KissMeData/257990/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	205500	72615	4585	4585	4585	4585	1
3	20231228	205400	72615	4585	4585	4585	4585	0
4	20231228	205300	72615	4585	4585	4585	4585	0
5	20231228	205200	72615	4585	4585	4585	4585	0
6	20231228	205100	72615	4585	4585	4585	4585	0
7	20231228	205000	72615	4585	4585	4585	4585	0
8	20231228	204900	72615	4585	4585	4585	4585	0
9	20231228	204800	72615	4585	4585	4585	4585	0
10	20231228	204700	72615	4585	4585	4585	4585	0
11	20231228	204600	72615	4585	4585	4585	4585	0
12	20231228	204500	72615	4585	4585	4585	4585	0
13	20231228	204400	72615	4585	4585	4585	4585	0
14	20231228	204300	72615	4585	4585	4585	4585	0
15	20231228	204200	72615	4585	4585	4585	4585	0
16	20231228	204100	72615	4585	4585	4585	4585	0
17	20231228	204000	72615	4585	4585	4585	4585	0
18	20231228	203900	72615	4585	4585	4585	4585	0
19	20231228	203800	72615	4585	4585	4585	4585	0
20	20231228	203700	72615	4585	4585	4585	4585	0
21	20231228	203600	72615	4585	4585	4585	4585	0
22	20231228	203500	72615	4585	4585	4585	4585	0
23	20231228	203400	72615	4585	4585	4585	4585	0
24	20231228	203300	72615	4585	4585	4585	4585	0
25	20231228	203200	72615	4585	4585	4585	4585	0
26	20231228	203100	72615	4585	4585	4585	4585	0
27	20231228	203000	72615	4585	4585	4585	4585	0
28	20231228	202900	72615	4585	4585	4585	4585	0
29	20231228	202800	72615	4585	4585	4585	4585	0
30	20231228	202700	72615	4585	4585	4585	4585	0
31	20231228	202600	72615	4585	4585	4585	4585	0
32	20231228	202500	72615	4585	4585	4585	4585	1
33	20231228	202400	72615	4585	4585	4585	4585	0
34	20231228	202300	72615	4585	4585	4585	4585	0
35	20231228	202200	72615	4585	4585	4585	4585	0
36	20231228	202100	72615	4585	4585	4585	4585	0
37	20231228	202000	72615	4585	4585	4585	4585	0
38	20231228	201900	72615	4585	4585	4585	4585	0
39	20231228	201800	72615	4585	4585	4585	4585	0
40	20231228	201700	72615	4585	4585	4585	4585	0
41	20231228	201600	72615	4585	4585	4585	4585	0
42	20231228	201500	72615	4585	4585	4585	4585	0
43	20231228	201400	72615	4585	4585	4585	4585	0
44	20231228	201300	72615	4585	4585	4585	4585	0
45	20231228	201200	72615	4585	4585	4585	4585	0
46	20231228	201100	72615	4585	4585	4585	4585	0
47	20231228	201000	72615	4585	4585	4585	4585	0
48	20231228	200900	72615	4585	4585	4585	4585	0
49	20231228	200800	72615	4585	4585	4585	4585	0
50	20231228	200700	72615	4585	4585	4585	4585	0
51	20231228	200600	72615	4585	4585	4585	4585	0
52	20231228	200500	72615	4585	4585	4585	4585	0
53	20231228	200400	72615	4585	4585	4585	4585	0
54	20231228	200300	72615	4585	4585	4585	4585	0
55	20231228	200200	72615	4585	4585	4585	4585	0
56	20231228	200100	72615	4585	4585	4585	4585	0
57	20231228	200000	72615	4585	4585	4585	4585	0
58	20231228	195900	72615	4585	4585	4585	4585	0
59	20231228	195800	72615	4585	4585	4585	4585	0
60	20231228	195700	72615	4585	4585	4585	4585	0
61	20231228	195600	72615	4585	4585	4585	4585	0
62	20231228	195500	72615	4585	4585	4585	4585	1
63	20231228	195400	72615	4585	4585	4585	4585	0
64	20231228	195300	72615	4585	4585	4585	4585	0
65	20231228	195200	72615	4585	4585	4585	4585	0
66	20231228	195100	72615	4585	4585	4585	4585	0
67	20231228	195000	72615	4585	4585	4585	4585	0
68	20231228	194900	72615	4585	4585	4585	4585	0
69	20231228	194800	72615	4585	4585	4585	4585	0
70	20231228	194700	72615	4585	4585	4585	4585	0
71	20231228	194600	72615	4585	4585	4585	4585	0
72	20231228	194500	72615	4585	4585	4585	4585	0
73	20231228	194400	72615	4585	4585	4585	4585	0
74	20231228	194300	72615	4585	4585	4585	4585	0
75	20231228	194200	72615	4585	4585	4585	4585	0
76	20231228	194100	72615	4585	4585	4585	4585	0
77	20231228	194000	72615	4585	4585	4585	4585	0
78	20231228	193900	72615	4585	4585	4585	4585	0
79	20231228	193800	72615	4585	4585	4585	4585	0
80	20231228	193700	72615	4585	4585	4585	4585	0
81	20231228	193600	72615	4585	4585	4585	4585	0
82	20231228	193500	72615	4585	4585	4585	4585	0
83	20231228	193400	72615	4585	4585	4585	4585	0
84	20231228	193300	72615	4585	4585	4585	4585	0
85	20231228	193200	72615	4585	4585	4585	4585	0
86	20231228	193100	72615	4585	4585	4585	4585	0
87	20231228	193000	72615	4585	4585	4585	4585	0
88	20231228	192900	72615	4585	4585	4585	4585	0
89	20231228	192800	72615	4585	4585	4585	4585	0
90	20231228	192700	72615	4585	4585	4585	4585	0
