KissMeData/336040/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211600	19590	9790	9790	9790	9790	1
3	20231228	211500	19590	9790	9790	9790	9790	0
4	20231228	211400	19590	9790	9790	9790	9790	0
5	20231228	211300	19590	9790	9790	9790	9790	0
6	20231228	211200	19590	9790	9790	9790	9790	0
7	20231228	211100	19590	9790	9790	9790	9790	0
8	20231228	211000	19590	9790	9790	9790	9790	0
9	20231228	210900	19590	9790	9790	9790	9790	0
10	20231228	210800	19590	9790	9790	9790	9790	0
11	20231228	210700	19590	9790	9790	9790	9790	0
12	20231228	210600	19590	9790	9790	9790	9790	0
13	20231228	210500	19590	9790	9790	9790	9790	0
14	20231228	210400	19590	9790	9790	9790	9790	0
15	20231228	210300	19590	9790	9790	9790	9790	0
16	20231228	210200	19590	9790	9790	9790	9790	0
17	20231228	210100	19590	9790	9790	9790	9790	0
18	20231228	210000	19590	9790	9790	9790	9790	0
19	20231228	205900	19590	9790	9790	9790	9790	0
20	20231228	205800	19590	9790	9790	9790	9790	0
21	20231228	205700	19590	9790	9790	9790	9790	0
22	20231228	205600	19590	9790	9790	9790	9790	0
23	20231228	205500	19590	9790	9790	9790	9790	0
24	20231228	205400	19590	9790	9790	9790	9790	0
25	20231228	205300	19590	9790	9790	9790	9790	0
26	20231228	205200	19590	9790	9790	9790	9790	0
27	20231228	205100	19590	9790	9790	9790	9790	0
28	20231228	205000	19590	9790	9790	9790	9790	0
29	20231228	204900	19590	9790	9790	9790	9790	0
30	20231228	204800	19590	9790	9790	9790	9790	0
31	20231228	204700	19590	9790	9790	9790	9790	0
32	20231228	204600	19590	9790	9790	9790	9790	1
33	20231228	204500	19590	9790	9790	9790	9790	0
34	20231228	204400	19590	9790	9790	9790	9790	0
35	20231228	204300	19590	9790	9790	9790	9790	0
36	20231228	204200	19590	9790	9790	9790	9790	0
37	20231228	204100	19590	9790	9790	9790	9790	0
38	20231228	204000	19590	9790	9790	9790	9790	0
39	20231228	203900	19590	9790	9790	9790	9790	0
40	20231228	203800	19590	9790	9790	9790	9790	0
41	20231228	203700	19590	9790	9790	9790	9790	0
42	20231228	203600	19590	9790	9790	9790	9790	0
43	20231228	203500	19590	9790	9790	9790	9790	0
44	20231228	203400	19590	9790	9790	9790	9790	0
45	20231228	203300	19590	9790	9790	9790	9790	0
46	20231228	203200	19590	9790	9790	9790	9790	0
47	20231228	203100	19590	9790	9790	9790	9790	0
48	20231228	203000	19590	9790	9790	9790	9790	0
49	20231228	202900	19590	9790	9790	9790	9790	0
50	20231228	202800	19590	9790	9790	9790	9790	0
51	20231228	202700	19590	9790	9790	9790	9790	0
52	20231228	202600	19590	9790	9790	9790	9790	0
53	20231228	202500	19590	9790	9790	9790	9790	0
54	20231228	202400	19590	9790	9790	9790	9790	0
55	20231228	202300	19590	9790	9790	9790	9790	0
56	20231228	202200	19590	9790	9790	9790	9790	0
57	20231228	202100	19590	9790	9790	9790	9790	0
58	20231228	202000	19590	9790	9790	9790	9790	0
59	20231228	201900	19590	9790	9790	9790	9790	0
60	20231228	201800	19590	9790	9790	9790	9790	0
61	20231228	201700	19590	9790	9790	9790	9790	0
62	20231228	201600	19590	9790	9790	9790	9790	1
63	20231228	201500	19590	9790	9790	9790	9790	0
64	20231228	201400	19590	9790	9790	9790	9790	0
65	20231228	201300	19590	9790	9790	9790	9790	0
66	20231228	201200	19590	9790	9790	9790	9790	0
67	20231228	201100	19590	9790	9790	9790	9790	0
68	20231228	201000	19590	9790	9790	9790	9790	0
69	20231228	200900	19590	9790	9790	9790	9790	0
70	20231228	200800	19590	9790	9790	9790	9790	0
71	20231228	200700	19590	9790	9790	9790	9790	0
72	20231228	200600	19590	9790	9790	9790	9790	0
73	20231228	200500	19590	9790	9790	9790	9790	0
74	20231228	200400	19590	9790	9790	9790	9790	0
75	20231228	200300	19590	9790	9790	9790	9790	0
76	20231228	200200	19590	9790	9790	9790	9790	0
77	20231228	200100	19590	9790	9790	9790	9790	0
78	20231228	200000	19590	9790	9790	9790	9790	0
79	20231228	195900	19590	9790	9790	9790	9790	0
80	20231228	195800	19590	9790	9790	9790	9790	0
81	20231228	195700	19590	9790	9790	9790	9790	0
82	20231228	195600	19590	9790	9790	9790	9790	0
83	20231228	195500	19590	9790	9790	9790	9790	0
84	20231228	195400	19590	9790	9790	9790	9790	0
85	20231228	195300	19590	9790	9790	9790	9790	0
86	20231228	195200	19590	9790	9790	9790	9790	0
87	20231228	195100	19590	9790	9790	9790	9790	0
88	20231228	195000	19590	9790	9790	9790	9790	0
89	20231228	194900	19590	9790	9790	9790	9790	0
90	20231228	194800	19590	9790	9790	9790	9790	0
91	20231228	194700	19590	9790	9790	9790	9790	0
92	20231228	194600	19590	9790	9790	9790	9790	1
93	20231228	194500	19590	9790	9790	9790	9790	0
