KissMeData/215570/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	204200	1166792	949	949	949	949	116
3	20231228	204100	1166792	949	949	949	949	0
4	20231228	204000	1166792	949	949	949	949	0
5	20231228	203900	1166792	949	949	949	949	0
6	20231228	203800	1166792	949	949	949	949	0
7	20231228	203700	1166792	949	949	949	949	0
8	20231228	203600	1166792	949	949	949	949	0
9	20231228	203500	1166792	949	949	949	949	0
10	20231228	203400	1166792	949	949	949	949	0
11	20231228	203300	1166792	949	949	949	949	0
12	20231228	203200	1166792	949	949	949	949	0
13	20231228	203100	1166792	949	949	949	949	0
14	20231228	203000	1166792	949	949	949	949	0
15	20231228	202900	1166792	949	949	949	949	0
16	20231228	202800	1166792	949	949	949	949	0
17	20231228	202700	1166792	949	949	949	949	0
18	20231228	202600	1166792	949	949	949	949	0
19	20231228	202500	1166792	949	949	949	949	0
20	20231228	202400	1166792	949	949	949	949	0
21	20231228	202300	1166792	949	949	949	949	0
22	20231228	202200	1166792	949	949	949	949	0
23	20231228	202100	1166792	949	949	949	949	0
24	20231228	202000	1166792	949	949	949	949	0
25	20231228	201900	1166792	949	949	949	949	0
26	20231228	201800	1166792	949	949	949	949	0
27	20231228	201700	1166792	949	949	949	949	0
28	20231228	201600	1166792	949	949	949	949	0
29	20231228	201500	1166792	949	949	949	949	0
30	20231228	201400	1166792	949	949	949	949	0
31	20231228	201300	1166792	949	949	949	949	0
32	20231228	201200	1166792	949	949	949	949	116
33	20231228	201100	1166792	949	949	949	949	0
34	20231228	201000	1166792	949	949	949	949	0
35	20231228	200900	1166792	949	949	949	949	0
36	20231228	200800	1166792	949	949	949	949	0
37	20231228	200700	1166792	949	949	949	949	0
38	20231228	200600	1166792	949	949	949	949	0
39	20231228	200500	1166792	949	949	949	949	0
40	20231228	200400	1166792	949	949	949	949	0
41	20231228	200300	1166792	949	949	949	949	0
42	20231228	200200	1166792	949	949	949	949	0
43	20231228	200100	1166792	949	949	949	949	0
44	20231228	200000	1166792	949	949	949	949	0
45	20231228	195900	1166792	949	949	949	949	0
46	20231228	195800	1166792	949	949	949	949	0
47	20231228	195700	1166792	949	949	949	949	0
48	20231228	195600	1166792	949	949	949	949	0
49	20231228	195500	1166792	949	949	949	949	0
50	20231228	195400	1166792	949	949	949	949	0
51	20231228	195300	1166792	949	949	949	949	0
52	20231228	195200	1166792	949	949	949	949	0
53	20231228	195100	1166792	949	949	949	949	0
54	20231228	195000	1166792	949	949	949	949	0
55	20231228	194900	1166792	949	949	949	949	0
56	20231228	194800	1166792	949	949	949	949	0
57	20231228	194700	1166792	949	949	949	949	0
58	20231228	194600	1166792	949	949	949	949	0
59	20231228	194500	1166792	949	949	949	949	0
60	20231228	194400	1166792	949	949	949	949	0
61	20231228	194300	1166792	949	949	949	949	0
62	20231228	194200	1166792	949	949	949	949	116
63	20231228	194100	1166792	949	949	949	949	0
64	20231228	194000	1166792	949	949	949	949	0
65	20231228	193900	1166792	949	949	949	949	0
66	20231228	193800	1166792	949	949	949	949	0
67	20231228	193700	1166792	949	949	949	949	0
68	20231228	193600	1166792	949	949	949	949	0
69	20231228	193500	1166792	949	949	949	949	0
70	20231228	193400	1166792	949	949	949	949	0
71	20231228	193300	1166792	949	949	949	949	0
72	20231228	193200	1166792	949	949	949	949	0
73	20231228	193100	1166792	949	949	949	949	0
74	20231228	193000	1166792	949	949	949	949	0
75	20231228	192900	1166792	949	949	949	949	0
76	20231228	192800	1166792	949	949	949	949	0
77	20231228	192700	1166792	949	949	949	949	0
78	20231228	192600	1166792	949	949	949	949	0
79	20231228	192500	1166792	949	949	949	949	0
80	20231228	192400	1166792	949	949	949	949	0
81	20231228	192300	1166792	949	949	949	949	0
82	20231228	192200	1166792	949	949	949	949	0
83	20231228	192100	1166792	949	949	949	949	0
84	20231228	192000	1166792	949	949	949	949	0
85	20231228	191900	1166792	949	949	949	949	0
86	20231228	191800	1166792	949	949	949	949	0
87	20231228	191700	1166792	949	949	949	949	0
88	20231228	191600	1166792	949	949	949	949	0