91	20231228	192600	72615	4585	4585	4585	4585	0
92	20231228	192500	72615	4585	4585	4585	4585	1
93	20231228	192400	72615	4585	4585	4585	4585	0
94	20231228	192300	72615	4585	4585	4585	4585	0
95	20231228	192200	72615	4585	4585	4585	4585	0
96	20231228	192100	72615	4585	4585	4585	4585	0
97	20231228	192000	72615	4585	4585	4585	4585	0
98	20231228	191900	72615	4585	4585	4585	4585	0
99	20231228	191800	72615	4585	4585	4585	4585	0
100	20231228	191700	72615	4585	4585	4585	4585	0
101	20231228	191600	72615	4585	4585	4585	4585	0
102	20231228	191500	72615	4585	4585	4585	4585	0
103	20231228	191400	72615	4585	4585	4585	4585	0
104	20231228	191300	72615	4585	4585	4585	4585	0
105	20231228	191200	72615	4585	4585	4585	4585	0
106	20231228	191100	72615	4585	4585	4585	4585	0
107	20231228	191000	72615	4585	4585	4585	4585	0
108	20231228	190900	72615	4585	4585	4585	4585	0
109	20231228	190800	72615	4585	4585	4585	4585	0
110	20231228	190700	72615	4585	4585	4585	4585	0
111	20231228	190600	72615	4585	4585	4585	4585	0
112	20231228	190500	72615	4585	4585	4585	4585	0
113	20231228	190400	72615	4585	4585	4585	4585	0
114	20231228	190300	72615	4585	4585	4585	4585	0
115	20231228	190200	72615	4585	4585	4585	4585	0
116	20231228	190100	72615	4585	4585	4585	4585	0
117	20231228	190000	72615	4585	4585	4585	4585	0
118	20231228	185900	72615	4585	4585	4585	4585	0
119	20231228	185800	72615	4585	4585	4585	4585	0
120	20231228	185700	72615	4585	4585	4585	4585	0
121	20231228	185600	72615	4585	4585	4585	4585	0
122	20231228	185500	72615	4585	4585	4585	4585	1
123	20231228	185400	72615	4585	4585	4585	4585	0
124	20231228	185300	72615	4585	4585	4585	4585	0
125	20231228	185200	72615	4585	4585	4585	4585	0
126	20231228	185100	72615	4585	4585	4585	4585	0
127	20231228	185000	72615	4585	4585	4585	4585	0
128	20231228	184900	72615	4585	4585	4585	4585	0
129	20231228	184800	72615	4585	4585	4585	4585	0
130	20231228	184700	72615	4585	4585	4585	4585	0
131	20231228	184600	72615	4585	4585	4585	4585	0
132	20231228	184500	72615	4585	4585	4585	4585	0
133	20231228	184400	72615	4585	4585	4585	4585	0
134	20231228	184300	72615	4585	4585	4585	4585	0
135	20231228	184200	72615	4585	4585	4585	4585	0
136	20231228	184100	72615	4585	4585	4585	4585	0
137	20231228	184000	72615	4585	4585	4585	4585	0
138	20231228	183900	72615	4585	4585	4585	4585	0
139	20231228	183800	72615	4585	4585	4585	4585	0
140	20231228	183700	72615	4585	4585	4585	4585	0
141	20231228	183600	72615	4585	4585	4585	4585	0
142	20231228	183500	72615	4585	4585	4585	4585	0
143	20231228	183400	72615	4585	4585	4585	4585	0
144	20231228	183300	72615	4585	4585	4585	4585	0
145	20231228	183200	72615	4585	4585	4585	4585	0
146	20231228	183100	72615	4585	4585	4585	4585	0
147	20231228	183000	72615	4585	4585	4585	4585	0
148	20231228	182900	72615	4585	4585	4585	4585	0
149	20231228	182800	72615	4585	4585	4585	4585	0
150	20231228	182700	72615	4585	4585	4585	4585	0
151	20231228	182600	72615	4585	4585	4585	4585	0
152	20231228	182500	72615	4585	4585	4585	4585	1
153	20231228	182400	72615	4585	4585	4585	4585	0
154	20231228	182300	72615	4585	4585	4585	4585	0
155	20231228	182200	72615	4585	4585	4585	4585	0
156	20231228	182100	72615	4585	4585	4585	4585	0
157	20231228	182000	72615	4585	4585	4585	4585	0
158	20231228	181900	72615	4585	4585	4585	4585	0
159	20231228	181800	72615	4585	4585	4585	4585	0
160	20231228	181700	72615	4585	4585	4585	4585	0
161	20231228	181600	72615	4585	4585	4585	4585	0
162	20231228	181500	72615	4585	4585	4585	4585	0
163	20231228	181400	72615	4585	4585	4585	4585	0
164	20231228	181300	72615	4585	4585	4585	4585	0
165	20231228	181200	72615	4585	4585	4585	4585	0
166	20231228	181100	72615	4585	4585	4585	4585	0
167	20231228	181000	72615	4585	4585	4585	4585	0
168	20231228	180900	72615	4585	4585	4585	4585	0
169	20231228	180800	72615	4585	4585	4585	4585	0
170	20231228	180700	72615	4585	4585	4585	4585	0
171	20231228	180600	72615	4585	4585	4585	4585	0
172	20231228	180500	72615	4585	4585	4585	4585	0
173	20231228	180400	72615	4585	4585	4585	4585	0
174	20231228	180300	72615	4585	4585	4585	4585	0
175	20231228	180200	72615	4585	4585	4585	4585	0
176	20231228	180100	72615	4585	4585	4585	4585	0
177	20231228	180000	72615	4585	4585	4585	4585	0
178	20231228	175900	72615	4585	4585	4585	4585	0
179	20231228	175800	72615	4585	4585	4585	4585	0