94	20231228	194400	19590	9790	9790	9790	9790	0
95	20231228	194300	19590	9790	9790	9790	9790	0
96	20231228	194200	19590	9790	9790	9790	9790	0
97	20231228	194100	19590	9790	9790	9790	9790	0
98	20231228	194000	19590	9790	9790	9790	9790	0
99	20231228	193900	19590	9790	9790	9790	9790	0
100	20231228	193800	19590	9790	9790	9790	9790	0
101	20231228	193700	19590	9790	9790	9790	9790	0
102	20231228	193600	19590	9790	9790	9790	9790	0
103	20231228	193500	19590	9790	9790	9790	9790	0
104	20231228	193400	19590	9790	9790	9790	9790	0
105	20231228	193300	19590	9790	9790	9790	9790	0
106	20231228	193200	19590	9790	9790	9790	9790	0
107	20231228	193100	19590	9790	9790	9790	9790	0
108	20231228	193000	19590	9790	9790	9790	9790	0
109	20231228	192900	19590	9790	9790	9790	9790	0
110	20231228	192800	19590	9790	9790	9790	9790	0
111	20231228	192700	19590	9790	9790	9790	9790	0
112	20231228	192600	19590	9790	9790	9790	9790	0
113	20231228	192500	19590	9790	9790	9790	9790	0
114	20231228	192400	19590	9790	9790	9790	9790	0
115	20231228	192300	19590	9790	9790	9790	9790	0
116	20231228	192200	19590	9790	9790	9790	9790	0
117	20231228	192100	19590	9790	9790	9790	9790	0
118	20231228	192000	19590	9790	9790	9790	9790	0
119	20231228	191900	19590	9790	9790	9790	9790	0
120	20231228	191800	19590	9790	9790	9790	9790	0
121	20231228	191700	19590	9790	9790	9790	9790	0
122	20231228	191600	19590	9790	9790	9790	9790	1
123	20231228	191500	19590	9790	9790	9790	9790	0
124	20231228	191400	19590	9790	9790	9790	9790	0
125	20231228	191300	19590	9790	9790	9790	9790	0
126	20231228	191200	19590	9790	9790	9790	9790	0
127	20231228	191100	19590	9790	9790	9790	9790	0
128	20231228	191000	19590	9790	9790	9790	9790	0
129	20231228	190900	19590	9790	9790	9790	9790	0
130	20231228	190800	19590	9790	9790	9790	9790	0
131	20231228	190700	19590	9790	9790	9790	9790	0
132	20231228	190600	19590	9790	9790	9790	9790	0
133	20231228	190500	19590	9790	9790	9790	9790	0
134	20231228	190400	19590	9790	9790	9790	9790	0
135	20231228	190300	19590	9790	9790	9790	9790	0
136	20231228	190200	19590	9790	9790	9790	9790	0
137	20231228	190100	19590	9790	9790	9790	9790	0
138	20231228	190000	19590	9790	9790	9790	9790	0
139	20231228	185900	19590	9790	9790	9790	9790	0
140	20231228	185800	19590	9790	9790	9790	9790	0
141	20231228	185700	19590	9790	9790	9790	9790	0
142	20231228	185600	19590	9790	9790	9790	9790	0
143	20231228	185500	19590	9790	9790	9790	9790	0
144	20231228	185400	19590	9790	9790	9790	9790	0
145	20231228	185300	19590	9790	9790	9790	9790	0
146	20231228	185200	19590	9790	9790	9790	9790	0
147	20231228	185100	19590	9790	9790	9790	9790	0
148	20231228	185000	19590	9790	9790	9790	9790	0
149	20231228	184900	19590	9790	9790	9790	9790	0
150	20231228	184800	19590	9790	9790	9790	9790	0
151	20231228	184700	19590	9790	9790	9790	9790	0
152	20231228	184600	19590	9790	9790	9790	9790	1
153	20231228	184500	19590	9790	9790	9790	9790	0
154	20231228	184400	19590	9790	9790	9790	9790	0
155	20231228	184300	19590	9790	9790	9790	9790	0
156	20231228	184200	19590	9790	9790	9790	9790	0
157	20231228	184100	19590	9790	9790	9790	9790	0
158	20231228	184000	19590	9790	9790	9790	9790	0
159	20231228	183900	19590	9790	9790	9790	9790	0
160	20231228	183800	19590	9790	9790	9790	9790	0
161	20231228	183700	19590	9790	9790	9790	9790	0
162	20231228	183600	19590	9790	9790	9790	9790	0
163	20231228	183500	19590	9790	9790	9790	9790	0
164	20231228	183400	19590	9790	9790	9790	9790	0
165	20231228	183300	19590	9790	9790	9790	9790	0
166	20231228	183200	19590	9790	9790	9790	9790	0
167	20231228	183100	19590	9790	9790	9790	9790	0
168	20231228	183000	19590	9790	9790	9790	9790	0
169	20231228	182900	19590	9790	9790	9790	9790	0
170	20231228	182800	19590	9790	9790	9790	9790	0
171	20231228	182700	19590	9790	9790	9790	9790	0
172	20231228	182600	19590	9790	9790	9790	9790	0
173	20231228	182500	19590	9790	9790	9790	9790	0
174	20231228	182400	19590	9790	9790	9790	9790	0
175	20231228	182300	19590	9790	9790	9790	9790	0
176	20231228	182200	19590	9790	9790	9790	9790	0
177	20231228	182100	19590	9790	9790	9790	9790	0
178	20231228	182000	19590	9790	9790	9790	9790	0
179	20231228	181900	19590	9790	9790	9790	9790	0
180	20231228	181800	19590	9790	9790	9790	9790	0
181	20231228	181700	19590	9790	9790	9790	9790	0
182	20231228	181600	19590	9790	9790	9790	9790	1
183	20231228	181500	19590	9790	9790	9790	9790	0
184	20231228	181400	19590	9790	9790	9790	9790	0
