897	0
211	20231228	164100	119561	1897	1897	1897	1897	0
212	20231228	164000	119561	1897	1897	1897	1897	13
213	20231228	163900	119561	1897	1897	1897	1897	0
214	20231228	163800	119561	1897	1897	1897	1897	0
215	20231228	163700	119561	1897	1897	1897	1897	0
216	20231228	163600	119561	1897	1897	1897	1897	0
217	20231228	163500	119561	1897	1897	1897	1897	0
218	20231228	163400	119561	1897	1897	1897	1897	0
219	20231228	163300	119561	1897	1897	1897	1897	0
220	20231228	163200	119561	1897	1897	1897	1897	0
221	20231228	163100	119561	1897	1897	1897	1897	0
222	20231228	163000	119561	1897	1897	1897	1897	0
223	20231228	162900	119561	1897	1897	1897	1897	0
224	20231228	162800	119561	1897	1897	1897	1897	0
225	20231228	162700	119561	1897	1897	1897	1897	0
226	20231228	162600	119561	1897	1897	1897	1897	0
227	20231228	162500	119561	1897	1897	1897	1897	0
228	20231228	162400	119561	1897	1897	1897	1897	0
229	20231228	162300	119561	1897	1897	1897	1897	0
230	20231228	162200	119561	1897	1897	1897	1897	0
231	20231228	162100	119561	1897	1897	1897	1897	0
232	20231228	162000	119561	1897	1897	1897	1897	0
233	20231228	161900	119561	1897	1897	1897	1897	0
234	20231228	161800	119561	1897	1897	1897	1897	0
235	20231228	161700	119561	1897	1897	1897	1897	0
236	20231228	161600	119561	1897	1897	1897	1897	0
237	20231228	161500	119561	1897	1897	1897	1897	0
238	20231228	161400	119561	1897	1897	1897	1897	0
239	20231228	161300	119561	1897	1897	1897	1897	0
240	20231228	161200	119561	1897	1897	1897	1897	0
241	20231228	161100	119561	1897	1897	1897	1897	0
242	20231228	161000	119561	1897	1897	1897	1897	13
243	20231228	160900	119561	1897	1897	1897	1897	0
244	20231228	160800	119561	1897	1897	1897	1897	0
245	20231228	160700	119561	1897	1897	1897	1897	0
246	20231228	160600	119561	1897	1897	1897	1897	0
247	20231228	160500	119561	1897	1897	1897	1897	0
248	20231228	160400	119561	1897	1897	1897	1897	0
249	20231228	160300	119561	1897	1897	1897	1897	0
250	20231228	160200	119561	1897	1897	1897	1897	0
251	20231228	160100	119561	1897	1897	1897	1897	0
252	20231228	160000	119561	1897	1897	1897	1897	0
253	20231228	155900	119561	1897	1897	1897	1897	0
254	20231228	155800	119561	1897	1897	1897	1897	0
255	20231228	155700	119561	1897	1897	1897	1897	0
256	20231228	155600	119561	1897	1897	1897	1897	0
257	20231228	155500	119561	1897	1897	1897	1897	0
258	20231228	155400	119561	1897	1897	1897	1897	0
259	20231228	155300	119561	1897	1897	1897	1897	0
260	20231228	155200	119561	1897	1897	1897	1897	0
261	20231228	155100	119561	1897	1897	1897	1897	0
262	20231228	155000	119561	1897	1897	1897	1897	0
263	20231228	154900	119561	1897	1897	1897	1897	0
264	20231228	154800	119561	1897	1897	1897	1897	0
265	20231228	154700	119561	1897	1897	1897	1897	0
266	20231228	154600	119561	1897	1897	1897	1897	0
267	20231228	154500	119561	1897	1897	1897	1897	0
268	20231228	154400	119561	1897	1897	1897	1897	0
269	20231228	154300	119561	1897	1897	1897	1897	0
270	20231228	154200	119561	1897	1897	1897	1897	0
271	20231228	154100	119561	1897	1897	1897	1897	0
272	20231228	154000	119561	1897	1897	1897	1897	13
273	20231228	153900	119561	1897	1897	1897	1897	0
274	20231228	153800	119561	1897	1897	1897	1897	0
275	20231228	153700	119561	1897	1897	1897	1897	0