180	20231228	175700	72615	4585	4585	4585	4585	0
181	20231228	175600	72615	4585	4585	4585	4585	0
182	20231228	175500	72615	4585	4585	4585	4585	1
183	20231228	175400	72615	4585	4585	4585	4585	0
184	20231228	175300	72615	4585	4585	4585	4585	0
185	20231228	175200	72615	4585	4585	4585	4585	0
186	20231228	175100	72615	4585	4585	4585	4585	0
187	20231228	175000	72615	4585	4585	4585	4585	0
188	20231228	174900	72615	4585	4585	4585	4585	0
189	20231228	174800	72615	4585	4585	4585	4585	0
190	20231228	174700	72615	4585	4585	4585	4585	0
191	20231228	174600	72615	4585	4585	4585	4585	0
192	20231228	174500	72615	4585	4585	4585	4585	0
193	20231228	174400	72615	4585	4585	4585	4585	0
194	20231228	174300	72615	4585	4585	4585	4585	0
195	20231228	174200	72615	4585	4585	4585	4585	0
196	20231228	174100	72615	4585	4585	4585	4585	0
197	20231228	174000	72615	4585	4585	4585	4585	0
198	20231228	173900	72615	4585	4585	4585	4585	0
199	20231228	173800	72615	4585	4585	4585	4585	0
200	20231228	173700	72615	4585	4585	4585	4585	0
201	20231228	173600	72615	4585	4585	4585	4585	0
202	20231228	173500	72615	4585	4585	4585	4585	0
203	20231228	173400	72615	4585	4585	4585	4585	0
204	20231228	173300	72615	4585	4585	4585	4585	0
205	20231228	173200	72615	4585	4585	4585	4585	0
206	20231228	173100	72615	4585	4585	4585	4585	0
207	20231228	173000	72615	4585	4585	4585	4585	0
208	20231228	172900	72615	4585	4585	4585	4585	0
209	20231228	172800	72615	4585	4585	4585	4585	0
210	20231228	172700	72615	4585	4585	4585	4585	0
211	20231228	172600	72615	4585	4585	4585	4585	0
212	20231228	172500	72615	4585	4585	4585	4585	1
213	20231228	172400	72615	4585	4585	4585	4585	0
214	20231228	172300	72615	4585	4585	4585	4585	0
215	20231228	172200	72615	4585	4585	4585	4585	0
216	20231228	172100	72615	4585	4585	4585	4585	0
217	20231228	172000	72615	4585	4585	4585	4585	0
218	20231228	171900	72615	4585	4585	4585	4585	0
219	20231228	171800	72615	4585	4585	4585	4585	0
220	20231228	171700	72615	4585	4585	4585	4585	0
221	20231228	171600	72615	4585	4585	4585	4585	0
222	20231228	171500	72615	4585	4585	4585	4585	0
223	20231228	171400	72615	4585	4585	4585	4585	0
224	20231228	171300	72615	4585	4585	4585	4585	0
225	20231228	171200	72615	4585	4585	4585	4585	0
226	20231228	171100	72615	4585	4585	4585	4585	0
227	20231228	171000	72615	4585	4585	4585	4585	0
228	20231228	170900	72615	4585	4585	4585	4585	0
229	20231228	170800	72615	4585	4585	4585	4585	0
230	20231228	170700	72615	4585	4585	4585	4585	0
231	20231228	170600	72615	4585	4585	4585	4585	0
232	20231228	170500	72615	4585	4585	4585	4585	0
233	20231228	170400	72615	4585	4585	4585	4585	0
234	20231228	170300	72615	4585	4585	4585	4585	0
235	20231228	170200	72615	4585	4585	4585	4585	0
236	20231228	170100	72615	4585	4585	4585	4585	0
237	20231228	170000	72615	4585	4585	4585	4585	0
238	20231228	165900	72615	4585	4585	4585	4585	0
239	20231228	165800	72615	4585	4585	4585	4585	0
240	20231228	165700	72615	4585	4585	4585	4585	0
241	20231228	165600	72615	4585	4585	4585	4585	0
242	20231228	165500	72615	4585	4585	4585	4585	1
243	20231228	165400	72615	4585	4585	4585	4585	0
244	20231228	165300	72615	4585	4585	4585	4585	0
245	20231228	165200	72615	4585	4585	4585	4585	0
246	20231228	165100	72615	4585	4585	4585	4585	0
247	20231228	165000	72615	4585	4585	4585	4585	0
248	20231228	164900	72615	4585	4585	4585	4585	0
249	20231228	164800	72615	4585	4585	4585	4585	0
250	20231228	164700	72615	4585	4585	4585	4585	0
251	20231228	164600	72615	4585	4585	4585	4585	0
252	20231228	164500	72615	4585	4585	4585	4585	0
253	20231228	164400	72615	4585	4585	4585	4585	0
254	20231228	164300	72615	4585	4585	4585	4585	0
255	20231228	164200	72615	4585	4585	4585	4585	0
256	20231228	164100	72615	4585	4585	4585	4585	0
257	20231228	164000	72615	4585	4585	4585	4585	0
258	20231228	163900	72615	4585	4585	4585	4585	0
259	20231228	163800	72615	4585	4585	4585	4585	0
260	20231228	163700	72615	4585	4585	4585	4585	0
261	20231228	163600	72615	4585	4585	4585	4585	0
262	20231228	163500	72615	4585	4585	4585	4585	0
263	20231228	163400	72615	4585	4585	4585	4585	0
264	20231228	163300	72615	4585	4585	4585	4585	0
265	20231228	163200	72615	4585	4585	4585	4585	0
266	20231228	163100	72615	4585	4585	4585	4585	0
267	20231228	163000	72615	4585	4585	4585	4585	0