89	20231228	191500	1166792	949	949	949	949	0
90	20231228	191400	1166792	949	949	949	949	0
91	20231228	191300	1166792	949	949	949	949	0
92	20231228	191200	1166792	949	949	949	949	116
93	20231228	191100	1166792	949	949	949	949	0
94	20231228	191000	1166792	949	949	949	949	0
95	20231228	190900	1166792	949	949	949	949	0
96	20231228	190800	1166792	949	949	949	949	0
97	20231228	190700	1166792	949	949	949	949	0
98	20231228	190600	1166792	949	949	949	949	0
99	20231228	190500	1166792	949	949	949	949	0
100	20231228	190400	1166792	949	949	949	949	0
101	20231228	190300	1166792	949	949	949	949	0
102	20231228	190200	1166792	949	949	949	949	0
103	20231228	190100	1166792	949	949	949	949	0
104	20231228	190000	1166792	949	949	949	949	0
105	20231228	185900	1166792	949	949	949	949	0
106	20231228	185800	1166792	949	949	949	949	0
107	20231228	185700	1166792	949	949	949	949	0
108	20231228	185600	1166792	949	949	949	949	0
109	20231228	185500	1166792	949	949	949	949	0
110	20231228	185400	1166792	949	949	949	949	0
111	20231228	185300	1166792	949	949	949	949	0
112	20231228	185200	1166792	949	949	949	949	0
113	20231228	185100	1166792	949	949	949	949	0
114	20231228	185000	1166792	949	949	949	949	0
115	20231228	184900	1166792	949	949	949	949	0
116	20231228	184800	1166792	949	949	949	949	0
117	20231228	184700	1166792	949	949	949	949	0
118	20231228	184600	1166792	949	949	949	949	0
119	20231228	184500	1166792	949	949	949	949	0
120	20231228	184400	1166792	949	949	949	949	0
121	20231228	184300	1166792	949	949	949	949	0
122	20231228	184200	1166792	949	949	949	949	116
123	20231228	184100	1166792	949	949	949	949	0
124	20231228	184000	1166792	949	949	949	949	0
125	20231228	183900	1166792	949	949	949	949	0
126	20231228	183800	1166792	949	949	949	949	0
127	20231228	183700	1166792	949	949	949	949	0
128	20231228	183600	1166792	949	949	949	949	0
129	20231228	183500	1166792	949	949	949	949	0
130	20231228	183400	1166792	949	949	949	949	0
131	20231228	183300	1166792	949	949	949	949	0
132	20231228	183200	1166792	949	949	949	949	0
133	20231228	183100	1166792	949	949	949	949	0
134	20231228	183000	1166792	949	949	949	949	0
135	20231228	182900	1166792	949	949	949	949	0
136	20231228	182800	1166792	949	949	949	949	0
137	20231228	182700	1166792	949	949	949	949	0
138	20231228	182600	1166792	949	949	949	949	0
139	20231228	182500	1166792	949	949	949	949	0
140	20231228	182400	1166792	949	949	949	949	0
141	20231228	182300	1166792	949	949	949	949	0
142	20231228	182200	1166792	949	949	949	949	0
143	20231228	182100	1166792	949	949	949	949	0
144	20231228	182000	1166792	949	949	949	949	0
145	20231228	181900	1166792	949	949	949	949	0
146	20231228	181800	1166792	949	949	949	949	0
147	20231228	181700	1166792	949	949	949	949	0
148	20231228	181600	1166792	949	949	949	949	0
149	20231228	181500	1166792	949	949	949	949	0
150	20231228	181400	1166792	949	949	949	949	0
151	20231228	181300	1166792	949	949	949	949	0
152	20231228	181200	1166792	949	949	949	949	116
153	20231228	181100	1166792	949	949	949	949	0
154	20231228	181000	1166792	949	949	949	949	0
155	20231228	180900	1166792	949	949	949	949	0
156	20231228	180800	1166792	949	949	949	949	0
157	20231228	180700	1166792	949	949	949	949	0
158	20231228	180600	1166792	949	949	949	949	0
159	20231228	180500	1166792	949	949	949	949	0
160	20231228	180400	1166792	949	949	949	949	0
161	20231228	180300	1166792	949	949	949	949	0
162	20231228	180200	1166792	949	949	949	949	0
163	20231228	180100	1166792	949	949	949	949	0
164	20231228	180000	1166792	949	949	949	949	0
165	20231228	175900	1166792	949	949	949	949	0
166	20231228	175800	1166792	949	949	949	949	0
167	20231228	175700	1166792	949	949	949	949	0
168	20231228	175600	1166792	949	949	949	949	0
169	20231228	175500	1166792	949	949	949	949	0
170	20231228	175400	1166792	949	949	949	949	0
171	20231228	175300	1166792	949	949	949	949	0
172	20231228	175200	1166792	949	949	949	949	0
173	20231228	175100	1166792	949	949	949	949	0
174	20231228	175000	1166792	949	949	949	949	0
