KissMeData/236340/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	204900	528000	4000	4000	4000	4000	2
3	20231228	204800	528000	4000	4000	4000	4000	0
4	20231228	204700	528000	4000	4000	4000	4000	0
5	20231228	204600	528000	4000	4000	4000	4000	0
6	20231228	204500	528000	4000	4000	4000	4000	0
7	20231228	204400	528000	4000	4000	4000	4000	0
8	20231228	204300	528000	4000	4000	4000	4000	0
9	20231228	204200	528000	4000	4000	4000	4000	0
10	20231228	204100	528000	4000	4000	4000	4000	0
11	20231228	204000	528000	4000	4000	4000	4000	0
12	20231228	203900	528000	4000	4000	4000	4000	0
13	20231228	203800	528000	4000	4000	4000	4000	0
14	20231228	203700	528000	4000	4000	4000	4000	0
15	20231228	203600	528000	4000	4000	4000	4000	0
16	20231228	203500	528000	4000	4000	4000	4000	0
17	20231228	203400	528000	4000	4000	4000	4000	0
18	20231228	203300	528000	4000	4000	4000	4000	0
19	20231228	203200	528000	4000	4000	4000	4000	0
20	20231228	203100	528000	4000	4000	4000	4000	0
21	20231228	203000	528000	4000	4000	4000	4000	0
22	20231228	202900	528000	4000	4000	4000	4000	0
23	20231228	202800	528000	4000	4000	4000	4000	0
24	20231228	202700	528000	4000	4000	4000	4000	0
25	20231228	202600	528000	4000	4000	4000	4000	0
26	20231228	202500	528000	4000	4000	4000	4000	0
27	20231228	202400	528000	4000	4000	4000	4000	0
28	20231228	202300	528000	4000	4000	4000	4000	0
29	20231228	202200	528000	4000	4000	4000	4000	0
30	20231228	202100	528000	4000	4000	4000	4000	0
31	20231228	202000	528000	4000	4000	4000	4000	0
32	20231228	201900	528000	4000	4000	4000	4000	2
33	20231228	201800	528000	4000	4000	4000	4000	0
34	20231228	201700	528000	4000	4000	4000	4000	0
35	20231228	201600	528000	4000	4000	4000	4000	0
36	20231228	201500	528000	4000	4000	4000	4000	0
37	20231228	201400	528000	4000	4000	4000	4000	0
38	20231228	201300	528000	4000	4000	4000	4000	0
39	20231228	201200	528000	4000	4000	4000	4000	0
40	20231228	201100	528000	4000	4000	4000	4000	0
41	20231228	201000	528000	4000	4000	4000	4000	0
42	20231228	200900	528000	4000	4000	4000	4000	0
43	20231228	200800	528000	4000	4000	4000	4000	0
44	20231228	200700	528000	4000	4000	4000	4000	0
45	20231228	200600	528000	4000	4000	4000	4000	0
46	20231228	200500	528000	4000	4000	4000	4000	0
47	20231228	200400	528000	4000	4000	4000	4000	0
48	20231228	200300	528000	4000	4000	4000	4000	0
49	20231228	200200	528000	4000	4000	4000	4000	0
50	20231228	200100	528000	4000	4000	4000	4000	0
51	20231228	200000	528000	4000	4000	4000	4000	0
52	20231228	195900	528000	4000	4000	4000	4000	0
53	20231228	195800	528000	4000	4000	4000	4000	0
54	20231228	195700	528000	4000	4000	4000	4000	0
55	20231228	195600	528000	4000	4000	4000	4000	0
56	20231228	195500	528000	4000	4000	4000	4000	0
57	20231228	195400	528000	4000	4000	4000	4000	0
58	20231228	195300	528000	4000	4000	4000	4000	0
59	20231228	195200	528000	4000	4000	4000	4000	0
60	20231228	195100	528000	4000	4000	4000	4000	0
61	20231228	195000	528000	4000	4000	4000	4000	0
62	20231228	194900	528000	4000	4000	4000	4000	2
63	20231228	194800	528000	4000	4000	4000	4000	0
64	20231228	194700	528000	4000	4000	4000	4000	0
65	20231228	194600	528000	4000	4000	4000	4000	0
66	20231228	194500	528000	4000	4000	4000	4000	0
67	20231228	194400	528000	4000	4000	4000	4000	0
68	20231228	194300	528000	4000	4000	4000	4000	0
69	20231228	194200	528000	4000	4000	4000	4000	0
70	20231228	194100	528000	4000	4000	4000	4000	0
71	20231228	194000	528000	4000	4000	4000	4000	0
72	20231228	193900	528000	4000	4000	4000	4000	0
73	20231228	193800	528000	4000	4000	4000	4000	0
74	20231228	193700	528000	4000	4000	4000	4000	0
75	20231228	193600	528000	4000	4000	4000	4000	0
76	20231228	193500	528000	4000	4000	4000	4000	0
77	20231228	193400	528000	4000	4000	4000	4000	0
78	20231228	193300	528000	4000	4000	4000	4000	0
79	20231228	193200	528000	4000	4000	4000	4000	0
80	20231228	193100	528000	4000	4000	4000	4000	0
81	20231228	193000	528000	4000	4000	4000	4000	0
82	20231228	192900	528000	4000	4000	4000	4000	0
83	20231228	192800	528000	4000	4000	4000	4000	0
84	20231228	192700	528000	4000	4000	4000	4000	0
85	20231228	192600	528000	4000	4000	4000	4000	0
86	20231228	192500	528000	4000	4000	4000	4000	0
87	20231228	192400	528000	4000	4000	4000	4000	0
88	20231228	192300	528000	4000	4000	4000	4000	0
89	20231228	192200	528000	4000	4000	4000	4000	0
90	20231228	192100	528000	4000	4000	4000	4000	0