185	20231228	181300	19590	9790	9790	9790	9790	0
186	20231228	181200	19590	9790	9790	9790	9790	0
187	20231228	181100	19590	9790	9790	9790	9790	0
188	20231228	181000	19590	9790	9790	9790	9790	0
189	20231228	180900	19590	9790	9790	9790	9790	0
190	20231228	180800	19590	9790	9790	9790	9790	0
191	20231228	180700	19590	9790	9790	9790	9790	0
192	20231228	180600	19590	9790	9790	9790	9790	0
193	20231228	180500	19590	9790	9790	9790	9790	0
194	20231228	180400	19590	9790	9790	9790	9790	0
195	20231228	180300	19590	9790	9790	9790	9790	0
196	20231228	180200	19590	9790	9790	9790	9790	0
197	20231228	180100	19590	9790	9790	9790	9790	0
198	20231228	180000	19590	9790	9790	9790	9790	0
199	20231228	175900	19590	9790	9790	9790	9790	0
200	20231228	175800	19590	9790	9790	9790	9790	0
201	20231228	175700	19590	9790	9790	9790	9790	0
202	20231228	175600	19590	9790	9790	9790	9790	0
203	20231228	175500	19590	9790	9790	9790	9790	0
204	20231228	175400	19590	9790	9790	9790	9790	0
205	20231228	175300	19590	9790	9790	9790	9790	0
206	20231228	175200	19590	9790	9790	9790	9790	0
207	20231228	175100	19590	9790	9790	9790	9790	0
208	20231228	175000	19590	9790	9790	9790	9790	0
209	20231228	174900	19590	9790	9790	9790	9790	0
210	20231228	174800	19590	9790	9790	9790	9790	0
211	20231228	174700	19590	9790	9790	9790	9790	0
212	20231228	174600	19590	9790	9790	9790	9790	1
213	20231228	174500	19590	9790	9790	9790	9790	0
214	20231228	174400	19590	9790	9790	9790	9790	0
215	20231228	174300	19590	9790	9790	9790	9790	0
216	20231228	174200	19590	9790	9790	9790	9790	0
217	20231228	174100	19590	9790	9790	9790	9790	0
218	20231228	174000	19590	9790	9790	9790	9790	0
219	20231228	173900	19590	9790	9790	9790	9790	0
220	20231228	173800	19590	9790	9790	9790	9790	0
221	20231228	173700	19590	9790	9790	9790	9790	0
222	20231228	173600	19590	9790	9790	9790	9790	0
223	20231228	173500	19590	9790	9790	9790	9790	0
224	20231228	173400	19590	9790	9790	9790	9790	0
225	20231228	173300	19590	9790	9790	9790	9790	0
226	20231228	173200	19590	9790	9790	9790	9790	0
227	20231228	173100	19590	9790	9790	9790	9790	0
228	20231228	173000	19590	9790	9790	9790	9790	0
229	20231228	172900	19590	9790	9790	9790	9790	0
230	20231228	172800	19590	9790	9790	9790	9790	0
231	20231228	172700	19590	9790	9790	9790	9790	0
232	20231228	172600	19590	9790	9790	9790	9790	0
233	20231228	172500	19590	9790	9790	9790	9790	0
234	20231228	172400	19590	9790	9790	9790	9790	0
235	20231228	172300	19590	9790	9790	9790	9790	0
236	20231228	172200	19590	9790	9790	9790	9790	0
237	20231228	172100	19590	9790	9790	9790	9790	0
238	20231228	172000	19590	9790	9790	9790	9790	0
239	20231228	171900	19590	9790	9790	9790	9790	0
240	20231228	171800	19590	9790	9790	9790	9790	0
241	20231228	171700	19590	9790	9790	9790	9790	0
242	20231228	171600	19590	9790	9790	9790	9790	1
243	20231228	171500	19590	9790	9790	9790	9790	0
244	20231228	171400	19590	9790	9790	9790	9790	0
245	20231228	171300	19590	9790	9790	9790	9790	0
246	20231228	171200	19590	9790	9790	9790	9790	0
247	20231228	171100	19590	9790	9790	9790	9790	0
248	20231228	171000	19590	9790	9790	9790	9790	0
249	20231228	170900	19590	9790	9790	9790	9790	0
250	20231228	170800	19590	9790	9790	9790	9790	0
251	20231228	170700	19590	9790	9790	9790	9790	0
252	20231228	170600	19590	9790	9790	9790	9790	0
253	20231228	170500	19590	9790	9790	9790	9790	0
254	20231228	170400	19590	9790	9790	9790	9790	0
255	20231228	170300	19590	9790	9790	9790	9790	0
256	20231228	170200	19590	9790	9790	9790	9790	0
257	20231228	170100	19590	9790	9790	9790	9790	0
258	20231228	170000	19590	9790	9790	9790	9790	0
259	20231228	165900	19590	9790	9790	9790	9790	0
260	20231228	165800	19590	9790	9790	9790	9790	0
261	20231228	165700	19590	9790	9790	9790	9790	0
262	20231228	165600	19590	9790	9790	9790	9790	0
263	20231228	165500	19590	9790	9790	9790	9790	0
264	20231228	165400	19590	9790	9790	9790	9790	0
265	20231228	165300	19590	9790	9790	9790	9790	0
266	20231228	165200	19590	9790	9790	9790	9790	0
267	20231228	165100	19590	9790	9790	9790	9790	0
268	20231228	165000	19590	9790	9790	9790	9790	0
269	20231228	164900	19590	9790	9790	9790	9790	0
270	20231228	164800	19590	9790	9790	9790	9790	0
271	20231228	164700	19590	9790	9790	9790	9790	0
272	20231228	164600	19590	9790	9790	9790	9790	1
273	20231228	164500	19590	9790	9790	9790	9790	0
274	20231228	164400	19590	9790	9790	9790	9790	0
275	20231228	164300	19590	9790	9790	9790	9790	0