276	20231228	153600	119561	1897	1897	1897	1897	0
277	20231228	153500	119561	1897	1897	1897	1897	0
278	20231228	153400	119561	1897	1897	1897	1897	0
279	20231228	153300	119561	1897	1897	1897	1897	0
280	20231228	153200	119561	1897	1897	1897	1897	0
281	20231228	153100	119561	1897	1897	1897	1897	0
282	20231228	153000	119561	1897	1897	1897	1897	0
283	20231228	152900	119561	1897	1897	1897	1897	0
284	20231228	152800	119561	1897	1897	1897	1897	0
285	20231228	152700	119561	1897	1897	1897	1897	0
286	20231228	152600	119561	1897	1897	1897	1897	0
287	20231228	152500	119561	1897	1897	1897	1897	0
288	20231228	152400	119561	1897	1897	1897	1897	0
289	20231228	152300	119561	1897	1897	1897	1897	0
290	20231228	152200	119561	1897	1897	1897	1897	0
291	20231228	152100	119561	1897	1897	1897	1897	0
292	20231228	152000	119561	1897	1897	1897	1897	0
293	20231228	151900	119561	1897	1897	1897	1897	0
294	20231228	151800	119561	1897	1897	1897	1897	0
295	20231228	151700	119561	1897	1897	1897	1897	13
296	20231228	151600	94900	1898	1898	1898	1898	0
297	20231228	151500	94900	1898	1898	1898	1898	0
298	20231228	151400	94900	1898	1898	1898	1898	0
299	20231228	151300	94900	1898	1898	1898	1898	0
300	20231228	151200	94900	1898	1898	1898	1898	0
301	20231228	151100	94900	1898	1898	1898	1898	0
302	20231228	151000	94900	1898	1898	1898	1898	0
303	20231228	150900	94900	1898	1898	1898	1898	0
304	20231228	150800	94900	1898	1898	1898	1898	0
305	20231228	150700	94900	1898	1898	1898	1898	0
306	20231228	150600	94900	1898	1898	1898	1898	0
307	20231228	150500	94900	1898	1898	1898	1898	0
308	20231228	150400	94900	1898	1898	1898	1898	0
309	20231228	150300	94900	1898	1898	1898	1898	0
310	20231228	150200	94900	1898	1898	1898	1898	0
311	20231228	150100	94900	1898	1898	1898	1898	0
312	20231228	150000	94900	1898	1898	1898	1898	0
313	20231228	145900	94900	1898	1898	1898	1898	0
314	20231228	145800	94900	1898	1898	1898	1898	0
315	20231228	145700	94900	1898	1898	1898	1898	0
316	20231228	145600	94900	1898	1898	1898	1898	0
317	20231228	145500	94900	1898	1898	1898	1898	0
318	20231228	145400	94900	1898	1898	1898	1898	0
319	20231228	145300	94900	1898	1898	1898	1898	0
320	20231228	145200	94900	1898	1898	1898	1898	0
321	20231228	145100	94900	1898	1898	1898	1898	0
322	20231228	145000	94900	1898	1898	1898	1898	0
323	20231228	144900	94900	1898	1898	1898	1898	0
324	20231228	144800	94900	1898	1898	1898	1898	0
325	20231228	144700	94900	1898	1898	1898	1898	0
326	20231228	144600	94900	1898	1898	1898	1898	0
327	20231228	144500	94900	1898	1898	1898	1898	0
328	20231228	144400	94900	1898	1898	1898	1898	0
329	20231228	144300	94900	1898	1898	1898	1898	0
330	20231228	144200	94900	1898	1898	1898	1898	0
331	20231228	144100	94900	1898	1898	1898	1898	0
332	20231228	144000	94900	1898	1898	1898	1898	0
333	20231228	143900	94900	1898	1898	1898	1898	0
334	20231228	143800	94900	1898	1898	1898	1898	0
335	20231228	143700	94900	1898	1898	1898	1898	0
336	20231228	143600	94900	1898	1898	1898	1898	0
337	20231228	143500	94900	1898	1898	1898	1898	0
338	20231228	143400	94900	1898	1898	1898	1898	0
339	20231228	143300	94900	1898	1898	1898	1898	0
340	20231228	143200	94900	1898	1898	1898	1898	0