91	20231228	192000	528000	4000	4000	4000	4000	0
92	20231228	191900	528000	4000	4000	4000	4000	2
93	20231228	191800	528000	4000	4000	4000	4000	0
94	20231228	191700	528000	4000	4000	4000	4000	0
95	20231228	191600	528000	4000	4000	4000	4000	0
96	20231228	191500	528000	4000	4000	4000	4000	0
97	20231228	191400	528000	4000	4000	4000	4000	0
98	20231228	191300	528000	4000	4000	4000	4000	0
99	20231228	191200	528000	4000	4000	4000	4000	0
100	20231228	191100	528000	4000	4000	4000	4000	0
101	20231228	191000	528000	4000	4000	4000	4000	0
102	20231228	190900	528000	4000	4000	4000	4000	0
103	20231228	190800	528000	4000	4000	4000	4000	0
104	20231228	190700	528000	4000	4000	4000	4000	0
105	20231228	190600	528000	4000	4000	4000	4000	0
106	20231228	190500	528000	4000	4000	4000	4000	0
107	20231228	190400	528000	4000	4000	4000	4000	0
108	20231228	190300	528000	4000	4000	4000	4000	0
109	20231228	190200	528000	4000	4000	4000	4000	0
110	20231228	190100	528000	4000	4000	4000	4000	0
111	20231228	190000	528000	4000	4000	4000	4000	0
112	20231228	185900	528000	4000	4000	4000	4000	0
113	20231228	185800	528000	4000	4000	4000	4000	0
114	20231228	185700	528000	4000	4000	4000	4000	0
115	20231228	185600	528000	4000	4000	4000	4000	0
116	20231228	185500	528000	4000	4000	4000	4000	0
117	20231228	185400	528000	4000	4000	4000	4000	0
118	20231228	185300	528000	4000	4000	4000	4000	0
119	20231228	185200	528000	4000	4000	4000	4000	0
120	20231228	185100	528000	4000	4000	4000	4000	0
121	20231228	185000	528000	4000	4000	4000	4000	0
122	20231228	184900	528000	4000	4000	4000	4000	2
123	20231228	184800	528000	4000	4000	4000	4000	0
124	20231228	184700	528000	4000	4000	4000	4000	0
125	20231228	184600	528000	4000	4000	4000	4000	0
126	20231228	184500	528000	4000	4000	4000	4000	0
127	20231228	184400	528000	4000	4000	4000	4000	0
128	20231228	184300	528000	4000	4000	4000	4000	0
129	20231228	184200	528000	4000	4000	4000	4000	0
130	20231228	184100	528000	4000	4000	4000	4000	0
131	20231228	184000	528000	4000	4000	4000	4000	0
132	20231228	183900	528000	4000	4000	4000	4000	0
133	20231228	183800	528000	4000	4000	4000	4000	0
134	20231228	183700	528000	4000	4000	4000	4000	0
135	20231228	183600	528000	4000	4000	4000	4000	0
136	20231228	183500	528000	4000	4000	4000	4000	0
137	20231228	183400	528000	4000	4000	4000	4000	0
138	20231228	183300	528000	4000	4000	4000	4000	0
139	20231228	183200	528000	4000	4000	4000	4000	0
140	20231228	183100	528000	4000	4000	4000	4000	0
141	20231228	183000	528000	4000	4000	4000	4000	0
142	20231228	182900	528000	4000	4000	4000	4000	0
143	20231228	182800	528000	4000	4000	4000	4000	0
144	20231228	182700	528000	4000	4000	4000	4000	0
145	20231228	182600	528000	4000	4000	4000	4000	0
146	20231228	182500	528000	4000	4000	4000	4000	0
147	20231228	182400	528000	4000	4000	4000	4000	0
148	20231228	182300	528000	4000	4000	4000	4000	0
149	20231228	182200	528000	4000	4000	4000	4000	0
150	20231228	182100	528000	4000	4000	4000	4000	0
151	20231228	182000	528000	4000	4000	4000	4000	0
152	20231228	181900	528000	4000	4000	4000	4000	2
153	20231228	181800	528000	4000	4000	4000	4000	0
154	20231228	181700	528000	4000	4000	4000	4000	0
155	20231228	181600	528000	4000	4000	4000	4000	0
156	20231228	181500	528000	4000	4000	4000	4000	0
157	20231228	181400	528000	4000	4000	4000	4000	0
158	20231228	181300	528000	4000	4000	4000	4000	0
159	20231228	181200	528000	4000	4000	4000	4000	0
160	20231228	181100	528000	4000	4000	4000	4000	0
161	20231228	181000	528000	4000	4000	4000	4000	0
162	20231228	180900	528000	4000	4000	4000	4000	0
163	20231228	180800	528000	4000	4000	4000	4000	0
164	20231228	180700	528000	4000	4000	4000	4000	0
165	20231228	180600	528000	4000	4000	4000	4000	0
166	20231228	180500	528000	4000	4000	4000	4000	0
167	20231228	180400	528000	4000	4000	4000	4000	0
168	20231228	180300	528000	4000	4000	4000	4000	0
169	20231228	180200	528000	4000	4000	4000	4000	0
170	20231228	180100	528000	4000	4000	4000	4000	0
171	20231228	180000	528000	4000	4000	4000	4000	0
172	20231228	175900	528000	4000	4000	4000	4000	0
173	20231228	175800	528000	4000	4000	4000	4000	0
174	20231228	175700	528000	4000	4000	4000	4000	0
175	20231228	175600	528000	4000	4000	4000	4000	0
176	20231228	175500	528000	4000	4000	4000	4000	0
177	20231228	175400	528000	4000	4000	4000	4000	0
178	20231228	175300	528000	4000	4000	4000	4000	0