276	20231228	164200	19590	9790	9790	9790	9790	0
277	20231228	164100	19590	9790	9790	9790	9790	0
278	20231228	164000	19590	9790	9790	9790	9790	0
279	20231228	163900	19590	9790	9790	9790	9790	0
280	20231228	163800	19590	9790	9790	9790	9790	0
281	20231228	163700	19590	9790	9790	9790	9790	0
282	20231228	163600	19590	9790	9790	9790	9790	0
283	20231228	163500	19590	9790	9790	9790	9790	0
284	20231228	163400	19590	9790	9790	9790	9790	0
285	20231228	163300	19590	9790	9790	9790	9790	0
286	20231228	163200	19590	9790	9790	9790	9790	0
287	20231228	163100	19590	9790	9790	9790	9790	0
288	20231228	163000	19590	9790	9790	9790	9790	0
289	20231228	162900	19590	9790	9790	9790	9790	0
290	20231228	162800	19590	9790	9790	9790	9790	0
291	20231228	162700	19590	9790	9790	9790	9790	0
292	20231228	162600	19590	9790	9790	9790	9790	0
293	20231228	162500	19590	9790	9790	9790	9790	0
294	20231228	162400	19590	9790	9790	9790	9790	0
295	20231228	162300	19590	9790	9790	9790	9790	0
296	20231228	162200	19590	9790	9790	9790	9790	0
297	20231228	162100	19590	9790	9790	9790	9790	0
298	20231228	162000	19590	9790	9790	9790	9790	0
299	20231228	161900	19590	9790	9790	9790	9790	0
300	20231228	161800	19590	9790	9790	9790	9790	0
301	20231228	161700	19590	9790	9790	9790	9790	0
302	20231228	161600	19590	9790	9790	9790	9790	1
303	20231228	161500	19590	9790	9790	9790	9790	0
304	20231228	161400	19590	9790	9790	9790	9790	0
305	20231228	161300	19590	9790	9790	9790	9790	0
306	20231228	161200	19590	9790	9790	9790	9790	0
307	20231228	161100	19590	9790	9790	9790	9790	0
308	20231228	161000	19590	9790	9790	9790	9790	0
309	20231228	160900	19590	9790	9790	9790	9790	0
310	20231228	160800	19590	9790	9790	9790	9790	0
311	20231228	160700	19590	9790	9790	9790	9790	0
312	20231228	160600	19590	9790	9790	9790	9790	0
313	20231228	160500	19590	9790	9790	9790	9790	0
314	20231228	160400	19590	9790	9790	9790	9790	0
315	20231228	160300	19590	9790	9790	9790	9790	0
316	20231228	160200	19590	9790	9790	9790	9790	0
317	20231228	160100	19590	9790	9790	9790	9790	0
318	20231228	160000	19590	9790	9790	9790	9790	0
319	20231228	155900	19590	9790	9790	9790	9790	0
320	20231228	155800	19590	9790	9790	9790	9790	0
321	20231228	155700	19590	9790	9790	9790	9790	0
322	20231228	155600	19590	9790	9790	9790	9790	0
323	20231228	155500	19590	9790	9790	9790	9790	0
324	20231228	155400	19590	9790	9790	9790	9790	0
325	20231228	155300	19590	9790	9790	9790	9790	0
326	20231228	155200	19590	9790	9790	9790	9790	0
327	20231228	155100	19590	9790	9790	9790	9790	0
328	20231228	155000	19590	9790	9790	9790	9790	0
329	20231228	154900	19590	9790	9790	9790	9790	0
330	20231228	154800	19590	9790	9790	9790	9790	0
331	20231228	154700	19590	9790	9790	9790	9790	0
332	20231228	154600	19590	9790	9790	9790	9790	1
333	20231228	154500	19590	9790	9790	9790	9790	0
334	20231228	154400	19590	9790	9790	9790	9790	0
335	20231228	154300	19590	9790	9790	9790	9790	0
336	20231228	154200	19590	9790	9790	9790	9790	0
337	20231228	154100	19590	9790	9790	9790	9790	0
338	20231228	154000	19590	9790	9790	9790	9790	0
339	20231228	153900	19590	9790	9790	9790	9790	0
340	20231228	153800	19590	9790	9790	9790	9790	0
341	20231228	153700	19590	9790	9790	9790	9790	0
342	20231228	153600	19590	9790	9790	9790	9790	0
343	20231228	153500	19590	9790	9790	9790	9790	0
344	20231228	153400	19590	9790	9790	9790	9790	0
345	20231228	153300	19590	9790	9790	9790	9790	0
346	20231228	153200	19590	9790	9790	9790	9790	0
347	20231228	153100	19590	9790	9790	9790	9790	0
348	20231228	153000	19590	9790	9790	9790	9790	0
349	20231228	152900	19590	9790	9790	9790	9790	0
350	20231228	152800	19590	9790	9790	9790	9790	0
351	20231228	152700	19590	9790	9790	9790	9790	0
352	20231228	152600	19590	9790	9790	9790	9790	0
353	20231228	152500	19590	9790	9790	9790	9790	0
354	20231228	152400	19590	9790	9790	9790	9790	0
355	20231228	152300	19590	9790	9790	9790	9790	0
356	20231228	152200	19590	9790	9790	9790	9790	0
357	20231228	152100	19590	9790	9790	9790	9790	0
358	20231228	152000	19590	9790	9790	9790	9790	0
359	20231228	151900	19590	9790	9790	9790	9790	0
360	20231228	151800	19590	9790	9790	9790	9790	0
361	20231228	151700	19590	9790	9790	9790	9790	0
362	20231228	151600	19590	9790	9790	9790	9790	0
363	20231228	151500	19590	9790	9790	9790	9790	0
364	20231228	151400	19590	9790	9790	9790	9790	0
365	20231228	151300	19590	9790	9790	9790	9790	0
366	20231228	151200	19590	9790	9790	9790	9790	0