341	20231228	143100	94900	1898	1898	1898	1898	0
342	20231228	143000	94900	1898	1898	1898	1898	0
343	20231228	142900	94900	1898	1898	1898	1898	0
344	20231228	142800	94900	1898	1898	1898	1898	0
345	20231228	142700	94900	1898	1898	1898	1898	0
346	20231228	142600	94900	1898	1898	1898	1898	0
347	20231228	142500	94900	1898	1898	1898	1898	0
348	20231228	142400	94900	1898	1898	1898	1898	0
349	20231228	142300	94900	1898	1898	1898	1898	0
350	20231228	142200	94900	1898	1898	1898	1898	0
351	20231228	142100	94900	1898	1898	1898	1898	0
352	20231228	142000	94900	1898	1898	1898	1898	0
353	20231228	141900	94900	1898	1898	1898	1898	0
354	20231228	141800	94900	1898	1898	1898	1898	0
355	20231228	141700	94900	1898	1898	1898	1898	0
356	20231228	141600	94900	1898	1898	1898	1898	0
357	20231228	141500	94900	1898	1898	1898	1898	0
358	20231228	141400	94900	1898	1898	1898	1898	0
359	20231228	141300	94900	1898	1898	1898	1898	0
360	20231228	141200	94900	1898	1898	1898	1898	0
361	20231228	141100	94900	1898	1898	1898	1898	0
362	20231228	141000	94900	1898	1898	1898	1898	0
363	20231228	140900	94900	1898	1898	1898	1898	0
364	20231228	140800	94900	1898	1898	1898	1898	0
365	20231228	140700	94900	1898	1898	1898	1898	0
366	20231228	140600	94900	1898	1898	1898	1898	0
367	20231228	140500	94900	1898	1898	1898	1898	0
368	20231228	140400	94900	1898	1898	1898	1898	0
369	20231228	140300	94900	1898	1898	1898	1898	0
370	20231228	140200	94900	1898	1898	1898	1898	0
371	20231228	140100	94900	1898	1898	1898	1898	0
372	20231228	140000	94900	1898	1898	1898	1898	0
373	20231228	135900	94900	1898	1898	1898	1898	0
374	20231228	135800	94900	1898	1898	1898	1898	0
375	20231228	135700	94900	1898	1898	1898	1898	0
376	20231228	135600	94900	1898	1898	1898	1898	0
377	20231228	135500	94900	1898	1898	1898	1898	0
378	20231228	135400	94900	1898	1898	1898	1898	0
379	20231228	135300	94900	1898	1898	1898	1898	0
380	20231228	135200	94900	1898	1898	1898	1898	0
381	20231228	135100	94900	1898	1898	1898	1898	0
382	20231228	135000	94900	1898	1898	1898	1898	0
383	20231228	134900	94900	1898	1898	1898	1898	0
384	20231228	134800	94900	1898	1898	1898	1898	0
385	20231228	134700	94900	1898	1898	1898	1898	0
386	20231228	134600	94900	1898	1898	1898	1898	0
387	20231228	134500	94900	1898	1898	1898	1898	0
388	20231228	134400	94900	1898	1898	1898	1898	0
389	20231228	134300	94900	1898	1898	1898	1898	0
390	20231228	134200	94900	1898	1898	1898	1898	0
391	20231228	134100	94900	1898	1898	1898	1898	0
392	20231228	134000	94900	1898	1898	1898	1898	0
393	20231228	133900	94900	1898	1898	1898	1898	0
394	20231228	133800	94900	1898	1898	1898	1898	0
395	20231228	133700	94900	1898	1898	1898	1898	0
396	20231228	133600	94900	1898	1898	1898	1898	0
397	20231228	133500	94900	1898	1898	1898	1898	0
398	20231228	133400	94900	1898	1898	1898	1898	0
399	20231228	133300	94900	1898	1898	1898	1898	0
400	20231228	133200	94900	1898	1898	1898	1898	0
401	20231228	133100	94900	1898	1898	1898	1898	0
402	20231228	133000	94900	1898	1898	1898	1898	0
403	20231228	132900	94900	1898	1898	1898	1898	0
404	20231228	132800	94900	1898	1898	1898	1898	0
405	20231228	132700	94900	1898	1898	1898	1898	0
406	20231228	132600	94900	1898	1898	1898	1898	0
407	20231228	132500	94900	1898	1898	1898	1898	0