179	20231228	175200	528000	4000	4000	4000	4000	0
180	20231228	175100	528000	4000	4000	4000	4000	0
181	20231228	175000	528000	4000	4000	4000	4000	0
182	20231228	174900	528000	4000	4000	4000	4000	2
183	20231228	174800	528000	4000	4000	4000	4000	0
184	20231228	174700	528000	4000	4000	4000	4000	0
185	20231228	174600	528000	4000	4000	4000	4000	0
186	20231228	174500	528000	4000	4000	4000	4000	0
187	20231228	174400	528000	4000	4000	4000	4000	0
188	20231228	174300	528000	4000	4000	4000	4000	0
189	20231228	174200	528000	4000	4000	4000	4000	0
190	20231228	174100	528000	4000	4000	4000	4000	0
191	20231228	174000	528000	4000	4000	4000	4000	0
192	20231228	173900	528000	4000	4000	4000	4000	0
193	20231228	173800	528000	4000	4000	4000	4000	0
194	20231228	173700	528000	4000	4000	4000	4000	0
195	20231228	173600	528000	4000	4000	4000	4000	0
196	20231228	173500	528000	4000	4000	4000	4000	0
197	20231228	173400	528000	4000	4000	4000	4000	0
198	20231228	173300	528000	4000	4000	4000	4000	0
199	20231228	173200	528000	4000	4000	4000	4000	0
200	20231228	173100	528000	4000	4000	4000	4000	0
201	20231228	173000	528000	4000	4000	4000	4000	0
202	20231228	172900	528000	4000	4000	4000	4000	0
203	20231228	172800	528000	4000	4000	4000	4000	0
204	20231228	172700	528000	4000	4000	4000	4000	0
205	20231228	172600	528000	4000	4000	4000	4000	0
206	20231228	172500	528000	4000	4000	4000	4000	0
207	20231228	172400	528000	4000	4000	4000	4000	0
208	20231228	172300	528000	4000	4000	4000	4000	0
209	20231228	172200	528000	4000	4000	4000	4000	0
210	20231228	172100	528000	4000	4000	4000	4000	0
211	20231228	172000	528000	4000	4000	4000	4000	0
212	20231228	171900	528000	4000	4000	4000	4000	2
213	20231228	171800	528000	4000	4000	4000	4000	0
214	20231228	171700	528000	4000	4000	4000	4000	0
215	20231228	171600	528000	4000	4000	4000	4000	0
216	20231228	171500	528000	4000	4000	4000	4000	0
217	20231228	171400	528000	4000	4000	4000	4000	0
218	20231228	171300	528000	4000	4000	4000	4000	0
219	20231228	171200	528000	4000	4000	4000	4000	0
220	20231228	171100	528000	4000	4000	4000	4000	0
221	20231228	171000	528000	4000	4000	4000	4000	0
222	20231228	170900	528000	4000	4000	4000	4000	0
223	20231228	170800	528000	4000	4000	4000	4000	0
224	20231228	170700	528000	4000	4000	4000	4000	0
225	20231228	170600	528000	4000	4000	4000	4000	0
226	20231228	170500	528000	4000	4000	4000	4000	0
227	20231228	170400	528000	4000	4000	4000	4000	0
228	20231228	170300	528000	4000	4000	4000	4000	0
229	20231228	170200	528000	4000	4000	4000	4000	0
230	20231228	170100	528000	4000	4000	4000	4000	0
231	20231228	170000	528000	4000	4000	4000	4000	0
232	20231228	165900	528000	4000	4000	4000	4000	0
233	20231228	165800	528000	4000	4000	4000	4000	0
234	20231228	165700	528000	4000	4000	4000	4000	0
235	20231228	165600	528000	4000	4000	4000	4000	0
236	20231228	165500	528000	4000	4000	4000	4000	0
237	20231228	165400	528000	4000	4000	4000	4000	0
238	20231228	165300	528000	4000	4000	4000	4000	0
239	20231228	165200	528000	4000	4000	4000	4000	0
240	20231228	165100	528000	4000	4000	4000	4000	0
241	20231228	165000	528000	4000	4000	4000	4000	0
242	20231228	164900	528000	4000	4000	4000	4000	2
243	20231228	164800	528000	4000	4000	4000	4000	0
244	20231228	164700	528000	4000	4000	4000	4000	0
245	20231228	164600	528000	4000	4000	4000	4000	0
246	20231228	164500	528000	4000	4000	4000	4000	0
247	20231228	164400	528000	4000	4000	4000	4000	0
248	20231228	164300	528000	4000	4000	4000	4000	0
249	20231228	164200	528000	4000	4000	4000	4000	0
250	20231228	164100	528000	4000	4000	4000	4000	0
251	20231228	164000	528000	4000	4000	4000	4000	0
252	20231228	163900	528000	4000	4000	4000	4000	0
253	20231228	163800	528000	4000	4000	4000	4000	0
254	20231228	163700	528000	4000	4000	4000	4000	0
255	20231228	163600	528000	4000	4000	4000	4000	0
256	20231228	163500	528000	4000	4000	4000	4000	0
257	20231228	163400	528000	4000	4000	4000	4000	0
258	20231228	163300	528000	4000	4000	4000	4000	0
259	20231228	163200	528000	4000	4000	4000	4000	0
260	20231228	163100	528000	4000	4000	4000	4000	0
261	20231228	163000	528000	4000	4000	4000	4000	0
262	20231228	162900	528000	4000	4000	4000	4000	0
263	20231228	162800	528000	4000	4000	4000	4000	0
264	20231228	162700	528000	4000	4000	4000	4000	0
265	20231228	162600	528000	4000	4000	4000	4000	0
266	20231228	162500	528000	4000	4000	4000	4000	0