268	20231228	162900	72615	4585	4585	4585	4585	0
269	20231228	162800	72615	4585	4585	4585	4585	0
270	20231228	162700	72615	4585	4585	4585	4585	0
271	20231228	162600	72615	4585	4585	4585	4585	0
272	20231228	162500	72615	4585	4585	4585	4585	1
273	20231228	162400	72615	4585	4585	4585	4585	0
274	20231228	162300	72615	4585	4585	4585	4585	0
275	20231228	162200	72615	4585	4585	4585	4585	0
276	20231228	162100	72615	4585	4585	4585	4585	0
277	20231228	162000	72615	4585	4585	4585	4585	0
278	20231228	161900	72615	4585	4585	4585	4585	0
279	20231228	161800	72615	4585	4585	4585	4585	0
280	20231228	161700	72615	4585	4585	4585	4585	0
281	20231228	161600	72615	4585	4585	4585	4585	0
282	20231228	161500	72615	4585	4585	4585	4585	0
283	20231228	161400	72615	4585	4585	4585	4585	0
284	20231228	161300	72615	4585	4585	4585	4585	0
285	20231228	161200	72615	4585	4585	4585	4585	0
286	20231228	161100	72615	4585	4585	4585	4585	0
287	20231228	161000	72615	4585	4585	4585	4585	0
288	20231228	160900	72615	4585	4585	4585	4585	0
289	20231228	160800	72615	4585	4585	4585	4585	0
290	20231228	160700	72615	4585	4585	4585	4585	0
291	20231228	160600	72615	4585	4585	4585	4585	0
292	20231228	160500	72615	4585	4585	4585	4585	0
293	20231228	160400	72615	4585	4585	4585	4585	0
294	20231228	160300	72615	4585	4585	4585	4585	0
295	20231228	160200	72615	4585	4585	4585	4585	0
296	20231228	160100	72615	4585	4585	4585	4585	0
297	20231228	160000	72615	4585	4585	4585	4585	0
298	20231228	155900	72615	4585	4585	4585	4585	0
299	20231228	155800	72615	4585	4585	4585	4585	0
300	20231228	155700	72615	4585	4585	4585	4585	0
301	20231228	155600	72615	4585	4585	4585	4585	0
302	20231228	155500	72615	4585	4585	4585	4585	1
303	20231228	155400	72615	4585	4585	4585	4585	0
304	20231228	155300	72615	4585	4585	4585	4585	0
305	20231228	155200	72615	4585	4585	4585	4585	0
306	20231228	155100	72615	4585	4585	4585	4585	0
307	20231228	155000	72615	4585	4585	4585	4585	0
308	20231228	154900	72615	4585	4585	4585	4585	0
309	20231228	154800	72615	4585	4585	4585	4585	0
310	20231228	154700	72615	4585	4585	4585	4585	0
311	20231228	154600	72615	4585	4585	4585	4585	0
312	20231228	154500	72615	4585	4585	4585	4585	0
313	20231228	154400	72615	4585	4585	4585	4585	0
314	20231228	154300	72615	4585	4585	4585	4585	0
315	20231228	154200	72615	4585	4585	4585	4585	0
316	20231228	154100	72615	4585	4585	4585	4585	0
317	20231228	154000	72615	4585	4585	4585	4585	0
318	20231228	153900	72615	4585	4585	4585	4585	0
319	20231228	153800	72615	4585	4585	4585	4585	0
320	20231228	153700	72615	4585	4585	4585	4585	0
321	20231228	153600	72615	4585	4585	4585	4585	0
322	20231228	153500	72615	4585	4585	4585	4585	0
323	20231228	153400	72615	4585	4585	4585	4585	0
324	20231228	153300	72615	4585	4585	4585	4585	0
325	20231228	153200	72615	4585	4585	4585	4585	0
326	20231228	153100	72615	4585	4585	4585	4585	0
327	20231228	153000	72615	4585	4585	4585	4585	0
328	20231228	152900	72615	4585	4585	4585	4585	0
329	20231228	152800	72615	4585	4585	4585	4585	0
330	20231228	152700	72615	4585	4585	4585	4585	0
331	20231228	152600	72615	4585	4585	4585	4585	0
332	20231228	152500	72615	4585	4585	4585	4585	0
333	20231228	152400	72615	4585	4585	4585	4585	0
334	20231228	152300	72615	4585	4585	4585	4585	0
335	20231228	152200	72615	4585	4585	4585	4585	0
336	20231228	152100	72615	4585	4585	4585	4585	0
337	20231228	152000	72615	4585	4585	4585	4585	0
338	20231228	151900	72615	4585	4585	4585	4585	0
339	20231228	151800	72615	4585	4585	4585	4585	0
340	20231228	151700	72615	4585	4585	4585	4585	1
341	20231228	151600	68030	4505	4505	4505	4505	0
342	20231228	151500	68030	4505	4505	4505	4505	0
343	20231228	151400	68030	4505	4505	4505	4505	0
344	20231228	151300	68030	4505	4505	4505	4505	0
345	20231228	151200	68030	4505	4505	4505	4505	0
346	20231228	151100	68030	4505	4505	4505	4505	0
347	20231228	151000	68030	4505	4505	4505	4505	0
348	20231228	150900	68030	4505	4505	4505	4505	0
349	20231228	150800	68030	4505	4505	4505	4505	0
350	20231228	150700	68030	4505	4505	4505	4505	0
351	20231228	150600	68030	4505	4505	4505	4505	0
352	20231228	150500	68030	4505	4505	4505	4505	0
353	20231228	150400	68030	4505	4505	4505	4505	0
354	20231228	150300	68030	4505	4505	4505	4505	0
355	20231228	150200	68030	4505	4505	4505	4505	0