408	20231228	132400	94900	1898	1898	1898	1898	0
409	20231228	132300	94900	1898	1898	1898	1898	0
410	20231228	132200	94900	1898	1898	1898	1898	0
411	20231228	132100	94900	1898	1898	1898	1898	0
412	20231228	132000	94900	1898	1898	1898	1898	0
413	20231228	131900	94900	1898	1898	1898	1898	0
414	20231228	131800	94900	1898	1898	1898	1898	0
415	20231228	131700	94900	1898	1898	1898	1898	0
416	20231228	131600	94900	1898	1898	1898	1898	0
417	20231228	131500	94900	1898	1898	1898	1898	0
418	20231228	131400	94900	1898	1898	1898	1898	0
419	20231228	131300	94900	1898	1898	1898	1898	0
420	20231228	131200	94900	1898	1898	1898	1898	0
421	20231228	131100	94900	1898	1898	1898	1898	0
422	20231228	131000	94900	1898	1898	1898	1898	0
423	20231228	130900	94900	1898	1898	1898	1898	0
424	20231228	130800	94900	1898	1898	1898	1898	0
425	20231228	130700	94900	1898	1898	1898	1898	0
426	20231228	130600	94900	1898	1898	1898	1898	0
427	20231228	130500	94900	1898	1898	1898	1898	0
428	20231228	130400	94900	1898	1898	1898	1898	0
429	20231228	130300	94900	1898	1898	1898	1898	0
430	20231228	130200	94900	1898	1898	1898	1898	0
431	20231228	130100	94900	1898	1898	1898	1898	0
432	20231228	130000	94900	1898	1898	1898	1898	0
433	20231228	125900	94900	1898	1898	1898	1898	0
434	20231228	125800	94900	1898	1898	1898	1898	0
435	20231228	125700	94900	1898	1898	1898	1898	0
436	20231228	125600	94900	1898	1898	1898	1898	0
437	20231228	125500	94900	1898	1898	1898	1898	0
438	20231228	125400	94900	1898	1898	1898	1898	0
439	20231228	125300	94900	1898	1898	1898	1898	0
440	20231228	125200	94900	1898	1898	1898	1898	0
441	20231228	125100	94900	1898	1898	1898	1898	0
442	20231228	125000	94900	1898	1898	1898	1898	0
443	20231228	124900	94900	1898	1898	1898	1898	0
444	20231228	124800	94900	1898	1898	1898	1898	0
445	20231228	124700	94900	1898	1898	1898	1898	0
446	20231228	124600	94900	1898	1898	1898	1898	0
447	20231228	124500	94900	1898	1898	1898	1898	0
448	20231228	124400	94900	1898	1898	1898	1898	0
449	20231228	124300	94900	1898	1898	1898	1898	0
450	20231228	124200	94900	1898	1898	1898	1898	0
451	20231228	124100	94900	1898	1898	1898	1898	0
452	20231228	124000	94900	1898	1898	1898	1898	0
453	20231228	123900	94900	1898	1898	1898	1898	0
454	20231228	123800	94900	1898	1898	1898	1898	0
455	20231228	123700	94900	1898	1898	1898	1898	0
456	20231228	123600	94900	1898	1898	1898	1898	0
457	20231228	123500	94900	1898	1898	1898	1898	0
458	20231228	123400	94900	1898	1898	1898	1898	0
459	20231228	123300	94900	1898	1898	1898	1898	0
460	20231228	123200	94900	1898	1898	1898	1898	0
461	20231228	123100	94900	1898	1898	1898	1898	0
462	20231228	123000	94900	1898	1898	1898	1898	0
463	20231228	122900	94900	1898	1898	1898	1898	0
464	20231228	122800	94900	1898	1898	1898	1898	0
465	20231228	122700	94900	1898	1898	1898	1898	0
466	20231228	122600	94900	1898	1898	1898	1898	0
467	20231228	122500	94900	1898	1898	1898	1898	0
468	20231228	122400	94900	1898	1898	1898	1898	0
469	20231228	122300	94900	1898	1898	1898	1898	0
470	20231228	122200	94900	1898	1898	1898	1898	0
471	20231228	122100	94900	1898	1898	1898	1898	0
472	20231228	122000	94900	1898	1898	1898	1898	0
473	20231228	121900	94900	1898	1898	1898	1898	0