267	20231228	162400	528000	4000	4000	4000	4000	0
268	20231228	162300	528000	4000	4000	4000	4000	0
269	20231228	162200	528000	4000	4000	4000	4000	0
270	20231228	162100	528000	4000	4000	4000	4000	0
271	20231228	162000	528000	4000	4000	4000	4000	0
272	20231228	161900	528000	4000	4000	4000	4000	2
273	20231228	161800	528000	4000	4000	4000	4000	0
274	20231228	161700	528000	4000	4000	4000	4000	0
275	20231228	161600	528000	4000	4000	4000	4000	0
276	20231228	161500	528000	4000	4000	4000	4000	0
277	20231228	161400	528000	4000	4000	4000	4000	0
278	20231228	161300	528000	4000	4000	4000	4000	0
279	20231228	161200	528000	4000	4000	4000	4000	0
280	20231228	161100	528000	4000	4000	4000	4000	0
281	20231228	161000	528000	4000	4000	4000	4000	0
282	20231228	160900	528000	4000	4000	4000	4000	0
283	20231228	160800	528000	4000	4000	4000	4000	0
284	20231228	160700	528000	4000	4000	4000	4000	0
285	20231228	160600	528000	4000	4000	4000	4000	0
286	20231228	160500	528000	4000	4000	4000	4000	0
287	20231228	160400	528000	4000	4000	4000	4000	0
288	20231228	160300	528000	4000	4000	4000	4000	0
289	20231228	160200	528000	4000	4000	4000	4000	0
290	20231228	160100	528000	4000	4000	4000	4000	0
291	20231228	160000	528000	4000	4000	4000	4000	0
292	20231228	155900	528000	4000	4000	4000	4000	0
293	20231228	155800	528000	4000	4000	4000	4000	0
294	20231228	155700	528000	4000	4000	4000	4000	0
295	20231228	155600	528000	4000	4000	4000	4000	0
296	20231228	155500	528000	4000	4000	4000	4000	0
297	20231228	155400	528000	4000	4000	4000	4000	0
298	20231228	155300	528000	4000	4000	4000	4000	0
299	20231228	155200	528000	4000	4000	4000	4000	0
300	20231228	155100	528000	4000	4000	4000	4000	0
301	20231228	155000	528000	4000	4000	4000	4000	0
302	20231228	154900	528000	4000	4000	4000	4000	2
303	20231228	154800	528000	4000	4000	4000	4000	0
304	20231228	154700	528000	4000	4000	4000	4000	0
305	20231228	154600	528000	4000	4000	4000	4000	0
306	20231228	154500	528000	4000	4000	4000	4000	0
307	20231228	154400	528000	4000	4000	4000	4000	0
308	20231228	154300	528000	4000	4000	4000	4000	0
309	20231228	154200	528000	4000	4000	4000	4000	0
310	20231228	154100	528000	4000	4000	4000	4000	0
311	20231228	154000	528000	4000	4000	4000	4000	0
312	20231228	153900	528000	4000	4000	4000	4000	0
313	20231228	153800	528000	4000	4000	4000	4000	0
314	20231228	153700	528000	4000	4000	4000	4000	0
315	20231228	153600	528000	4000	4000	4000	4000	0
316	20231228	153500	528000	4000	4000	4000	4000	0
317	20231228	153400	528000	4000	4000	4000	4000	0
318	20231228	153300	528000	4000	4000	4000	4000	0
319	20231228	153200	528000	4000	4000	4000	4000	0
320	20231228	153100	528000	4000	4000	4000	4000	0
321	20231228	153000	528000	4000	4000	4000	4000	0
322	20231228	152900	528000	4000	4000	4000	4000	0
323	20231228	152800	528000	4000	4000	4000	4000	0
324	20231228	152700	528000	4000	4000	4000	4000	0
325	20231228	152600	528000	4000	4000	4000	4000	0
326	20231228	152500	528000	4000	4000	4000	4000	0
327	20231228	152400	528000	4000	4000	4000	4000	0
328	20231228	152300	528000	4000	4000	4000	4000	0
329	20231228	152200	528000	4000	4000	4000	4000	0
330	20231228	152100	528000	4000	4000	4000	4000	0
331	20231228	152000	528000	4000	4000	4000	4000	0
332	20231228	151900	528000	4000	4000	4000	4000	0
333	20231228	151800	528000	4000	4000	4000	4000	0
334	20231228	151700	528000	4000	4000	4000	4000	0
335	20231228	151600	528000	4000	4000	4000	4000	0
336	20231228	151500	528000	4000	4000	4000	4000	0
337	20231228	151400	528000	4000	4000	4000	4000	0
338	20231228	151300	528000	4000	4000	4000	4000	0
339	20231228	151200	528000	4000	4000	4000	4000	0
340	20231228	151100	528000	4000	4000	4000	4000	0
341	20231228	151000	528000	4000	4000	4000	4000	0
342	20231228	150900	528000	4000	4000	4000	4000	0
343	20231228	150800	528000	4000	4000	4000	4000	0
344	20231228	150700	528000	4000	4000	4000	4000	0
345	20231228	150600	528000	4000	4000	4000	4000	0
346	20231228	150500	528000	4000	4000	4000	4000	0
347	20231228	150400	528000	4000	4000	4000	4000	0
348	20231228	150300	528000	4000	4000	4000	4000	0
349	20231228	150200	528000	4000	4000	4000	4000	0
350	20231228	150100	528000	4000	4000	4000	4000	0
351	20231228	150000	528000	4000	4000	4000	4000	0
352	20231228	145900	528000	4000	4000	4000	4000	0
353	20231228	145800	528000	4000	4000	4000	4000	0