175	20231228	174900	1166792	949	949	949	949	0
176	20231228	174800	1166792	949	949	949	949	0
177	20231228	174700	1166792	949	949	949	949	0
178	20231228	174600	1166792	949	949	949	949	0
179	20231228	174500	1166792	949	949	949	949	0
180	20231228	174400	1166792	949	949	949	949	0
181	20231228	174300	1166792	949	949	949	949	0
182	20231228	174200	1166792	949	949	949	949	116
183	20231228	174100	1166792	949	949	949	949	0
184	20231228	174000	1166792	949	949	949	949	0
185	20231228	173900	1166792	949	949	949	949	0
186	20231228	173800	1166792	949	949	949	949	0
187	20231228	173700	1166792	949	949	949	949	0
188	20231228	173600	1166792	949	949	949	949	0
189	20231228	173500	1166792	949	949	949	949	0
190	20231228	173400	1166792	949	949	949	949	0
191	20231228	173300	1166792	949	949	949	949	0
192	20231228	173200	1166792	949	949	949	949	0
193	20231228	173100	1166792	949	949	949	949	0
194	20231228	173000	1166792	949	949	949	949	0
195	20231228	172900	1166792	949	949	949	949	0
196	20231228	172800	1166792	949	949	949	949	0
197	20231228	172700	1166792	949	949	949	949	0
198	20231228	172600	1166792	949	949	949	949	0
199	20231228	172500	1166792	949	949	949	949	0
200	20231228	172400	1166792	949	949	949	949	0
201	20231228	172300	1166792	949	949	949	949	0
202	20231228	172200	1166792	949	949	949	949	0
203	20231228	172100	1166792	949	949	949	949	0
204	20231228	172000	1166792	949	949	949	949	0
205	20231228	171900	1166792	949	949	949	949	0
206	20231228	171800	1166792	949	949	949	949	0
207	20231228	171700	1166792	949	949	949	949	0
208	20231228	171600	1166792	949	949	949	949	0
209	20231228	171500	1166792	949	949	949	949	0
210	20231228	171400	1166792	949	949	949	949	0
211	20231228	171300	1166792	949	949	949	949	0
212	20231228	171200	1166792	949	949	949	949	116
213	20231228	171100	1166792	949	949	949	949	0
214	20231228	171000	1166792	949	949	949	949	0
215	20231228	170900	1166792	949	949	949	949	0
216	20231228	170800	1166792	949	949	949	949	0
217	20231228	170700	1166792	949	949	949	949	0
218	20231228	170600	1166792	949	949	949	949	0
219	20231228	170500	1166792	949	949	949	949	0
220	20231228	170400	1166792	949	949	949	949	0
221	20231228	170300	1166792	949	949	949	949	0
222	20231228	170200	1166792	949	949	949	949	0
223	20231228	170100	1166792	949	949	949	949	0
224	20231228	170000	1166792	949	949	949	949	0
225	20231228	165900	1166792	949	949	949	949	0
226	20231228	165800	1166792	949	949	949	949	0
227	20231228	165700	1166792	949	949	949	949	0
228	20231228	165600	1166792	949	949	949	949	0
229	20231228	165500	1166792	949	949	949	949	0
230	20231228	165400	1166792	949	949	949	949	0
231	20231228	165300	1166792	949	949	949	949	0
232	20231228	165200	1166792	949	949	949	949	0
233	20231228	165100	1166792	949	949	949	949	0
234	20231228	165000	1166792	949	949	949	949	0
235	20231228	164900	1166792	949	949	949	949	0
236	20231228	164800	1166792	949	949	949	949	0
237	20231228	164700	1166792	949	949	949	949	0
238	20231228	164600	1166792	949	949	949	949	0
239	20231228	164500	1166792	949	949	949	949	0
240	20231228	164400	1166792	949	949	949	949	0
241	20231228	164300	1166792	949	949	949	949	0
242	20231228	164200	1166792	949	949	949	949	116
243	20231228	164100	1166792	949	949	949	949	0
244	20231228	164000	1166792	949	949	949	949	0
245	20231228	163900	1166792	949	949	949	949	0
246	20231228	163800	1166792	949	949	949	949	0
247	20231228	163700	1166792	949	949	949	949	0
248	20231228	163600	1166792	949	949	949	949	0
249	20231228	163500	1166792	949	949	949	949	0
250	20231228	163400	1166792	949	949	949	949	0
251	20231228	163300	1166792	949	949	949	949	0
252	20231228	163200	1166792	949	949	949	949	0
253	20231228	163100	1166792	949	949	949	949	0
254	20231228	163000	1166792	949	949	949	949	0
255	20231228	162900	1166792	949	949	949	949	0
256	20231228	162800	1166792	949	949	949	949	0
257	20231228	162700	1166792	949	949	949	949	0
258	20231228	162600	1166792	949	949	949	949	0
259	20231228	162500	1166792	949	949	949	949	0