356	20231228	150100	68030	4505	4505	4505	4505	0
357	20231228	150000	68030	4505	4505	4505	4505	0
358	20231228	145900	68030	4505	4505	4505	4505	0
359	20231228	145800	68030	4505	4505	4505	4505	0
360	20231228	145700	68030	4505	4505	4505	4505	0
361	20231228	145600	68030	4505	4505	4505	4505	0
362	20231228	145500	68030	4505	4505	4505	4505	0
363	20231228	145400	68030	4505	4505	4505	4505	0
364	20231228	145300	68030	4505	4505	4505	4505	14
365	20231228	145200	4960	4960	4960	4960	4960	0
366	20231228	145100	4960	4960	4960	4960	4960	0
367	20231228	145000	4960	4960	4960	4960	4960	0
368	20231228	144900	4960	4960	4960	4960	4960	0
369	20231228	144800	4960	4960	4960	4960	4960	0
370	20231228	144700	4960	4960	4960	4960	4960	0
371	20231228	144600	4960	4960	4960	4960	4960	0
372	20231228	144500	4960	4960	4960	4960	4960	0
373	20231228	144400	4960	4960	4960	4960	4960	0
374	20231228	144300	4960	4960	4960	4960	4960	0
375	20231228	144200	4960	4960	4960	4960	4960	0
376	20231228	144100	4960	4960	4960	4960	4960	0
377	20231228	144000	4960	4960	4960	4960	4960	0
378	20231228	143900	4960	4960	4960	4960	4960	0
379	20231228	143800	4960	4960	4960	4960	4960	0
380	20231228	143700	4960	4960	4960	4960	4960	0
381	20231228	143600	4960	4960	4960	4960	4960	0
382	20231228	143500	4960	4960	4960	4960	4960	0
383	20231228	143400	4960	4960	4960	4960	4960	0
384	20231228	143300	4960	4960	4960	4960	4960	0
385	20231228	143200	4960	4960	4960	4960	4960	0
386	20231228	143100	4960	4960	4960	4960	4960	0
387	20231228	143000	4960	4960	4960	4960	4960	0
388	20231228	142900	4960	4960	4960	4960	4960	0
389	20231228	142800	4960	4960	4960	4960	4960	0
390	20231228	142700	4960	4960	4960	4960	4960	0
391	20231228	142600	4960	4960	4960	4960	4960	0
392	20231228	142500	4960	4960	4960	4960	4960	0
393	20231228	142400	4960	4960	4960	4960	4960	0
394	20231228	142300	4960	4960	4960	4960	4960	0
395	20231228	142200	4960	4960	4960	4960	4960	0
396	20231228	142100	4960	4960	4960	4960	4960	0
397	20231228	142000	4960	4960	4960	4960	4960	0
398	20231228	141900	4960	4960	4960	4960	4960	0
399	20231228	141800	4960	4960	4960	4960	4960	0
400	20231228	141700	4960	4960	4960	4960	4960	0
401	20231228	141600	4960	4960	4960	4960	4960	0
402	20231228	141500	4960	4960	4960	4960	4960	0
403	20231228	141400	4960	4960	4960	4960	4960	0
404	20231228	141300	4960	4960	4960	4960	4960	0
405	20231228	141200	4960	4960	4960	4960	4960	0
406	20231228	141100	4960	4960	4960	4960	4960	0
407	20231228	141000	4960	4960	4960	4960	4960	0
408	20231228	140900	4960	4960	4960	4960	4960	0
409	20231228	140800	4960	4960	4960	4960	4960	0
410	20231228	140700	4960	4960	4960	4960	4960	0
411	20231228	140600	4960	4960	4960	4960	4960	0
412	20231228	140500	4960	4960	4960	4960	4960	0
413	20231228	140400	4960	4960	4960	4960	4960	0
414	20231228	140300	4960	4960	4960	4960	4960	0
415	20231228	140200	4960	4960	4960	4960	4960	0
416	20231228	140100	4960	4960	4960	4960	4960	0
417	20231228	140000	4960	4960	4960	4960	4960	0
418	20231228	135900	4960	4960	4960	4960	4960	0
419	20231228	135800	4960	4960	4960	4960	4960	0
420	20231228	135700	4960	4960	4960	4960	4960	0
421	20231228	135600	4960	4960	4960	4960	4960	0
422	20231228	135500	4960	4960	4960	4960	4960	0
423	20231228	135400	4960	4960	4960	4960	4960	0
424	20231228	135300	4960	4960	4960	4960	4960	0
425	20231228	135200	4960	4960	4960	4960	4960	0
426	20231228	135100	4960	4960	4960	4960	4960	0
427	20231228	135000	4960	4960	4960	4960	4960	0
428	20231228	134900	4960	4960	4960	4960	4960	0
429	20231228	134800	4960	4960	4960	4960	4960	0
430	20231228	134700	4960	4960	4960	4960	4960	0
431	20231228	134600	4960	4960	4960	4960	4960	0
432	20231228	134500	4960	4960	4960	4960	4960	0
433	20231228	134400	4960	4960	4960	4960	4960	0
434	20231228	134300	4960	4960	4960	4960	4960	0
435	20231228	134200	4960	4960	4960	4960	4960	0
436	20231228	134100	4960	4960	4960	4960	4960	0
437	20231228	134000	4960	4960	4960	4960	4960	0
438	20231228	133900	4960	4960	4960	4960	4960	0
439	20231228	133800	4960	4960	4960	4960	4960	0
440	20231228	133700	4960	4960	4960	4960	4960	0
441	20231228	133600	4960	4960	4960	4960	4960	0
442	20231228	133500	4960	4960	4960	4960	4960	0
443	20231228	133400	4960	4960	4960	4960	4960	0
444	20231228	133300	4960	4960	4960	4960	4960	0
445	20231228	133200	4960	4960	4960	4960	4960	0