354	20231228	145700	528000	4000	4000	4000	4000	0
355	20231228	145600	528000	4000	4000	4000	4000	0
356	20231228	145500	528000	4000	4000	4000	4000	0
357	20231228	145400	528000	4000	4000	4000	4000	0
358	20231228	145300	528000	4000	4000	4000	4000	0
359	20231228	145200	528000	4000	4000	4000	4000	0
360	20231228	145100	528000	4000	4000	4000	4000	0
361	20231228	145000	528000	4000	4000	4000	4000	0
362	20231228	144900	528000	4000	4000	4000	4000	0
363	20231228	144800	528000	4000	4000	4000	4000	0
364	20231228	144700	528000	4000	4000	4000	4000	0
365	20231228	144600	528000	4000	4000	4000	4000	0
366	20231228	144500	528000	4000	4000	4000	4000	0
367	20231228	144400	528000	4000	4000	4000	4000	0
368	20231228	144300	528000	4000	4000	4000	4000	0
369	20231228	144200	528000	4000	4000	4000	4000	0
370	20231228	144100	528000	4000	4000	4000	4000	0
371	20231228	144000	528000	4000	4000	4000	4000	0
372	20231228	143900	528000	4000	4000	4000	4000	0
373	20231228	143800	528000	4000	4000	4000	4000	0
374	20231228	143700	528000	4000	4000	4000	4000	0
375	20231228	143600	528000	4000	4000	4000	4000	0
376	20231228	143500	528000	4000	4000	4000	4000	0
377	20231228	143400	528000	4000	4000	4000	4000	0
378	20231228	143300	528000	4000	4000	4000	4000	0
379	20231228	143200	528000	4000	4000	4000	4000	0
380	20231228	143100	528000	4000	4000	4000	4000	0
381	20231228	143000	528000	4000	4000	4000	4000	0
382	20231228	142900	528000	4000	4000	4000	4000	0
383	20231228	142800	528000	4000	4000	4000	4000	0
384	20231228	142700	528000	4000	4000	4000	4000	0
385	20231228	142600	528000	4000	4000	4000	4000	0
386	20231228	142500	528000	4000	4000	4000	4000	0
387	20231228	142400	528000	4000	4000	4000	4000	0
388	20231228	142300	528000	4000	4000	4000	4000	0
389	20231228	142200	528000	4000	4000	4000	4000	0
390	20231228	142100	528000	4000	4000	4000	4000	0
391	20231228	142000	528000	4000	4000	4000	4000	0
392	20231228	141900	528000	4000	4000	4000	4000	0
393	20231228	141800	528000	4000	4000	4000	4000	0
394	20231228	141700	528000	4000	4000	4000	4000	0
395	20231228	141600	528000	4000	4000	4000	4000	0
396	20231228	141500	528000	4000	4000	4000	4000	0
397	20231228	141400	528000	4000	4000	4000	4000	0
398	20231228	141300	528000	4000	4000	4000	4000	2
399	20231228	141200	520000	4000	4000	4000	4000	0
400	20231228	141100	520000	4000	4000	4000	4000	0
401	20231228	141000	520000	4000	4000	4000	4000	0
402	20231228	140900	520000	4000	4000	4000	4000	0
403	20231228	140800	520000	4000	4000	4000	4000	0
404	20231228	140700	520000	4000	4000	4000	4000	0
405	20231228	140600	520000	4000	4000	4000	4000	0
406	20231228	140500	520000	4000	4000	4000	4000	0
407	20231228	140400	520000	4000	4000	4000	4000	0
408	20231228	140300	520000	4000	4000	4000	4000	0
409	20231228	140200	520000	4000	4000	4000	4000	0
410	20231228	140100	520000	4000	4000	4000	4000	0
411	20231228	140000	520000	4000	4000	4000	4000	0
412	20231228	135900	520000	4000	4000	4000	4000	0
413	20231228	135800	520000	4000	4000	4000	4000	0
414	20231228	135700	520000	4000	4000	4000	4000	0
415	20231228	135600	520000	4000	4000	4000	4000	0
416	20231228	135500	520000	4000	4000	4000	4000	0
417	20231228	135400	520000	4000	4000	4000	4000	0
418	20231228	135300	520000	4000	4000	4000	4000	0
419	20231228	135200	520000	4000	4000	4000	4000	0
420	20231228	135100	520000	4000	4000	4000	4000	0
421	20231228	135000	520000	4000	4000	4000	4000	0
422	20231228	134900	520000	4000	4000	4000	4000	0
423	20231228	134800	520000	4000	4000	4000	4000	0
424	20231228	134700	520000	4000	4000	4000	4000	0
425	20231228	134600	520000	4000	4000	4000	4000	0
426	20231228	134500	520000	4000	4000	4000	4000	0
427	20231228	134400	520000	4000	4000	4000	4000	0
428	20231228	134300	520000	4000	4000	4000	4000	0
429	20231228	134200	520000	4000	4000	4000	4000	0
430	20231228	134100	520000	4000	4000	4000	4000	0
431	20231228	134000	520000	4000	4000	4000	4000	0
432	20231228	133900	520000	4000	4000	4000	4000	0
433	20231228	133800	520000	4000	4000	4000	4000	0
434	20231228	133700	520000	4000	4000	4000	4000	0
435	20231228	133600	520000	4000	4000	4000	4000	0
436	20231228	133500	520000	4000	4000	4000	4000	0
437	20231228	133400	520000	4000	4000	4000	4000	0
438	20231228	133300	520000	4000	4000	4000	4000	0
439	20231228	133200	520000	4000	4000	4000	4000	0
440	20231228	133100	520000	4000	4000	4000	4000	0
441	20231228	133000	520000	4000	4000	4000	4000	0