260	20231228	162400	1166792	949	949	949	949	0
261	20231228	162300	1166792	949	949	949	949	0
262	20231228	162200	1166792	949	949	949	949	0
263	20231228	162100	1166792	949	949	949	949	0
264	20231228	162000	1166792	949	949	949	949	0
265	20231228	161900	1166792	949	949	949	949	0
266	20231228	161800	1166792	949	949	949	949	0
267	20231228	161700	1166792	949	949	949	949	0
268	20231228	161600	1166792	949	949	949	949	0
269	20231228	161500	1166792	949	949	949	949	0
270	20231228	161400	1166792	949	949	949	949	0
271	20231228	161300	1166792	949	949	949	949	0
272	20231228	161200	1166792	949	949	949	949	116
273	20231228	161100	1166792	949	949	949	949	0
274	20231228	161000	1166792	949	949	949	949	0
275	20231228	160900	1166792	949	949	949	949	0
276	20231228	160800	1166792	949	949	949	949	0
277	20231228	160700	1166792	949	949	949	949	0
278	20231228	160600	1166792	949	949	949	949	0
279	20231228	160500	1166792	949	949	949	949	0
280	20231228	160400	1166792	949	949	949	949	0
281	20231228	160300	1166792	949	949	949	949	0
282	20231228	160200	1166792	949	949	949	949	0
283	20231228	160100	1166792	949	949	949	949	0
284	20231228	160000	1166792	949	949	949	949	0
285	20231228	155900	1166792	949	949	949	949	0
286	20231228	155800	1166792	949	949	949	949	0
287	20231228	155700	1166792	949	949	949	949	0
288	20231228	155600	1166792	949	949	949	949	0
289	20231228	155500	1166792	949	949	949	949	0
290	20231228	155400	1166792	949	949	949	949	0
291	20231228	155300	1166792	949	949	949	949	0
292	20231228	155200	1166792	949	949	949	949	0
293	20231228	155100	1166792	949	949	949	949	0
294	20231228	155000	1166792	949	949	949	949	0
295	20231228	154900	1166792	949	949	949	949	0
296	20231228	154800	1166792	949	949	949	949	0
297	20231228	154700	1166792	949	949	949	949	0
298	20231228	154600	1166792	949	949	949	949	0
299	20231228	154500	1166792	949	949	949	949	0
300	20231228	154400	1166792	949	949	949	949	0
301	20231228	154300	1166792	949	949	949	949	0
302	20231228	154200	1166792	949	949	949	949	116
303	20231228	154100	1166792	949	949	949	949	0
304	20231228	154000	1166792	949	949	949	949	0
305	20231228	153900	1166792	949	949	949	949	0
306	20231228	153800	1166792	949	949	949	949	0
307	20231228	153700	1166792	949	949	949	949	0
308	20231228	153600	1166792	949	949	949	949	0
309	20231228	153500	1166792	949	949	949	949	0
310	20231228	153400	1166792	949	949	949	949	0
311	20231228	153300	1166792	949	949	949	949	0
312	20231228	153200	1166792	949	949	949	949	0
313	20231228	153100	1166792	949	949	949	949	0
314	20231228	153000	1166792	949	949	949	949	116
315	20231228	152900	1056708	949	949	949	949	0
316	20231228	152800	1056708	949	949	949	949	0
317	20231228	152700	1056708	949	949	949	949	0
318	20231228	152600	1056708	949	949	949	949	0
319	20231228	152500	1056708	949	949	949	949	0
320	20231228	152400	1056708	949	949	949	949	0
321	20231228	152300	1056708	949	949	949	949	0
322	20231228	152200	1056708	949	949	949	949	0
323	20231228	152100	1056708	949	949	949	949	0
324	20231228	152000	1056708	949	949	949	949	0
325	20231228	151900	1056708	949	949	949	949	0
326	20231228	151800	1056708	949	949	949	949	0
327	20231228	151700	1056708	949	949	949	949	0
328	20231228	151600	1056708	949	949	949	949	0
329	20231228	151500	1056708	949	949	949	949	0
330	20231228	151400	1056708	949	949	949	949	0
331	20231228	151300	1056708	949	949	949	949	0
332	20231228	151200	1056708	949	949	949	949	0
333	20231228	151100	1056708	949	949	949	949	0
334	20231228	151000	1056708	949	949	949	949	0
335	20231228	150900	1056708	949	949	949	949	0
336	20231228	150800	1056708	949	949	949	949	0
337	20231228	150700	1056708	949	949	949	949	0
338	20231228	150600	1056708	949	949	949	949	0
339	20231228	150500	1056708	949	949	949	949	0
340	20231228	150400	1056708	949	949	949	949	0
341	20231228	150300	1056708	949	949	949	949	0
342	20231228	150200	1056708	949	949	949	949	0
343	20231228	150100	1056708	949	949	949	949	0
344	20231228	150000	1056708	949	949	949	949	0
345	20231228	145900	1056708	949	949	949	949	0