474	20231228	121800	94900	1898	1898	1898	1898	0
475	20231228	121700	94900	1898	1898	1898	1898	0
476	20231228	121600	94900	1898	1898	1898	1898	0
477	20231228	121500	94900	1898	1898	1898	1898	0
478	20231228	121400	94900	1898	1898	1898	1898	0
479	20231228	121300	94900	1898	1898	1898	1898	0
480	20231228	121200	94900	1898	1898	1898	1898	0
481	20231228	121100	94900	1898	1898	1898	1898	0
482	20231228	121000	94900	1898	1898	1898	1898	0
483	20231228	120900	94900	1898	1898	1898	1898	0
484	20231228	120800	94900	1898	1898	1898	1898	0
485	20231228	120700	94900	1898	1898	1898	1898	0
486	20231228	120600	94900	1898	1898	1898	1898	0
487	20231228	120500	94900	1898	1898	1898	1898	0
488	20231228	120400	94900	1898	1898	1898	1898	0
489	20231228	120300	94900	1898	1898	1898	1898	0
490	20231228	120200	94900	1898	1898	1898	1898	0
491	20231228	120100	94900	1898	1898	1898	1898	0
492	20231228	120000	94900	1898	1898	1898	1898	0
493	20231228	115900	94900	1898	1898	1898	1898	0
494	20231228	115800	94900	1898	1898	1898	1898	0
495	20231228	115700	94900	1898	1898	1898	1898	0
496	20231228	115600	94900	1898	1898	1898	1898	0
497	20231228	115500	94900	1898	1898	1898	1898	0
498	20231228	115400	94900	1898	1898	1898	1898	0
499	20231228	115300	94900	1898	1898	1898	1898	0
500	20231228	115200	94900	1898	1898	1898	1898	0
501	20231228	115100	94900	1898	1898	1898	1898	0
502	20231228	115000	94900	1898	1898	1898	1898	0
503	20231228	114900	94900	1898	1898	1898	1898	0
504	20231228	114800	94900	1898	1898	1898	1898	0
505	20231228	114700	94900	1898	1898	1898	1898	0
506	20231228	114600	94900	1898	1898	1898	1898	0
507	20231228	114500	94900	1898	1898	1898	1898	0
508	20231228	114400	94900	1898	1898	1898	1898	0
509	20231228	114300	94900	1898	1898	1898	1898	0
510	20231228	114200	94900	1898	1898	1898	1898	0
511	20231228	114100	94900	1898	1898	1898	1898	0
512	20231228	114000	94900	1898	1898	1898	1898	0
513	20231228	113900	94900	1898	1898	1898	1898	0
514	20231228	113800	94900	1898	1898	1898	1898	0
515	20231228	113700	94900	1898	1898	1898	1898	0
516	20231228	113600	94900	1898	1898	1898	1898	0
517	20231228	113500	94900	1898	1898	1898	1898	0
518	20231228	113400	94900	1898	1898	1898	1898	0
519	20231228	113300	94900	1898	1898	1898	1898	0
520	20231228	113200	94900	1898	1898	1898	1898	0
521	20231228	113100	94900	1898	1898	1898	1898	0
522	20231228	113000	94900	1898	1898	1898	1898	0
523	20231228	112900	94900	1898	1898	1898	1898	0
524	20231228	112800	94900	1898	1898	1898	1898	0
525	20231228	112700	94900	1898	1898	1898	1898	0
526	20231228	112600	94900	1898	1898	1898	1898	0
527	20231228	112500	94900	1898	1898	1898	1898	0
528	20231228	112400	94900	1898	1898	1898	1898	0
529	20231228	112300	94900	1898	1898	1898	1898	0
530	20231228	112200	94900	1898	1898	1898	1898	0
531	20231228	112100	94900	1898	1898	1898	1898	0
532	20231228	112000	94900	1898	1898	1898	1898	0
533	20231228	111900	94900	1898	1898	1898	1898	0
534	20231228	111800	94900	1898	1898	1898	1898	0
535	20231228	111700	94900	1898	1898	1898	1898	0
536	20231228	111600	94900	1898	1898	1898	1898	0
537	20231228	111500	94900	1898	1898	1898	1898	0
538	20231228	111400	94900	1898	1898	1898	1898	0
539	20231228	111300	94900	1898	1898	1898	1898	0