442	20231228	132900	520000	4000	4000	4000	4000	0
443	20231228	132800	520000	4000	4000	4000	4000	0
444	20231228	132700	520000	4000	4000	4000	4000	0
445	20231228	132600	520000	4000	4000	4000	4000	0
446	20231228	132500	520000	4000	4000	4000	4000	0
447	20231228	132400	520000	4000	4000	4000	4000	0
448	20231228	132300	520000	4000	4000	4000	4000	0
449	20231228	132200	520000	4000	4000	4000	4000	0
450	20231228	132100	520000	4000	4000	4000	4000	0
451	20231228	132000	520000	4000	4000	4000	4000	0
452	20231228	131900	520000	4000	4000	4000	4000	0
453	20231228	131800	520000	4000	4000	4000	4000	0
454	20231228	131700	520000	4000	4000	4000	4000	0
455	20231228	131600	520000	4000	4000	4000	4000	0
456	20231228	131500	520000	4000	4000	4000	4000	0
457	20231228	131400	520000	4000	4000	4000	4000	0
458	20231228	131300	520000	4000	4000	4000	4000	0
459	20231228	131200	520000	4000	4000	4000	4000	0
460	20231228	131100	520000	4000	4000	4000	4000	0
461	20231228	131000	520000	4000	4000	4000	4000	0
462	20231228	130900	520000	4000	4000	4000	4000	0
463	20231228	130800	520000	4000	4000	4000	4000	0
464	20231228	130700	520000	4000	4000	4000	4000	0
465	20231228	130600	520000	4000	4000	4000	4000	0
466	20231228	130500	520000	4000	4000	4000	4000	0
467	20231228	130400	520000	4000	4000	4000	4000	0
468	20231228	130300	520000	4000	4000	4000	4000	0
469	20231228	130200	520000	4000	4000	4000	4000	0
470	20231228	130100	520000	4000	4000	4000	4000	0
471	20231228	130000	520000	4000	4000	4000	4000	0
472	20231228	125900	520000	4000	4000	4000	4000	0
473	20231228	125800	520000	4000	4000	4000	4000	0
474	20231228	125700	520000	4000	4000	4000	4000	0
475	20231228	125600	520000	4000	4000	4000	4000	0
476	20231228	125500	520000	4000	4000	4000	4000	0
477	20231228	125400	520000	4000	4000	4000	4000	0
478	20231228	125300	520000	4000	4000	4000	4000	0
479	20231228	125200	520000	4000	4000	4000	4000	0
480	20231228	125100	520000	4000	4000	4000	4000	0
481	20231228	125000	520000	4000	4000	4000	4000	0
482	20231228	124900	520000	4000	4000	4000	4000	0
483	20231228	124800	520000	4000	4000	4000	4000	0
484	20231228	124700	520000	4000	4000	4000	4000	0
485	20231228	124600	520000	4000	4000	4000	4000	0
486	20231228	124500	520000	4000	4000	4000	4000	0
487	20231228	124400	520000	4000	4000	4000	4000	0
488	20231228	124300	520000	4000	4000	4000	4000	0
489	20231228	124200	520000	4000	4000	4000	4000	0
490	20231228	124100	520000	4000	4000	4000	4000	0
491	20231228	124000	520000	4000	4000	4000	4000	0
492	20231228	123900	520000	4000	4000	4000	4000	0
493	20231228	123800	520000	4000	4000	4000	4000	0
494	20231228	123700	520000	4000	4000	4000	4000	0
495	20231228	123600	520000	4000	4000	4000	4000	0
496	20231228	123500	520000	4000	4000	4000	4000	0
497	20231228	123400	520000	4000	4000	4000	4000	0
498	20231228	123300	520000	4000	4000	4000	4000	0
499	20231228	123200	520000	4000	4000	4000	4000	0
500	20231228	123100	520000	4000	4000	4000	4000	0
501	20231228	123000	520000	4000	4000	4000	4000	0
502	20231228	122900	520000	4000	4000	4000	4000	0
503	20231228	122800	520000	4000	4000	4000	4000	0
504	20231228	122700	520000	4000	4000	4000	4000	0
505	20231228	122600	520000	4000	4000	4000	4000	0
506	20231228	122500	520000	4000	4000	4000	4000	0
507	20231228	122400	520000	4000	4000	4000	4000	0
508	20231228	122300	520000	4000	4000	4000	4000	0
509	20231228	122200	520000	4000	4000	4000	4000	0
510	20231228	122100	520000	4000	4000	4000	4000	7
511	20231228	122000	492000	4000	4000	4000	4000	0
512	20231228	121900	492000	4000	4000	4000	4000	0
513	20231228	121800	492000	4000	4000	4000	4000	0
514	20231228	121700	492000	4000	4000	4000	4000	0
515	20231228	121600	492000	4000	4000	4000	4000	0
516	20231228	121500	492000	4000	4000	4000	4000	0
517	20231228	121400	492000	4000	4000	4000	4000	0
518	20231228	121300	492000	4000	4000	4000	4000	0
519	20231228	121200	492000	4000	4000	4000	4000	0
520	20231228	121100	492000	4000	4000	4000	4000	0
521	20231228	121000	492000	4000	4000	4000	4000	0
522	20231228	120900	492000	4000	4000	4000	4000	0
523	20231228	120800	492000	4000	4000	4000	4000	0
524	20231228	120700	492000	4000	4000	4000	4000	0
525	20231228	120600	492000	4000	4000	4000	4000	0
526	20231228	120500	492000	4000	4000	4000	4000	0
527	20231228	120400	492000	4000	4000	4000	4000	0
528	20231228	120300	492000	4000	4000	4000	4000	0
529	20231228	120200	492000	4000	4000	4000	4000	0