346	20231228	145800	1056708	949	949	949	949	0
347	20231228	145700	1056708	949	949	949	949	0
348	20231228	145600	1056708	949	949	949	949	0
349	20231228	145500	1056708	949	949	949	949	0
350	20231228	145400	1056708	949	949	949	949	0
351	20231228	145300	1056708	949	949	949	949	0
352	20231228	145200	1056708	949	949	949	949	0
353	20231228	145100	1056708	949	949	949	949	0
354	20231228	145000	1056708	949	949	949	949	0
355	20231228	144900	1056708	949	949	949	949	0
356	20231228	144800	1056708	949	949	949	949	0
357	20231228	144700	1056708	949	949	949	949	0
358	20231228	144600	1056708	949	949	949	949	0
359	20231228	144500	1056708	949	949	949	949	1
360	20231228	144400	1055759	949	949	949	949	0
361	20231228	144300	1055759	949	949	949	949	0
362	20231228	144200	1055759	949	949	949	949	0
363	20231228	144100	1055759	949	949	949	949	0
364	20231228	144000	1055759	949	949	949	949	0
365	20231228	143900	1055759	949	949	949	949	0
366	20231228	143800	1055759	949	949	949	949	0
367	20231228	143700	1055759	949	949	949	949	0
368	20231228	143600	1055759	949	949	949	949	0
369	20231228	143500	1055759	949	949	949	949	0
370	20231228	143400	1055759	949	949	949	949	0
371	20231228	143300	1055759	949	949	949	949	0
372	20231228	143200	1055759	949	949	949	949	0
373	20231228	143100	1055759	949	949	949	949	0
374	20231228	143000	1055759	949	949	949	949	0
375	20231228	142900	1055759	949	949	949	949	0
376	20231228	142800	1055759	949	949	949	949	1
377	20231228	142700	1054810	949	949	949	949	0
378	20231228	142600	1054810	949	949	949	949	0
379	20231228	142500	1054810	949	949	949	949	0
380	20231228	142400	1054810	949	949	949	949	1
381	20231228	142300	1053861	949	949	949	949	0
382	20231228	142200	1053861	949	949	949	949	0
383	20231228	142100	1053861	949	949	949	949	0
384	20231228	142000	1053861	949	949	949	949	0
385	20231228	141900	1053861	949	949	949	949	0
386	20231228	141800	1053861	949	949	949	949	0
387	20231228	141700	1053861	949	949	949	949	0
388	20231228	141600	1053861	949	949	949	949	0
389	20231228	141500	1053861	949	949	949	949	0
390	20231228	141400	1053861	949	949	949	949	0
391	20231228	141300	1053861	949	949	949	949	0
392	20231228	141200	1053861	949	949	949	949	0
393	20231228	141100	1053861	949	949	949	949	0
394	20231228	141000	1053861	949	949	949	949	0
395	20231228	140900	1053861	949	949	949	949	0
396	20231228	140800	1053861	949	949	949	949	0
397	20231228	140700	1053861	949	949	949	949	0
398	20231228	140600	1053861	949	949	949	949	0
399	20231228	140500	1053861	949	949	949	949	0
400	20231228	140400	1053861	949	949	949	949	0
401	20231228	140300	1053861	949	949	949	949	3
402	20231228	140200	1051014	949	949	949	949	0
403	20231228	140100	1051014	949	949	949	949	0
404	20231228	140000	1051014	949	949	949	949	0
405	20231228	135900	1051014	949	949	949	949	2
406	20231228	135800	1049116	949	949	949	949	1
407	20231228	135700	1048167	949	949	949	949	0
408	20231228	135600	1048167	949	949	949	949	0
409	20231228	135500	1048167	949	949	949	949	0
410	20231228	135400	1048167	949	949	949	949	0
411	20231228	135300	1048167	949	949	949	949	0
412	20231228	135200	1048167	949	949	949	949	0
413	20231228	135100	1048167	949	949	949	949	0
414	20231228	135000	1048167	949	949	949	949	0
415	20231228	134900	1048167	949	949	949	949	0
416	20231228	134800	1048167	949	949	949	949	0
417	20231228	134700	1048167	949	949	949	949	0
418	20231228	134600	1048167	949	949	949	949	0
419	20231228	134500	1048167	949	949	949	949	0
420	20231228	134400	1048167	949	949	949	949	0
421	20231228	134300	1048167	949	949	949	949	0
422	20231228	134200	1048167	949	949	949	949	0
423	20231228	134100	1048167	949	949	949	949	0
424	20231228	134000	1048167	949	949	949	949	0
425	20231228	133900	1048167	949	949	949	949	0
426	20231228	133800	1048167	949	949	949	949	0
427	20231228	133700	1048167	949	949	949	949	1
428	20231228	133600	1047218	949	949	949	949	0
429	20231228	133500	1047218	949	949	949	949	0
430	20231228	133400	1047218	949	949	949	949	1
431	20231228	133300	1046269	949	949	949	949	0