540	20231228	111200	94900	1898	1898	1898	1898	0
541	20231228	111100	94900	1898	1898	1898	1898	0
542	20231228	111000	94900	1898	1898	1898	1898	0
543	20231228	110900	94900	1898	1898	1898	1898	0
544	20231228	110800	94900	1898	1898	1898	1898	0
545	20231228	110700	94900	1898	1898	1898	1898	0
546	20231228	110600	94900	1898	1898	1898	1898	0
547	20231228	110500	94900	1898	1898	1898	1898	0
548	20231228	110400	94900	1898	1898	1898	1898	0
549	20231228	110300	94900	1898	1898	1898	1898	0
550	20231228	110200	94900	1898	1898	1898	1898	0
551	20231228	110100	94900	1898	1898	1898	1898	0
552	20231228	110000	94900	1898	1898	1898	1898	0
553	20231228	105900	94900	1898	1898	1898	1898	0
554	20231228	105800	94900	1898	1898	1898	1898	0
555	20231228	105700	94900	1898	1898	1898	1898	0
556	20231228	105600	94900	1898	1898	1898	1898	0
557	20231228	105500	94900	1898	1898	1898	1898	0
558	20231228	105400	94900	1898	1898	1898	1898	0
559	20231228	105300	94900	1898	1898	1898	1898	0
560	20231228	105200	94900	1898	1898	1898	1898	0
561	20231228	105100	94900	1898	1898	1898	1898	0
562	20231228	105000	94900	1898	1898	1898	1898	0
563	20231228	104900	94900	1898	1898	1898	1898	0
564	20231228	104800	94900	1898	1898	1898	1898	0
565	20231228	104700	94900	1898	1898	1898	1898	0
566	20231228	104600	94900	1898	1898	1898	1898	0
567	20231228	104500	94900	1898	1898	1898	1898	0
568	20231228	104400	94900	1898	1898	1898	1898	0
569	20231228	104300	94900	1898	1898	1898	1898	0
570	20231228	104200	94900	1898	1898	1898	1898	0
571	20231228	104100	94900	1898	1898	1898	1898	0
572	20231228	104000	94900	1898	1898	1898	1898	0
573	20231228	103900	94900	1898	1898	1898	1898	0
574	20231228	103800	94900	1898	1898	1898	1898	0
575	20231228	103700	94900	1898	1898	1898	1898	0
576	20231228	103600	94900	1898	1898	1898	1898	0
577	20231228	103500	94900	1898	1898	1898	1898	0
578	20231228	103400	94900	1898	1898	1898	1898	0
579	20231228	103300	94900	1898	1898	1898	1898	0
580	20231228	103200	94900	1898	1898	1898	1898	0
581	20231228	103100	94900	1898	1898	1898	1898	0
582	20231228	103000	94900	1898	1898	1898	1898	0
583	20231228	102900	94900	1898	1898	1898	1898	0
584	20231228	102800	94900	1898	1898	1898	1898	0
585	20231228	102700	94900	1898	1898	1898	1898	0
586	20231228	102600	94900	1898	1898	1898	1898	0
587	20231228	102500	94900	1898	1898	1898	1898	0
588	20231228	102400	94900	1898	1898	1898	1898	0
589	20231228	102300	94900	1898	1898	1898	1898	0
590	20231228	102200	94900	1898	1898	1898	1898	0
591	20231228	102100	94900	1898	1898	1898	1898	0
592	20231228	102000	94900	1898	1898	1898	1898	0
593	20231228	101900	94900	1898	1898	1898	1898	0
594	20231228	101800	94900	1898	1898	1898	1898	0
595	20231228	101700	94900	1898	1898	1898	1898	0
596	20231228	101600	94900	1898	1898	1898	1898	0
597	20231228	101500	94900	1898	1898	1898	1898	0
598	20231228	101400	94900	1898	1898	1898	1898	0
599	20231228	101300	94900	1898	1898	1898	1898	0
600	20231228	101200	94900	1898	1898	1898	1898	0
601	20231228	101100	94900	1898	1898	1898	1898	0
602	20231228	101000	94900	1898	1898	1898	1898	0
603	20231228	100900	94900	1898	1898	1898	1898	0
604	20231228	100800	94900	1898	1898	1898	1898	0
605	20231228	100700	94900	1898	1898	1898	1898	0