367	20231228	151100	19590	9790	9790	9790	9790	0
368	20231228	151000	19590	9790	9790	9790	9790	0
369	20231228	150900	19590	9790	9790	9790	9790	0
370	20231228	150800	19590	9790	9790	9790	9790	0
371	20231228	150700	19590	9790	9790	9790	9790	0
372	20231228	150600	19590	9790	9790	9790	9790	0
373	20231228	150500	19590	9790	9790	9790	9790	0
374	20231228	150400	19590	9790	9790	9790	9790	0
375	20231228	150300	19590	9790	9790	9790	9790	0
376	20231228	150200	19590	9790	9790	9790	9790	0
377	20231228	150100	19590	9790	9790	9790	9790	0
378	20231228	150000	19590	9790	9790	9790	9790	0
379	20231228	145900	19590	9790	9790	9790	9790	0
380	20231228	145800	19590	9790	9790	9790	9790	0
381	20231228	145700	19590	9790	9790	9790	9790	0
382	20231228	145600	19590	9790	9790	9790	9790	0
383	20231228	145500	19590	9790	9790	9790	9790	0
384	20231228	145400	19590	9790	9790	9790	9790	0
385	20231228	145300	19590	9790	9790	9790	9790	0
386	20231228	145200	19590	9790	9790	9790	9790	0
387	20231228	145100	19590	9790	9790	9790	9790	0
388	20231228	145000	19590	9790	9790	9790	9790	0
389	20231228	144900	19590	9790	9790	9790	9790	0
390	20231228	144800	19590	9790	9790	9790	9790	0
391	20231228	144700	19590	9790	9790	9790	9790	0
392	20231228	144600	19590	9790	9790	9790	9790	0
393	20231228	144500	19590	9790	9790	9790	9790	0
394	20231228	144400	19590	9790	9790	9790	9790	0
395	20231228	144300	19590	9790	9790	9790	9790	0
396	20231228	144200	19590	9790	9790	9790	9790	0
397	20231228	144100	19590	9790	9790	9790	9790	0
398	20231228	144000	19590	9790	9790	9790	9790	0
399	20231228	143900	19590	9790	9790	9790	9790	0
400	20231228	143800	19590	9790	9790	9790	9790	0
401	20231228	143700	19590	9790	9790	9790	9790	0
402	20231228	143600	19590	9790	9790	9790	9790	0
403	20231228	143500	19590	9790	9790	9790	9790	0
404	20231228	143400	19590	9790	9790	9790	9790	0
405	20231228	143300	19590	9790	9790	9790	9790	0
406	20231228	143200	19590	9790	9790	9790	9790	0
407	20231228	143100	19590	9790	9790	9790	9790	0
408	20231228	143000	19590	9790	9790	9790	9790	0
409	20231228	142900	19590	9790	9790	9790	9790	0
410	20231228	142800	19590	9790	9790	9790	9790	0
411	20231228	142700	19590	9790	9790	9790	9790	0
412	20231228	142600	19590	9790	9790	9790	9790	0
413	20231228	142500	19590	9790	9790	9790	9790	0
414	20231228	142400	19590	9790	9790	9790	9790	0
415	20231228	142300	19590	9790	9790	9790	9790	0
416	20231228	142200	19590	9790	9790	9790	9790	0
417	20231228	142100	19590	9790	9790	9790	9790	0
418	20231228	142000	19590	9790	9790	9790	9790	0
419	20231228	141900	19590	9790	9790	9790	9790	0
420	20231228	141800	19590	9790	9790	9790	9790	0
421	20231228	141700	19590	9790	9790	9790	9790	0
422	20231228	141600	19590	9790	9790	9790	9790	0
423	20231228	141500	19590	9790	9790	9790	9790	0
424	20231228	141400	19590	9790	9790	9790	9790	0
425	20231228	141300	19590	9790	9790	9790	9790	0
426	20231228	141200	19590	9790	9790	9790	9790	0
427	20231228	141100	19590	9790	9790	9790	9790	0
428	20231228	141000	19590	9790	9790	9790	9790	0
429	20231228	140900	19590	9790	9790	9790	9790	0
430	20231228	140800	19590	9790	9790	9790	9790	0
431	20231228	140700	19590	9790	9790	9790	9790	0
432	20231228	140600	19590	9790	9790	9790	9790	0
433	20231228	140500	19590	9790	9790	9790	9790	0
434	20231228	140400	19590	9790	9790	9790	9790	0
435	20231228	140300	19590	9790	9790	9790	9790	0
436	20231228	140200	19590	9790	9790	9790	9790	0
437	20231228	140100	19590	9790	9790	9790	9790	0
438	20231228	140000	19590	9790	9790	9790	9790	0
439	20231228	135900	19590	9790	9790	9790	9790	0
440	20231228	135800	19590	9790	9790	9790	9790	0
441	20231228	135700	19590	9790	9790	9790	9790	0
442	20231228	135600	19590	9790	9790	9790	9790	0
443	20231228	135500	19590	9790	9790	9790	9790	0
444	20231228	135400	19590	9790	9790	9790	9790	0
445	20231228	135300	19590	9790	9790	9790	9790	0
446	20231228	135200	19590	9790	9790	9790	9790	0
447	20231228	135100	19590	9790	9790	9790	9790	0
448	20231228	135000	19590	9790	9790	9790	9790	0
449	20231228	134900	19590	9790	9790	9790	9790	0
450	20231228	134800	19590	9790	9790	9790	9790	0
451	20231228	134700	19590	9790	9790	9790	9790	0
452	20231228	134600	19590	9790	9790	9790	9790	0
453	20231228	134500	19590	9790	9790	9790	9790	0
454	20231228	134400	19590	9790	9790	9790	9790	0
455	20231228	134300	19590	9790	9790	9790	9790	0
456	20231228	134200	19590	9790	9790	9790	9790	0
457	20231228	134100	19590	9790	9790	9790	9790	0