432	20231228	133200	1046269	949	949	949	949	0
433	20231228	133100	1046269	949	949	949	949	0
434	20231228	133000	1046269	949	949	949	949	0
435	20231228	132900	1046269	949	949	949	949	0
436	20231228	132800	1046269	949	949	949	949	0
437	20231228	132700	1046269	949	949	949	949	0
438	20231228	132600	1046269	949	949	949	949	0
439	20231228	132500	1046269	949	949	949	949	0
440	20231228	132400	1046269	949	949	949	949	0
441	20231228	132300	1046269	949	949	949	949	0
442	20231228	132200	1046269	949	949	949	949	0
443	20231228	132100	1046269	949	949	949	949	0
444	20231228	132000	1046269	949	949	949	949	0
445	20231228	131900	1046269	949	949	949	949	0
446	20231228	131800	1046269	949	949	949	949	5
447	20231228	131700	1041524	949	949	949	949	0
448	20231228	131600	1041524	949	949	949	949	1
449	20231228	131500	1040575	949	949	949	949	0
450	20231228	131400	1040575	949	949	949	949	0
451	20231228	131300	1040575	949	949	949	949	0
452	20231228	131200	1040575	949	949	949	949	0
453	20231228	131100	1040575	949	949	949	949	0
454	20231228	131000	1040575	949	949	949	949	0
455	20231228	130900	1040575	949	949	949	949	0
456	20231228	130800	1040575	949	949	949	949	0
457	20231228	130700	1040575	949	949	949	949	1
458	20231228	130600	1039626	949	949	949	949	0
459	20231228	130500	1039626	949	949	949	949	0
460	20231228	130400	1039626	949	949	949	949	0
461	20231228	130300	1039626	949	949	949	949	0
462	20231228	130200	1039626	949	949	949	949	0
463	20231228	130100	1039626	949	949	949	949	6
464	20231228	130000	1033932	949	949	949	949	0
465	20231228	125900	1033932	949	949	949	949	0
466	20231228	125800	1033932	949	949	949	949	0
467	20231228	125700	1033932	949	949	949	949	31
468	20231228	125600	1004513	949	949	949	949	1
469	20231228	125500	1003564	949	949	949	949	0
470	20231228	125400	1003564	949	949	949	949	5
471	20231228	125300	998819	949	949	949	949	0
472	20231228	125200	998819	949	949	949	949	0
473	20231228	125100	998819	949	949	949	949	0
474	20231228	125000	998819	949	949	949	949	0
475	20231228	124900	998819	949	949	949	949	5
476	20231228	124800	994074	949	949	949	949	0
477	20231228	124700	994074	949	949	949	949	0
478	20231228	124600	994074	949	949	949	949	6
479	20231228	124500	988380	949	949	949	949	5
480	20231228	124400	983635	935	935	935	935	0
481	20231228	124300	983635	935	935	935	935	0
482	20231228	124200	983635	935	935	935	935	0
483	20231228	124100	983635	935	935	935	935	0
484	20231228	124000	983635	935	935	935	935	0
485	20231228	123900	983635	935	935	935	935	0
486	20231228	123800	983635	935	935	935	935	0
487	20231228	123700	983635	935	935	935	935	0
488	20231228	123600	983635	935	935	935	935	0
489	20231228	123500	983635	935	935	935	935	0
490	20231228	123400	983635	935	935	935	935	0
491	20231228	123300	983635	935	935	935	935	0
492	20231228	123200	983635	935	935	935	935	0
493	20231228	123100	983635	935	935	935	935	0
494	20231228	123000	983635	935	935	935	935	0
495	20231228	122900	983635	935	935	935	935	0
496	20231228	122800	983635	935	935	935	935	0
497	20231228	122700	983635	935	935	935	935	0
498	20231228	122600	983635	935	935	935	935	130
499	20231228	122500	862085	935	935	935	935	0
500	20231228	122400	862085	935	935	935	935	0
501	20231228	122300	862085	935	935	935	935	0
502	20231228	122200	862085	935	935	935	935	0
503	20231228	122100	862085	935	935	935	935	0
504	20231228	122000	862085	935	935	935	935	0
505	20231228	121900	862085	935	935	935	935	4
506	20231228	121800	858345	935	935	935	935	0
507	20231228	121700	858345	935	935	935	935	0
508	20231228	121600	858345	935	935	935	935	383
509	20231228	121500	500240	935	935	935	935	106
510	20231228	121400	401130	935	935	935	935	0
511	20231228	121300	401130	935	935	935	935	0
512	20231228	121200	401130	935	935	935	935	0
513	20231228	121100	401130	935	935	935	935	0
514	20231228	121000	401130	935	935	935	935	0
515	20231228	120900	401130	935	935	935	935	0
516	20231228	120800	401130	935	935	935	935	0
517	20231228	120700	401130	935	935	935	935	0
518	20231228	120600	401130	935	935	935	935	0