606	20231228	100600	94900	1898	1898	1898	1898	0
607	20231228	100500	94900	1898	1898	1898	1898	0
608	20231228	100400	94900	1898	1898	1898	1898	0
609	20231228	100300	94900	1898	1898	1898	1898	0
610	20231228	100200	94900	1898	1898	1898	1898	0
611	20231228	100100	94900	1898	1898	1898	1898	0
612	20231228	100000	94900	1898	1898	1898	1898	0
613	20231228	095900	94900	1898	1898	1898	1898	0
614	20231228	095800	94900	1898	1898	1898	1898	0
615	20231228	095700	94900	1898	1898	1898	1898	0
616	20231228	095600	94900	1898	1898	1898	1898	0
617	20231228	095500	94900	1898	1898	1898	1898	0
618	20231228	095400	94900	1898	1898	1898	1898	0
619	20231228	095300	94900	1898	1898	1898	1898	0
620	20231228	095200	94900	1898	1898	1898	1898	0
621	20231228	095100	94900	1898	1898	1898	1898	0
622	20231228	095000	94900	1898	1898	1898	1898	0
623	20231228	094900	94900	1898	1898	1898	1898	0
624	20231228	094800	94900	1898	1898	1898	1898	0
625	20231228	094700	94900	1898	1898	1898	1898	0
626	20231228	094600	94900	1898	1898	1898	1898	0
627	20231228	094500	94900	1898	1898	1898	1898	0
628	20231228	094400	94900	1898	1898	1898	1898	0
629	20231228	094300	94900	1898	1898	1898	1898	0
630	20231228	094200	94900	1898	1898	1898	1898	0
631	20231228	094100	94900	1898	1898	1898	1898	0
632	20231228	094000	94900	1898	1898	1898	1898	0
633	20231228	093900	94900	1898	1898	1898	1898	0
634	20231228	093800	94900	1898	1898	1898	1898	0
635	20231228	093700	94900	1898	1898	1898	1898	0
636	20231228	093600	94900	1898	1898	1898	1898	0
637	20231228	093500	94900	1898	1898	1898	1898	0
638	20231228	093400	94900	1898	1898	1898	1898	0
639	20231228	093300	94900	1898	1898	1898	1898	0
640	20231228	093200	94900	1898	1898	1898	1898	0
641	20231228	093100	94900	1898	1898	1898	1898	0
642	20231228	093000	94900	1898	1898	1898	1898	0
643	20231228	092900	94900	1898	1898	1898	1898	0
644	20231228	092800	94900	1898	1898	1898	1898	0
645	20231228	092700	94900	1898	1898	1898	1898	0
646	20231228	092600	94900	1898	1898	1898	1898	0
647	20231228	092500	94900	1898	1898	1898	1898	0
648	20231228	092400	94900	1898	1898	1898	1898	0
649	20231228	092300	94900	1898	1898	1898	1898	0
650	20231228	092200	94900	1898	1898	1898	1898	0
651	20231228	092100	94900	1898	1898	1898	1898	0
652	20231228	092000	94900	1898	1898	1898	1898	0
653	20231228	091900	94900	1898	1898	1898	1898	0
654	20231228	091800	94900	1898	1898	1898	1898	0
655	20231228	091700	94900	1898	1898	1898	1898	0
656	20231228	091600	94900	1898	1898	1898	1898	0
657	20231228	091500	94900	1898	1898	1898	1898	0
658	20231228	091400	94900	1898	1898	1898	1898	0
659	20231228	091300	94900	1898	1898	1898	1898	0
660	20231228	091200	94900	1898	1898	1898	1898	0
661	20231228	091100	94900	1898	1898	1898	1898	0
662	20231228	091000	94900	1898	1898	1898	1898	0
663	20231228	090900	94900	1898	1898	1898	1898	0
664	20231228	090800	94900	1898	1898	1898	1898	50
665	20231228	090700	0	1899	1899	1899	1899	0
666	20231228	090600	0	1899	1899	1899	1899	0
667	20231228	090500	0	1899	1899	1899	1899	0
668	20231228	090400	0	1899	1899	1899	1899	0
669	20231228	090300	0	1899	1899	1899	1899	0
670	20231228	090200	0	1899	1899	1899	1899	0
671	20231228	090100	0	1899	1899	1899	1899	0
672	20231228	090000	0	1899	1899	1899	1899	0