530	20231228	120100	492000	4000	4000	4000	4000	0
531	20231228	120000	492000	4000	4000	4000	4000	0
532	20231228	115900	492000	4000	4000	4000	4000	0
533	20231228	115800	492000	4000	4000	4000	4000	0
534	20231228	115700	492000	4000	4000	4000	4000	0
535	20231228	115600	492000	4000	4000	4000	4000	0
536	20231228	115500	492000	4000	4000	4000	4000	0
537	20231228	115400	492000	4000	4000	4000	4000	0
538	20231228	115300	492000	4000	4000	4000	4000	0
539	20231228	115200	492000	4000	4000	4000	4000	0
540	20231228	115100	492000	4000	4000	4000	4000	0
541	20231228	115000	492000	4000	4000	4000	4000	0
542	20231228	114900	492000	4000	4000	4000	4000	0
543	20231228	114800	492000	4000	4000	4000	4000	0
544	20231228	114700	492000	4000	4000	4000	4000	0
545	20231228	114600	492000	4000	4000	4000	4000	0
546	20231228	114500	492000	4000	4000	4000	4000	0
547	20231228	114400	492000	4000	4000	4000	4000	0
548	20231228	114300	492000	4000	4000	4000	4000	0
549	20231228	114200	492000	4000	4000	4000	4000	0
550	20231228	114100	492000	4000	4000	4000	4000	0
551	20231228	114000	492000	4000	4000	4000	4000	0
552	20231228	113900	492000	4000	4000	4000	4000	0
553	20231228	113800	492000	4000	4000	4000	4000	0
554	20231228	113700	492000	4000	4000	4000	4000	0
555	20231228	113600	492000	4000	4000	4000	4000	0
556	20231228	113500	492000	4000	4000	4000	4000	0
557	20231228	113400	492000	4000	4000	4000	4000	0
558	20231228	113300	492000	4000	4000	4000	4000	0
559	20231228	113200	492000	4000	4000	4000	4000	0
560	20231228	113100	492000	4000	4000	4000	4000	0
561	20231228	113000	492000	4000	4000	4000	4000	0
562	20231228	112900	492000	4000	4000	4000	4000	0
563	20231228	112800	492000	4000	4000	4000	4000	0
564	20231228	112700	492000	4000	4000	4000	4000	0
565	20231228	112600	492000	4000	4000	4000	4000	0
566	20231228	112500	492000	4000	4000	4000	4000	0
567	20231228	112400	492000	4000	4000	4000	4000	0
568	20231228	112300	492000	4000	4000	4000	4000	0
569	20231228	112200	492000	4000	4000	4000	4000	0
570	20231228	112100	492000	4000	4000	4000	4000	0
571	20231228	112000	492000	4000	4000	4000	4000	0
572	20231228	111900	492000	4000	4000	4000	4000	122
573	20231228	111800	4000	4000	4000	4000	4000	0
574	20231228	111700	4000	4000	4000	4000	4000	0
575	20231228	111600	4000	4000	4000	4000	4000	0
576	20231228	111500	4000	4000	4000	4000	4000	0
577	20231228	111400	4000	4000	4000	4000	4000	0
578	20231228	111300	4000	4000	4000	4000	4000	0
579	20231228	111200	4000	4000	4000	4000	4000	0
580	20231228	111100	4000	4000	4000	4000	4000	0
581	20231228	111000	4000	4000	4000	4000	4000	0
582	20231228	110900	4000	4000	4000	4000	4000	0
583	20231228	110800	4000	4000	4000	4000	4000	0
584	20231228	110700	4000	4000	4000	4000	4000	0
585	20231228	110600	4000	4000	4000	4000	4000	0
586	20231228	110500	4000	4000	4000	4000	4000	0
587	20231228	110400	4000	4000	4000	4000	4000	0
588	20231228	110300	4000	4000	4000	4000	4000	0
589	20231228	110200	4000	4000	4000	4000	4000	0
590	20231228	110100	4000	4000	4000	4000	4000	0
591	20231228	110000	4000	4000	4000	4000	4000	0
592	20231228	105900	4000	4000	4000	4000	4000	0
593	20231228	105800	4000	4000	4000	4000	4000	0
594	20231228	105700	4000	4000	4000	4000	4000	0
595	20231228	105600	4000	4000	4000	4000	4000	0
596	20231228	105500	4000	4000	4000	4000	4000	0
597	20231228	105400	4000	4000	4000	4000	4000	0
598	20231228	105300	4000	4000	4000	4000	4000	0
599	20231228	105200	4000	4000	4000	4000	4000	0
600	20231228	105100	4000	4000	4000	4000	4000	0
601	20231228	105000	4000	4000	4000	4000	4000	0
602	20231228	104900	4000	4000	4000	4000	4000	0
603	20231228	104800	4000	4000	4000	4000	4000	0
604	20231228	104700	4000	4000	4000	4000	4000	0
605	20231228	104600	4000	4000	4000	4000	4000	0
606	20231228	104500	4000	4000	4000	4000	4000	0
607	20231228	104400	4000	4000	4000	4000	4000	0
608	20231228	104300	4000	4000	4000	4000	4000	0
609	20231228	104200	4000	4000	4000	4000	4000	0
610	20231228	104100	4000	4000	4000	4000	4000	0
611	20231228	104000	4000	4000	4000	4000	4000	0
612	20231228	103900	4000	4000	4000	4000	4000	0
613	20231228	103800	4000	4000	4000	4000	4000	0
614	20231228	103700	4000	4000	4000	4000	4000	0
615	20231228	103600	4000	4000	4000	4000	4000	0
616	20231228	103500	4000	4000	4000	4000	4000	0
617	20231228	103400	4000	4000	4000	4000	4000	0
618	20231228	103300	4000	4000	4000	4000	4000	0
619	20231228	103200	4000	4000	4000	4000	4000	0