446	20231228	133100	4960	4960	4960	4960	4960	0
447	20231228	133000	4960	4960	4960	4960	4960	0
448	20231228	132900	4960	4960	4960	4960	4960	0
449	20231228	132800	4960	4960	4960	4960	4960	0
450	20231228	132700	4960	4960	4960	4960	4960	0
451	20231228	132600	4960	4960	4960	4960	4960	0
452	20231228	132500	4960	4960	4960	4960	4960	0
453	20231228	132400	4960	4960	4960	4960	4960	0
454	20231228	132300	4960	4960	4960	4960	4960	0
455	20231228	132200	4960	4960	4960	4960	4960	0
456	20231228	132100	4960	4960	4960	4960	4960	0
457	20231228	132000	4960	4960	4960	4960	4960	0
458	20231228	131900	4960	4960	4960	4960	4960	0
459	20231228	131800	4960	4960	4960	4960	4960	0
460	20231228	131700	4960	4960	4960	4960	4960	0
461	20231228	131600	4960	4960	4960	4960	4960	0
462	20231228	131500	4960	4960	4960	4960	4960	0
463	20231228	131400	4960	4960	4960	4960	4960	0
464	20231228	131300	4960	4960	4960	4960	4960	0
465	20231228	131200	4960	4960	4960	4960	4960	0
466	20231228	131100	4960	4960	4960	4960	4960	0
467	20231228	131000	4960	4960	4960	4960	4960	0
468	20231228	130900	4960	4960	4960	4960	4960	0
469	20231228	130800	4960	4960	4960	4960	4960	0
470	20231228	130700	4960	4960	4960	4960	4960	0
471	20231228	130600	4960	4960	4960	4960	4960	0
472	20231228	130500	4960	4960	4960	4960	4960	0
473	20231228	130400	4960	4960	4960	4960	4960	0
474	20231228	130300	4960	4960	4960	4960	4960	0
475	20231228	130200	4960	4960	4960	4960	4960	0
476	20231228	130100	4960	4960	4960	4960	4960	0
477	20231228	130000	4960	4960	4960	4960	4960	0
478	20231228	125900	4960	4960	4960	4960	4960	0
479	20231228	125800	4960	4960	4960	4960	4960	0
480	20231228	125700	4960	4960	4960	4960	4960	0
481	20231228	125600	4960	4960	4960	4960	4960	0
482	20231228	125500	4960	4960	4960	4960	4960	0
483	20231228	125400	4960	4960	4960	4960	4960	0
484	20231228	125300	4960	4960	4960	4960	4960	0
485	20231228	125200	4960	4960	4960	4960	4960	0
486	20231228	125100	4960	4960	4960	4960	4960	0
487	20231228	125000	4960	4960	4960	4960	4960	0
488	20231228	124900	4960	4960	4960	4960	4960	0
489	20231228	124800	4960	4960	4960	4960	4960	0
490	20231228	124700	4960	4960	4960	4960	4960	0
491	20231228	124600	4960	4960	4960	4960	4960	0
492	20231228	124500	4960	4960	4960	4960	4960	0
493	20231228	124400	4960	4960	4960	4960	4960	0
494	20231228	124300	4960	4960	4960	4960	4960	0
495	20231228	124200	4960	4960	4960	4960	4960	0
496	20231228	124100	4960	4960	4960	4960	4960	0
497	20231228	124000	4960	4960	4960	4960	4960	0
498	20231228	123900	4960	4960	4960	4960	4960	0
499	20231228	123800	4960	4960	4960	4960	4960	0
500	20231228	123700	4960	4960	4960	4960	4960	0
501	20231228	123600	4960	4960	4960	4960	4960	0
502	20231228	123500	4960	4960	4960	4960	4960	0
503	20231228	123400	4960	4960	4960	4960	4960	0
504	20231228	123300	4960	4960	4960	4960	4960	0
505	20231228	123200	4960	4960	4960	4960	4960	0
506	20231228	123100	4960	4960	4960	4960	4960	0
507	20231228	123000	4960	4960	4960	4960	4960	0
508	20231228	122900	4960	4960	4960	4960	4960	0
509	20231228	122800	4960	4960	4960	4960	4960	0
510	20231228	122700	4960	4960	4960	4960	4960	0
511	20231228	122600	4960	4960	4960	4960	4960	0
512	20231228	122500	4960	4960	4960	4960	4960	0
513	20231228	122400	4960	4960	4960	4960	4960	0
514	20231228	122300	4960	4960	4960	4960	4960	0
515	20231228	122200	4960	4960	4960	4960	4960	0
516	20231228	122100	4960	4960	4960	4960	4960	0
517	20231228	122000	4960	4960	4960	4960	4960	0
518	20231228	121900	4960	4960	4960	4960	4960	0
519	20231228	121800	4960	4960	4960	4960	4960	0
520	20231228	121700	4960	4960	4960	4960	4960	0
521	20231228	121600	4960	4960	4960	4960	4960	0
522	20231228	121500	4960	4960	4960	4960	4960	0
523	20231228	121400	4960	4960	4960	4960	4960	0
524	20231228	121300	4960	4960	4960	4960	4960	0
525	20231228	121200	4960	4960	4960	4960	4960	0
526	20231228	121100	4960	4960	4960	4960	4960	0
527	20231228	121000	4960	4960	4960	4960	4960	0
528	20231228	120900	4960	4960	4960	4960	4960	0
529	20231228	120800	4960	4960	4960	4960	4960	0
530	20231228	120700	4960	4960	4960	4960	4960	0
531	20231228	120600	4960	4960	4960	4960	4960	0
532	20231228	120500	4960	4960	4960	4960	4960	0
533	20231228	120400	4960	4960	4960	4960	4960	0
534	20231228	120300	4960	4960	4960	4960	4960	0
535	20231228	120200	4960	4960	4960	4960	4960	0
536	20231228	120100	4960	4960	4960	4960	4960	0