519	20231228	120500	401130	935	935	935	935	0
520	20231228	120400	401130	935	935	935	935	0
521	20231228	120300	401130	935	935	935	935	0
522	20231228	120200	401130	935	935	935	935	0
523	20231228	120100	401130	935	935	935	935	0
524	20231228	120000	401130	935	935	935	935	0
525	20231228	115900	401130	935	935	935	935	0
526	20231228	115800	401130	935	935	935	935	0
527	20231228	115700	401130	935	935	935	935	0
528	20231228	115600	401130	935	935	935	935	0
529	20231228	115500	401130	935	935	935	935	0
530	20231228	115400	401130	935	935	935	935	0
531	20231228	115300	401130	935	935	935	935	115
532	20231228	115200	293605	935	935	935	935	0
533	20231228	115100	293605	935	935	935	935	0
534	20231228	115000	293605	935	935	935	935	0
535	20231228	114900	293605	935	935	935	935	0
536	20231228	114800	293605	935	935	935	935	0
537	20231228	114700	293605	935	935	935	935	1
538	20231228	114600	292670	935	935	935	935	0
539	20231228	114500	292670	935	935	935	935	0
540	20231228	114400	292670	935	935	935	935	0
541	20231228	114300	292670	935	935	935	935	0
542	20231228	114200	292670	935	935	935	935	0
543	20231228	114100	292670	935	935	935	935	0
544	20231228	114000	292670	935	935	935	935	0
545	20231228	113900	292670	935	935	935	935	0
546	20231228	113800	292670	935	935	935	935	0
547	20231228	113700	292670	935	935	935	935	0
548	20231228	113600	292670	935	935	935	935	0
549	20231228	113500	292670	935	935	935	935	0
550	20231228	113400	292670	935	935	935	935	0
551	20231228	113300	292670	935	935	935	935	0
552	20231228	113200	292670	935	935	935	935	0
553	20231228	113100	292670	935	935	935	935	0
554	20231228	113000	292670	935	935	935	935	0
555	20231228	112900	292670	935	935	935	935	0
556	20231228	112800	292670	935	935	935	935	1
557	20231228	112700	291735	935	935	935	935	0
558	20231228	112600	291735	935	935	935	935	0
559	20231228	112500	291735	935	935	935	935	0
560	20231228	112400	291735	935	935	935	935	0
561	20231228	112300	291735	935	935	935	935	0
562	20231228	112200	291735	935	935	935	935	0
563	20231228	112100	291735	935	935	935	935	0
564	20231228	112000	291735	935	935	935	935	0
565	20231228	111900	291735	935	935	935	935	0
566	20231228	111800	291735	935	935	935	935	0
567	20231228	111700	291735	935	935	935	935	0
568	20231228	111600	291735	935	935	935	935	0
569	20231228	111500	291735	935	935	935	935	0
570	20231228	111400	291735	935	935	935	935	0
571	20231228	111300	291735	935	935	935	935	0
572	20231228	111200	291735	935	935	935	935	0
573	20231228	111100	291735	935	935	935	935	0
574	20231228	111000	291735	935	935	935	935	0
575	20231228	110900	291735	935	935	935	935	0
576	20231228	110800	291735	935	935	935	935	0
577	20231228	110700	291735	935	935	935	935	0
578	20231228	110600	291735	935	935	935	935	0
579	20231228	110500	291735	935	935	935	935	0
580	20231228	110400	291735	935	935	935	935	0
581	20231228	110300	291735	935	935	935	935	0
582	20231228	110200	291735	935	935	935	935	0
583	20231228	110100	291735	935	935	935	935	0
584	20231228	110000	291735	935	935	935	935	0
585	20231228	105900	291735	935	935	935	935	0
586	20231228	105800	291735	935	935	935	935	0
587	20231228	105700	291735	935	935	935	935	0
588	20231228	105600	291735	935	935	935	935	0
589	20231228	105500	291735	935	935	935	935	0
590	20231228	105400	291735	935	935	935	935	0
591	20231228	105300	291735	935	935	935	935	0
592	20231228	105200	291735	935	935	935	935	0
593	20231228	105100	291735	935	935	935	935	0
594	20231228	105000	291735	935	935	935	935	0
595	20231228	104900	291735	935	935	935	935	0
596	20231228	104800	291735	935	935	935	935	0
597	20231228	104700	291735	935	935	935	935	0
598	20231228	104600	291735	935	935	935	935	0
599	20231228	104500	291735	935	935	935	935	0
600	20231228	104400	291735	935	935	935	935	0
601	20231228	104300	291735	935	935	935	935	0
602	20231228	104200	291735	935	935	935	935	0
603	20231228	104100	291735	935	935	935	935	0
604	20231228	104000	291735	935	935	935	935	0
605	20231228	103900	291735	935	935	935	935	0
606	20231228	103800	291735	935	935	935	935	0