458	20231228	134000	19590	9790	9790	9790	9790	0
459	20231228	133900	19590	9790	9790	9790	9790	0
460	20231228	133800	19590	9790	9790	9790	9790	0
461	20231228	133700	19590	9790	9790	9790	9790	0
462	20231228	133600	19590	9790	9790	9790	9790	0
463	20231228	133500	19590	9790	9790	9790	9790	0
464	20231228	133400	19590	9790	9790	9790	9790	0
465	20231228	133300	19590	9790	9790	9790	9790	0
466	20231228	133200	19590	9790	9790	9790	9790	0
467	20231228	133100	19590	9790	9790	9790	9790	0
468	20231228	133000	19590	9790	9790	9790	9790	0
469	20231228	132900	19590	9790	9790	9790	9790	0
470	20231228	132800	19590	9790	9790	9790	9790	0
471	20231228	132700	19590	9790	9790	9790	9790	0
472	20231228	132600	19590	9790	9790	9790	9790	0
473	20231228	132500	19590	9790	9790	9790	9790	0
474	20231228	132400	19590	9790	9790	9790	9790	0
475	20231228	132300	19590	9790	9790	9790	9790	0
476	20231228	132200	19590	9790	9790	9790	9790	0
477	20231228	132100	19590	9790	9790	9790	9790	0
478	20231228	132000	19590	9790	9790	9790	9790	0
479	20231228	131900	19590	9790	9790	9790	9790	0
480	20231228	131800	19590	9790	9790	9790	9790	0
481	20231228	131700	19590	9790	9790	9790	9790	0
482	20231228	131600	19590	9790	9790	9790	9790	0
483	20231228	131500	19590	9790	9790	9790	9790	0
484	20231228	131400	19590	9790	9790	9790	9790	0
485	20231228	131300	19590	9790	9790	9790	9790	0
486	20231228	131200	19590	9790	9790	9790	9790	0
487	20231228	131100	19590	9790	9790	9790	9790	0
488	20231228	131000	19590	9790	9790	9790	9790	1
489	20231228	130900	9800	9800	9800	9800	9800	0
490	20231228	130800	9800	9800	9800	9800	9800	0
491	20231228	130700	9800	9800	9800	9800	9800	0
492	20231228	130600	9800	9800	9800	9800	9800	0
493	20231228	130500	9800	9800	9800	9800	9800	0
494	20231228	130400	9800	9800	9800	9800	9800	0
495	20231228	130300	9800	9800	9800	9800	9800	0
496	20231228	130200	9800	9800	9800	9800	9800	0
497	20231228	130100	9800	9800	9800	9800	9800	0
498	20231228	130000	9800	9800	9800	9800	9800	0
499	20231228	125900	9800	9800	9800	9800	9800	0
500	20231228	125800	9800	9800	9800	9800	9800	0
501	20231228	125700	9800	9800	9800	9800	9800	0
502	20231228	125600	9800	9800	9800	9800	9800	0
503	20231228	125500	9800	9800	9800	9800	9800	0
504	20231228	125400	9800	9800	9800	9800	9800	0
505	20231228	125300	9800	9800	9800	9800	9800	0
506	20231228	125200	9800	9800	9800	9800	9800	0
507	20231228	125100	9800	9800	9800	9800	9800	0
508	20231228	125000	9800	9800	9800	9800	9800	0
509	20231228	124900	9800	9800	9800	9800	9800	0
510	20231228	124800	9800	9800	9800	9800	9800	0
511	20231228	124700	9800	9800	9800	9800	9800	0
512	20231228	124600	9800	9800	9800	9800	9800	0
513	20231228	124500	9800	9800	9800	9800	9800	0
514	20231228	124400	9800	9800	9800	9800	9800	0
515	20231228	124300	9800	9800	9800	9800	9800	0
516	20231228	124200	9800	9800	9800	9800	9800	0
517	20231228	124100	9800	9800	9800	9800	9800	0
518	20231228	124000	9800	9800	9800	9800	9800	0
519	20231228	123900	9800	9800	9800	9800	9800	0
520	20231228	123800	9800	9800	9800	9800	9800	0
521	20231228	123700	9800	9800	9800	9800	9800	0
522	20231228	123600	9800	9800	9800	9800	9800	0
523	20231228	123500	9800	9800	9800	9800	9800	0
524	20231228	123400	9800	9800	9800	9800	9800	0
525	20231228	123300	9800	9800	9800	9800	9800	0
526	20231228	123200	9800	9800	9800	9800	9800	0
527	20231228	123100	9800	9800	9800	9800	9800	0
528	20231228	123000	9800	9800	9800	9800	9800	0
529	20231228	122900	9800	9800	9800	9800	9800	0
530	20231228	122800	9800	9800	9800	9800	9800	0
531	20231228	122700	9800	9800	9800	9800	9800	0
532	20231228	122600	9800	9800	9800	9800	9800	0
533	20231228	122500	9800	9800	9800	9800	9800	0
534	20231228	122400	9800	9800	9800	9800	9800	0
535	20231228	122300	9800	9800	9800	9800	9800	0
536	20231228	122200	9800	9800	9800	9800	9800	0
537	20231228	122100	9800	9800	9800	9800	9800	0
538	20231228	122000	9800	9800	9800	9800	9800	0
539	20231228	121900	9800	9800	9800	9800	9800	0
540	20231228	121800	9800	9800	9800	9800	9800	0
541	20231228	121700	9800	9800	9800	9800	9800	0
542	20231228	121600	9800	9800	9800	9800	9800	0
543	20231228	121500	9800	9800	9800	9800	9800	0
544	20231228	121400	9800	9800	9800	9800	9800	0
545	20231228	121300	9800	9800	9800	9800	9800	0
546	20231228	121200	9800	9800	9800	9800	9800	0
547	20231228	121100	9800	9800	9800	9800	9800	0
548	20231228	121000	9800	9800	9800	9800	9800	0
549	20231228	120900	9800	9800	9800	9800	9800	0