537	20231228	120000	4960	4960	4960	4960	4960	0
538	20231228	115900	4960	4960	4960	4960	4960	0
539	20231228	115800	4960	4960	4960	4960	4960	0
540	20231228	115700	4960	4960	4960	4960	4960	0
541	20231228	115600	4960	4960	4960	4960	4960	0
542	20231228	115500	4960	4960	4960	4960	4960	0
543	20231228	115400	4960	4960	4960	4960	4960	0
544	20231228	115300	4960	4960	4960	4960	4960	0
545	20231228	115200	4960	4960	4960	4960	4960	0
546	20231228	115100	4960	4960	4960	4960	4960	0
547	20231228	115000	4960	4960	4960	4960	4960	0
548	20231228	114900	4960	4960	4960	4960	4960	0
549	20231228	114800	4960	4960	4960	4960	4960	0
550	20231228	114700	4960	4960	4960	4960	4960	0
551	20231228	114600	4960	4960	4960	4960	4960	0
552	20231228	114500	4960	4960	4960	4960	4960	0
553	20231228	114400	4960	4960	4960	4960	4960	0
554	20231228	114300	4960	4960	4960	4960	4960	0
555	20231228	114200	4960	4960	4960	4960	4960	0
556	20231228	114100	4960	4960	4960	4960	4960	0
557	20231228	114000	4960	4960	4960	4960	4960	0
558	20231228	113900	4960	4960	4960	4960	4960	0
559	20231228	113800	4960	4960	4960	4960	4960	0
560	20231228	113700	4960	4960	4960	4960	4960	0
561	20231228	113600	4960	4960	4960	4960	4960	0
562	20231228	113500	4960	4960	4960	4960	4960	0
563	20231228	113400	4960	4960	4960	4960	4960	0
564	20231228	113300	4960	4960	4960	4960	4960	0
565	20231228	113200	4960	4960	4960	4960	4960	0
566	20231228	113100	4960	4960	4960	4960	4960	0
567	20231228	113000	4960	4960	4960	4960	4960	0
568	20231228	112900	4960	4960	4960	4960	4960	0
569	20231228	112800	4960	4960	4960	4960	4960	0
570	20231228	112700	4960	4960	4960	4960	4960	0
571	20231228	112600	4960	4960	4960	4960	4960	0
572	20231228	112500	4960	4960	4960	4960	4960	0
573	20231228	112400	4960	4960	4960	4960	4960	0
574	20231228	112300	4960	4960	4960	4960	4960	0
575	20231228	112200	4960	4960	4960	4960	4960	0
576	20231228	112100	4960	4960	4960	4960	4960	0
577	20231228	112000	4960	4960	4960	4960	4960	0
578	20231228	111900	4960	4960	4960	4960	4960	0
579	20231228	111800	4960	4960	4960	4960	4960	0
580	20231228	111700	4960	4960	4960	4960	4960	0
581	20231228	111600	4960	4960	4960	4960	4960	0
582	20231228	111500	4960	4960	4960	4960	4960	0
583	20231228	111400	4960	4960	4960	4960	4960	0
584	20231228	111300	4960	4960	4960	4960	4960	0
585	20231228	111200	4960	4960	4960	4960	4960	0
586	20231228	111100	4960	4960	4960	4960	4960	0
587	20231228	111000	4960	4960	4960	4960	4960	0
588	20231228	110900	4960	4960	4960	4960	4960	0
589	20231228	110800	4960	4960	4960	4960	4960	0
590	20231228	110700	4960	4960	4960	4960	4960	0
591	20231228	110600	4960	4960	4960	4960	4960	0
592	20231228	110500	4960	4960	4960	4960	4960	0
593	20231228	110400	4960	4960	4960	4960	4960	0
594	20231228	110300	4960	4960	4960	4960	4960	0
595	20231228	110200	4960	4960	4960	4960	4960	0
596	20231228	110100	4960	4960	4960	4960	4960	0
597	20231228	110000	4960	4960	4960	4960	4960	0
598	20231228	105900	4960	4960	4960	4960	4960	0
599	20231228	105800	4960	4960	4960	4960	4960	0
600	20231228	105700	4960	4960	4960	4960	4960	0
601	20231228	105600	4960	4960	4960	4960	4960	0
602	20231228	105500	4960	4960	4960	4960	4960	0
603	20231228	105400	4960	4960	4960	4960	4960	0
604	20231228	105300	4960	4960	4960	4960	4960	0
605	20231228	105200	4960	4960	4960	4960	4960	0
606	20231228	105100	4960	4960	4960	4960	4960	0
607	20231228	105000	4960	4960	4960	4960	4960	0
608	20231228	104900	4960	4960	4960	4960	4960	0
609	20231228	104800	4960	4960	4960	4960	4960	0
610	20231228	104700	4960	4960	4960	4960	4960	0
611	20231228	104600	4960	4960	4960	4960	4960	0
612	20231228	104500	4960	4960	4960	4960	4960	0
613	20231228	104400	4960	4960	4960	4960	4960	0
614	20231228	104300	4960	4960	4960	4960	4960	0
615	20231228	104200	4960	4960	4960	4960	4960	0
616	20231228	104100	4960	4960	4960	4960	4960	0
617	20231228	104000	4960	4960	4960	4960	4960	0
618	20231228	103900	4960	4960	4960	4960	4960	0
619	20231228	103800	4960	4960	4960	4960	4960	0
620	20231228	103700	4960	4960	4960	4960	4960	0
621	20231228	103600	4960	4960	4960	4960	4960	0
622	20231228	103500	4960	4960	4960	4960	4960	0
623	20231228	103400	4960	4960	4960	4960	4960	0
624	20231228	103300	4960	4960	4960	4960	4960	0
625	20231228	103200	4960	4960	4960	4960	4960	0
626	20231228	103100	4960	4960	4960	4960	4960	0