620	20231228	103100	4000	4000	4000	4000	4000	0
621	20231228	103000	4000	4000	4000	4000	4000	0
622	20231228	102900	4000	4000	4000	4000	4000	0
623	20231228	102800	4000	4000	4000	4000	4000	0
624	20231228	102700	4000	4000	4000	4000	4000	0
625	20231228	102600	4000	4000	4000	4000	4000	0
626	20231228	102500	4000	4000	4000	4000	4000	0
627	20231228	102400	4000	4000	4000	4000	4000	0
628	20231228	102300	4000	4000	4000	4000	4000	0
629	20231228	102200	4000	4000	4000	4000	4000	0
630	20231228	102100	4000	4000	4000	4000	4000	0
631	20231228	102000	4000	4000	4000	4000	4000	0
632	20231228	101900	4000	4000	4000	4000	4000	0
633	20231228	101800	4000	4000	4000	4000	4000	0
634	20231228	101700	4000	4000	4000	4000	4000	0
635	20231228	101600	4000	4000	4000	4000	4000	0
636	20231228	101500	4000	4000	4000	4000	4000	0
637	20231228	101400	4000	4000	4000	4000	4000	0
638	20231228	101300	4000	4000	4000	4000	4000	0
639	20231228	101200	4000	4000	4000	4000	4000	0
640	20231228	101100	4000	4000	4000	4000	4000	0
641	20231228	101000	4000	4000	4000	4000	4000	0
642	20231228	100900	4000	4000	4000	4000	4000	0
643	20231228	100800	4000	4000	4000	4000	4000	0
644	20231228	100700	4000	4000	4000	4000	4000	0
645	20231228	100600	4000	4000	4000	4000	4000	0
646	20231228	100500	4000	4000	4000	4000	4000	0
647	20231228	100400	4000	4000	4000	4000	4000	0
648	20231228	100300	4000	4000	4000	4000	4000	0
649	20231228	100200	4000	4000	4000	4000	4000	0
650	20231228	100100	4000	4000	4000	4000	4000	0
651	20231228	100000	4000	4000	4000	4000	4000	0
652	20231228	095900	4000	4000	4000	4000	4000	0
653	20231228	095800	4000	4000	4000	4000	4000	0
654	20231228	095700	4000	4000	4000	4000	4000	0
655	20231228	095600	4000	4000	4000	4000	4000	0
656	20231228	095500	4000	4000	4000	4000	4000	0
657	20231228	095400	4000	4000	4000	4000	4000	0
658	20231228	095300	4000	4000	4000	4000	4000	0
659	20231228	095200	4000	4000	4000	4000	4000	0
660	20231228	095100	4000	4000	4000	4000	4000	0
661	20231228	095000	4000	4000	4000	4000	4000	0
662	20231228	094900	4000	4000	4000	4000	4000	0
663	20231228	094800	4000	4000	4000	4000	4000	0
664	20231228	094700	4000	4000	4000	4000	4000	0
665	20231228	094600	4000	4000	4000	4000	4000	0
666	20231228	094500	4000	4000	4000	4000	4000	0
667	20231228	094400	4000	4000	4000	4000	4000	0
668	20231228	094300	4000	4000	4000	4000	4000	0
669	20231228	094200	4000	4000	4000	4000	4000	0
670	20231228	094100	4000	4000	4000	4000	4000	0
671	20231228	094000	4000	4000	4000	4000	4000	0
672	20231228	093900	4000	4000	4000	4000	4000	0
673	20231228	093800	4000	4000	4000	4000	4000	0
674	20231228	093700	4000	4000	4000	4000	4000	0
675	20231228	093600	4000	4000	4000	4000	4000	0
676	20231228	093500	4000	4000	4000	4000	4000	0
677	20231228	093400	4000	4000	4000	4000	4000	0
678	20231228	093300	4000	4000	4000	4000	4000	0
679	20231228	093200	4000	4000	4000	4000	4000	0
680	20231228	093100	4000	4000	4000	4000	4000	0
681	20231228	093000	4000	4000	4000	4000	4000	0
682	20231228	092900	4000	4000	4000	4000	4000	0
683	20231228	092800	4000	4000	4000	4000	4000	0
684	20231228	092700	4000	4000	4000	4000	4000	0
685	20231228	092600	4000	4000	4000	4000	4000	0
686	20231228	092500	4000	4000	4000	4000	4000	0
687	20231228	092400	4000	4000	4000	4000	4000	0
688	20231228	092300	4000	4000	4000	4000	4000	0
689	20231228	092200	4000	4000	4000	4000	4000	0
690	20231228	092100	4000	4000	4000	4000	4000	0
691	20231228	092000	4000	4000	4000	4000	4000	0
692	20231228	091900	4000	4000	4000	4000	4000	0
693	20231228	091800	4000	4000	4000	4000	4000	0
694	20231228	091700	4000	4000	4000	4000	4000	0
695	20231228	091600	4000	4000	4000	4000	4000	0
696	20231228	091500	4000	4000	4000	4000	4000	0
697	20231228	091400	4000	4000	4000	4000	4000	0
698	20231228	091300	4000	4000	4000	4000	4000	0
699	20231228	091200	4000	4000	4000	4000	4000	0
700	20231228	091100	4000	4000	4000	4000	4000	0
701	20231228	091000	4000	4000	4000	4000	4000	0
702	20231228	090900	4000	4000	4000	4000	4000	0
703	20231228	090800	4000	4000	4000	4000	4000	0
704	20231228	090700	4000	4000	4000	4000	4000	1
705	20231228	090600	0	3995	3995	3995	3995	0
706	20231228	090500	0	3995	3995	3995	3995	0
707	20231228	090400	0	3995	3995	3995	3995	0
708	20231228	090300	0	3995	3995	3995	3995	0
709	20231228	090200	0	3995	3995	3995	3995	0
710	20231228	090100	0	3995	3995	3995	3995	0
711	20231228	090000	0	3995	3995	3995	3995	0