550	20231228	120800	9800	9800	9800	9800	9800	0
551	20231228	120700	9800	9800	9800	9800	9800	0
552	20231228	120600	9800	9800	9800	9800	9800	0
553	20231228	120500	9800	9800	9800	9800	9800	0
554	20231228	120400	9800	9800	9800	9800	9800	0
555	20231228	120300	9800	9800	9800	9800	9800	0
556	20231228	120200	9800	9800	9800	9800	9800	0
557	20231228	120100	9800	9800	9800	9800	9800	0
558	20231228	120000	9800	9800	9800	9800	9800	0
559	20231228	115900	9800	9800	9800	9800	9800	0
560	20231228	115800	9800	9800	9800	9800	9800	0
561	20231228	115700	9800	9800	9800	9800	9800	0
562	20231228	115600	9800	9800	9800	9800	9800	0
563	20231228	115500	9800	9800	9800	9800	9800	0
564	20231228	115400	9800	9800	9800	9800	9800	0
565	20231228	115300	9800	9800	9800	9800	9800	0
566	20231228	115200	9800	9800	9800	9800	9800	0
567	20231228	115100	9800	9800	9800	9800	9800	0
568	20231228	115000	9800	9800	9800	9800	9800	0
569	20231228	114900	9800	9800	9800	9800	9800	0
570	20231228	114800	9800	9800	9800	9800	9800	0
571	20231228	114700	9800	9800	9800	9800	9800	0
572	20231228	114600	9800	9800	9800	9800	9800	0
573	20231228	114500	9800	9800	9800	9800	9800	0
574	20231228	114400	9800	9800	9800	9800	9800	0
575	20231228	114300	9800	9800	9800	9800	9800	0
576	20231228	114200	9800	9800	9800	9800	9800	0
577	20231228	114100	9800	9800	9800	9800	9800	0
578	20231228	114000	9800	9800	9800	9800	9800	0
579	20231228	113900	9800	9800	9800	9800	9800	0
580	20231228	113800	9800	9800	9800	9800	9800	0
581	20231228	113700	9800	9800	9800	9800	9800	0
582	20231228	113600	9800	9800	9800	9800	9800	0
583	20231228	113500	9800	9800	9800	9800	9800	0
584	20231228	113400	9800	9800	9800	9800	9800	0
585	20231228	113300	9800	9800	9800	9800	9800	0
586	20231228	113200	9800	9800	9800	9800	9800	0
587	20231228	113100	9800	9800	9800	9800	9800	0
588	20231228	113000	9800	9800	9800	9800	9800	0
589	20231228	112900	9800	9800	9800	9800	9800	0
590	20231228	112800	9800	9800	9800	9800	9800	0
591	20231228	112700	9800	9800	9800	9800	9800	0
592	20231228	112600	9800	9800	9800	9800	9800	0
593	20231228	112500	9800	9800	9800	9800	9800	0
594	20231228	112400	9800	9800	9800	9800	9800	0
595	20231228	112300	9800	9800	9800	9800	9800	0
596	20231228	112200	9800	9800	9800	9800	9800	0
597	20231228	112100	9800	9800	9800	9800	9800	0
598	20231228	112000	9800	9800	9800	9800	9800	0
599	20231228	111900	9800	9800	9800	9800	9800	0
600	20231228	111800	9800	9800	9800	9800	9800	0
601	20231228	111700	9800	9800	9800	9800	9800	0
602	20231228	111600	9800	9800	9800	9800	9800	0
603	20231228	111500	9800	9800	9800	9800	9800	0
604	20231228	111400	9800	9800	9800	9800	9800	0
605	20231228	111300	9800	9800	9800	9800	9800	0
606	20231228	111200	9800	9800	9800	9800	9800	0
607	20231228	111100	9800	9800	9800	9800	9800	0
608	20231228	111000	9800	9800	9800	9800	9800	0
609	20231228	110900	9800	9800	9800	9800	9800	0
610	20231228	110800	9800	9800	9800	9800	9800	0
611	20231228	110700	9800	9800	9800	9800	9800	0
612	20231228	110600	9800	9800	9800	9800	9800	0
613	20231228	110500	9800	9800	9800	9800	9800	0
614	20231228	110400	9800	9800	9800	9800	9800	0
615	20231228	110300	9800	9800	9800	9800	9800	0
616	20231228	110200	9800	9800	9800	9800	9800	0
617	20231228	110100	9800	9800	9800	9800	9800	0
618	20231228	110000	9800	9800	9800	9800	9800	0
619	20231228	105900	9800	9800	9800	9800	9800	0
620	20231228	105800	9800	9800	9800	9800	9800	0
621	20231228	105700	9800	9800	9800	9800	9800	0
622	20231228	105600	9800	9800	9800	9800	9800	0
623	20231228	105500	9800	9800	9800	9800	9800	0
624	20231228	105400	9800	9800	9800	9800	9800	0
625	20231228	105300	9800	9800	9800	9800	9800	0
626	20231228	105200	9800	9800	9800	9800	9800	0
627	20231228	105100	9800	9800	9800	9800	9800	0
628	20231228	105000	9800	9800	9800	9800	9800	0
629	20231228	104900	9800	9800	9800	9800	9800	0
630	20231228	104800	9800	9800	9800	9800	9800	0
631	20231228	104700	9800	9800	9800	9800	9800	0
632	20231228	104600	9800	9800	9800	9800	9800	0
633	20231228	104500	9800	9800	9800	9800	9800	0
634	20231228	104400	9800	9800	9800	9800	9800	0
635	20231228	104300	9800	9800	9800	9800	9800	0
636	20231228	104200	9800	9800	9800	9800	9800	0
637	20231228	104100	9800	9800	9800	9800	9800	0
638	20231228	104000	9800	9800	9800	9800	9800	0
639	20231228	103900	9800	9800	9800	9800	9800	0
640	20231228	103800	9800	9800	9800	9800	9800	0
641	20231228	103700	9800	9800	9800	9800	9800	0
642	20231228	103600	9800	9800	9800	9800	9800	0