607	20231228	103700	291735	935	935	935	935	0
608	20231228	103600	291735	935	935	935	935	0
609	20231228	103500	291735	935	935	935	935	0
610	20231228	103400	291735	935	935	935	935	0
611	20231228	103300	291735	935	921	935	900	321
612	20231228	103200	0	948	948	948	948	0
613	20231228	103100	0	948	948	948	948	0
614	20231228	103000	0	948	948	948	948	0
615	20231228	102900	0	948	948	948	948	0
616	20231228	102800	0	948	948	948	948	0
617	20231228	102700	0	948	948	948	948	0
618	20231228	102600	0	948	948	948	948	0
619	20231228	102500	0	948	948	948	948	0
620	20231228	102400	0	948	948	948	948	0
621	20231228	102300	0	948	948	948	948	0
622	20231228	102200	0	948	948	948	948	0
623	20231228	102100	0	948	948	948	948	0
624	20231228	102000	0	948	948	948	948	0
625	20231228	101900	0	948	948	948	948	0
626	20231228	101800	0	948	948	948	948	0
627	20231228	101700	0	948	948	948	948	0
628	20231228	101600	0	948	948	948	948	0
629	20231228	101500	0	948	948	948	948	0
630	20231228	101400	0	948	948	948	948	0
631	20231228	101300	0	948	948	948	948	0
632	20231228	101200	0	948	948	948	948	0
633	20231228	101100	0	948	948	948	948	0
634	20231228	101000	0	948	948	948	948	0
635	20231228	100900	0	948	948	948	948	0
636	20231228	100800	0	948	948	948	948	0
637	20231228	100700	0	948	948	948	948	0
638	20231228	100600	0	948	948	948	948	0
639	20231228	100500	0	948	948	948	948	0
640	20231228	100400	0	948	948	948	948	0
641	20231228	100300	0	948	948	948	948	0
642	20231228	100200	0	948	948	948	948	0
643	20231228	100100	0	948	948	948	948	0
644	20231228	100000	0	948	948	948	948	0
645	20231228	095900	0	948	948	948	948	0
646	20231228	095800	0	948	948	948	948	0
647	20231228	095700	0	948	948	948	948	0
648	20231228	095600	0	948	948	948	948	0
649	20231228	095500	0	948	948	948	948	0
650	20231228	095400	0	948	948	948	948	0
651	20231228	095300	0	948	948	948	948	0
652	20231228	095200	0	948	948	948	948	0
653	20231228	095100	0	948	948	948	948	0
654	20231228	095000	0	948	948	948	948	0
655	20231228	094900	0	948	948	948	948	0
656	20231228	094800	0	948	948	948	948	0
657	20231228	094700	0	948	948	948	948	0
658	20231228	094600	0	948	948	948	948	0
659	20231228	094500	0	948	948	948	948	0
660	20231228	094400	0	948	948	948	948	0
661	20231228	094300	0	948	948	948	948	0
662	20231228	094200	0	948	948	948	948	0
663	20231228	094100	0	948	948	948	948	0
664	20231228	094000	0	948	948	948	948	0
665	20231228	093900	0	948	948	948	948	0
666	20231228	093800	0	948	948	948	948	0
667	20231228	093700	0	948	948	948	948	0
668	20231228	093600	0	948	948	948	948	0
669	20231228	093500	0	948	948	948	948	0
670	20231228	093400	0	948	948	948	948	0
671	20231228	093300	0	948	948	948	948	0
672	20231228	093200	0	948	948	948	948	0
673	20231228	093100	0	948	948	948	948	0
674	20231228	093000	0	948	948	948	948	0
675	20231228	092900	0	948	948	948	948	0
676	20231228	092800	0	948	948	948	948	0
677	20231228	092700	0	948	948	948	948	0
678	20231228	092600	0	948	948	948	948	0
679	20231228	092500	0	948	948	948	948	0
680	20231228	092400	0	948	948	948	948	0
681	20231228	092300	0	948	948	948	948	0
682	20231228	092200	0	948	948	948	948	0
683	20231228	092100	0	948	948	948	948	0
684	20231228	092000	0	948	948	948	948	0
685	20231228	091900	0	948	948	948	948	0
686	20231228	091800	0	948	948	948	948	0
687	20231228	091700	0	948	948	948	948	0
688	20231228	091600	0	948	948	948	948	0
689	20231228	091500	0	948	948	948	948	0
690	20231228	091400	0	948	948	948	948	0
691	20231228	091300	0	948	948	948	948	0
692	20231228	091200	0	948	948	948	948	0
693	20231228	091100	0	948	948	948	948	0
694	20231228	091000	0	948	948	948	948	0
695	20231228	090900	0	948	948	948	948	0
696	20231228	090800	0	948	948	948	948	0
697	20231228	090700	0	948	948	948	948	0
698	20231228	090600	0	948	948	948	948	0
699	20231228	090500	0	948	948	948	948	0
700	20231228	090400	0	948	948	948	948	0
701	20231228	090300	0	948	948	948	948	0
702	20231228	090200	0	948	948	948	948	0
703	20231228	090100	0	948	948	948	948	0
704	20231228	090000	0	948	948	948	948	0