627	20231228	103000	4960	4960	4960	4960	4960	0
628	20231228	102900	4960	4960	4960	4960	4960	0
629	20231228	102800	4960	4960	4960	4960	4960	0
630	20231228	102700	4960	4960	4960	4960	4960	0
631	20231228	102600	4960	4960	4960	4960	4960	0
632	20231228	102500	4960	4960	4960	4960	4960	0
633	20231228	102400	4960	4960	4960	4960	4960	0
634	20231228	102300	4960	4960	4960	4960	4960	0
635	20231228	102200	4960	4960	4960	4960	4960	0
636	20231228	102100	4960	4960	4960	4960	4960	0
637	20231228	102000	4960	4960	4960	4960	4960	0
638	20231228	101900	4960	4960	4960	4960	4960	0
639	20231228	101800	4960	4960	4960	4960	4960	0
640	20231228	101700	4960	4960	4960	4960	4960	0
641	20231228	101600	4960	4960	4960	4960	4960	0
642	20231228	101500	4960	4960	4960	4960	4960	0
643	20231228	101400	4960	4960	4960	4960	4960	0
644	20231228	101300	4960	4960	4960	4960	4960	0
645	20231228	101200	4960	4960	4960	4960	4960	0
646	20231228	101100	4960	4960	4960	4960	4960	0
647	20231228	101000	4960	4960	4960	4960	4960	0
648	20231228	100900	4960	4960	4960	4960	4960	0
649	20231228	100800	4960	4960	4960	4960	4960	0
650	20231228	100700	4960	4960	4960	4960	4960	0
651	20231228	100600	4960	4960	4960	4960	4960	0
652	20231228	100500	4960	4960	4960	4960	4960	0
653	20231228	100400	4960	4960	4960	4960	4960	0
654	20231228	100300	4960	4960	4960	4960	4960	0
655	20231228	100200	4960	4960	4960	4960	4960	0
656	20231228	100100	4960	4960	4960	4960	4960	0
657	20231228	100000	4960	4960	4960	4960	4960	0
658	20231228	095900	4960	4960	4960	4960	4960	0
659	20231228	095800	4960	4960	4960	4960	4960	0
660	20231228	095700	4960	4960	4960	4960	4960	0
661	20231228	095600	4960	4960	4960	4960	4960	0
662	20231228	095500	4960	4960	4960	4960	4960	0
663	20231228	095400	4960	4960	4960	4960	4960	0
664	20231228	095300	4960	4960	4960	4960	4960	0
665	20231228	095200	4960	4960	4960	4960	4960	0
666	20231228	095100	4960	4960	4960	4960	4960	0
667	20231228	095000	4960	4960	4960	4960	4960	0
668	20231228	094900	4960	4960	4960	4960	4960	0
669	20231228	094800	4960	4960	4960	4960	4960	0
670	20231228	094700	4960	4960	4960	4960	4960	0
671	20231228	094600	4960	4960	4960	4960	4960	0
672	20231228	094500	4960	4960	4960	4960	4960	0
673	20231228	094400	4960	4960	4960	4960	4960	0
674	20231228	094300	4960	4960	4960	4960	4960	0
675	20231228	094200	4960	4960	4960	4960	4960	0
676	20231228	094100	4960	4960	4960	4960	4960	0
677	20231228	094000	4960	4960	4960	4960	4960	0
678	20231228	093900	4960	4960	4960	4960	4960	0
679	20231228	093800	4960	4960	4960	4960	4960	0
680	20231228	093700	4960	4960	4960	4960	4960	0
681	20231228	093600	4960	4960	4960	4960	4960	0
682	20231228	093500	4960	4960	4960	4960	4960	0
683	20231228	093400	4960	4960	4960	4960	4960	0
684	20231228	093300	4960	4960	4960	4960	4960	0
685	20231228	093200	4960	4960	4960	4960	4960	0
686	20231228	093100	4960	4960	4960	4960	4960	0
687	20231228	093000	4960	4960	4960	4960	4960	0
688	20231228	092900	4960	4960	4960	4960	4960	0
689	20231228	092800	4960	4960	4960	4960	4960	0
690	20231228	092700	4960	4960	4960	4960	4960	0
691	20231228	092600	4960	4960	4960	4960	4960	0
692	20231228	092500	4960	4960	4960	4960	4960	0
693	20231228	092400	4960	4960	4960	4960	4960	0
694	20231228	092300	4960	4960	4960	4960	4960	0
695	20231228	092200	4960	4960	4960	4960	4960	0
696	20231228	092100	4960	4960	4960	4960	4960	0
697	20231228	092000	4960	4960	4960	4960	4960	0
698	20231228	091900	4960	4960	4960	4960	4960	0
699	20231228	091800	4960	4960	4960	4960	4960	0
700	20231228	091700	4960	4960	4960	4960	4960	0
701	20231228	091600	4960	4960	4960	4960	4960	0
702	20231228	091500	4960	4960	4960	4960	4960	1
703	20231228	091400	0	4565	4565	4565	4565	0
704	20231228	091300	0	4565	4565	4565	4565	0
705	20231228	091200	0	4565	4565	4565	4565	0
706	20231228	091100	0	4565	4565	4565	4565	0
707	20231228	091000	0	4565	4565	4565	4565	0
708	20231228	090900	0	4565	4565	4565	4565	0
709	20231228	090800	0	4565	4565	4565	4565	0
710	20231228	090700	0	4565	4565	4565	4565	0
711	20231228	090600	0	4565	4565	4565	4565	0
712	20231228	090500	0	4565	4565	4565	4565	0
713	20231228	090400	0	4565	4565	4565	4565	0
714	20231228	090300	0	4565	4565	4565	4565	0
715	20231228	090200	0	4565	4565	4565	4565	0
716	20231228	090100	0	4565	4565	4565	4565	0
717	20231228	090000	0	4565	4565	4565	4565	0