643	20231228	103500	9800	9800	9800	9800	9800	0
644	20231228	103400	9800	9800	9800	9800	9800	0
645	20231228	103300	9800	9800	9800	9800	9800	0
646	20231228	103200	9800	9800	9800	9800	9800	0
647	20231228	103100	9800	9800	9800	9800	9800	0
648	20231228	103000	9800	9800	9800	9800	9800	0
649	20231228	102900	9800	9800	9800	9800	9800	0
650	20231228	102800	9800	9800	9800	9800	9800	0
651	20231228	102700	9800	9800	9800	9800	9800	0
652	20231228	102600	9800	9800	9800	9800	9800	0
653	20231228	102500	9800	9800	9800	9800	9800	0
654	20231228	102400	9800	9800	9800	9800	9800	0
655	20231228	102300	9800	9800	9800	9800	9800	0
656	20231228	102200	9800	9800	9800	9800	9800	0
657	20231228	102100	9800	9800	9800	9800	9800	0
658	20231228	102000	9800	9800	9800	9800	9800	0
659	20231228	101900	9800	9800	9800	9800	9800	0
660	20231228	101800	9800	9800	9800	9800	9800	0
661	20231228	101700	9800	9800	9800	9800	9800	0
662	20231228	101600	9800	9800	9800	9800	9800	0
663	20231228	101500	9800	9800	9800	9800	9800	0
664	20231228	101400	9800	9800	9800	9800	9800	0
665	20231228	101300	9800	9800	9800	9800	9800	0
666	20231228	101200	9800	9800	9800	9800	9800	0
667	20231228	101100	9800	9800	9800	9800	9800	0
668	20231228	101000	9800	9800	9800	9800	9800	0
669	20231228	100900	9800	9800	9800	9800	9800	0
670	20231228	100800	9800	9800	9800	9800	9800	0
671	20231228	100700	9800	9800	9800	9800	9800	0
672	20231228	100600	9800	9800	9800	9800	9800	0
673	20231228	100500	9800	9800	9800	9800	9800	0
674	20231228	100400	9800	9800	9800	9800	9800	0
675	20231228	100300	9800	9800	9800	9800	9800	0
676	20231228	100200	9800	9800	9800	9800	9800	0
677	20231228	100100	9800	9800	9800	9800	9800	0
678	20231228	100000	9800	9800	9800	9800	9800	0
679	20231228	095900	9800	9800	9800	9800	9800	0
680	20231228	095800	9800	9800	9800	9800	9800	0
681	20231228	095700	9800	9800	9800	9800	9800	0
682	20231228	095600	9800	9800	9800	9800	9800	0
683	20231228	095500	9800	9800	9800	9800	9800	0
684	20231228	095400	9800	9800	9800	9800	9800	0
685	20231228	095300	9800	9800	9800	9800	9800	0
686	20231228	095200	9800	9800	9800	9800	9800	0
687	20231228	095100	9800	9800	9800	9800	9800	0
688	20231228	095000	9800	9800	9800	9800	9800	0
689	20231228	094900	9800	9800	9800	9800	9800	0
690	20231228	094800	9800	9800	9800	9800	9800	1
691	20231228	094700	0	9790	9790	9790	9790	0
692	20231228	094600	0	9790	9790	9790	9790	0
693	20231228	094500	0	9790	9790	9790	9790	0
694	20231228	094400	0	9790	9790	9790	9790	0
695	20231228	094300	0	9790	9790	9790	9790	0
696	20231228	094200	0	9790	9790	9790	9790	0
697	20231228	094100	0	9790	9790	9790	9790	0
698	20231228	094000	0	9790	9790	9790	9790	0
699	20231228	093900	0	9790	9790	9790	9790	0
700	20231228	093800	0	9790	9790	9790	9790	0
701	20231228	093700	0	9790	9790	9790	9790	0
702	20231228	093600	0	9790	9790	9790	9790	0
703	20231228	093500	0	9790	9790	9790	9790	0
704	20231228	093400	0	9790	9790	9790	9790	0
705	20231228	093300	0	9790	9790	9790	9790	0
706	20231228	093200	0	9790	9790	9790	9790	0
707	20231228	093100	0	9790	9790	9790	9790	0
708	20231228	093000	0	9790	9790	9790	9790	0
709	20231228	092900	0	9790	9790	9790	9790	0
710	20231228	092800	0	9790	9790	9790	9790	0
711	20231228	092700	0	9790	9790	9790	9790	0
712	20231228	092600	0	9790	9790	9790	9790	0
713	20231228	092500	0	9790	9790	9790	9790	0
714	20231228	092400	0	9790	9790	9790	9790	0
715	20231228	092300	0	9790	9790	9790	9790	0
716	20231228	092200	0	9790	9790	9790	9790	0
717	20231228	092100	0	9790	9790	9790	9790	0
718	20231228	092000	0	9790	9790	9790	9790	0
719	20231228	091900	0	9790	9790	9790	9790	0
720	20231228	091800	0	9790	9790	9790	9790	0
721	20231228	091700	0	9790	9790	9790	9790	0
722	20231228	091600	0	9790	9790	9790	9790	0
723	20231228	091500	0	9790	9790	9790	9790	0
724	20231228	091400	0	9790	9790	9790	9790	0
725	20231228	091300	0	9790	9790	9790	9790	0
726	20231228	091200	0	9790	9790	9790	9790	0
727	20231228	091100	0	9790	9790	9790	9790	0
728	20231228	091000	0	9790	9790	9790	9790	0
729	20231228	090900	0	9790	9790	9790	9790	0
730	20231228	090800	0	9790	9790	9790	9790	0
731	20231228	090700	0	9790	9790	9790	9790	0
732	20231228	090600	0	9790	9790	9790	9790	0
733	20231228	090500	0	9790	9790	9790	9790	0
734	20231228	090400	0	9790	9790	9790	9790	0
735	20231228	090300	0	9790	9790	9790	9790	0
736	20231228	090200	0	9790	9790	9790	9790	0
737	20231228	090100	0	9790	9790	9790	9790	0
738	20231228	090000	0	9790	9790	9790	9790	0