KissMeData/447690/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	213900	4485	4485	4485	4485	4485	1
3	20231228	213800	4485	4485	4485	4485	4485	0
4	20231228	213700	4485	4485	4485	4485	4485	0
5	20231228	213600	4485	4485	4485	4485	4485	0
6	20231228	213500	4485	4485	4485	4485	4485	0
7	20231228	213400	4485	4485	4485	4485	4485	0
8	20231228	213300	4485	4485	4485	4485	4485	0
9	20231228	213200	4485	4485	4485	4485	4485	0
10	20231228	213100	4485	4485	4485	4485	4485	0
11	20231228	213000	4485	4485	4485	4485	4485	0
12	20231228	212900	4485	4485	4485	4485	4485	0
13	20231228	212800	4485	4485	4485	4485	4485	0
14	20231228	212700	4485	4485	4485	4485	4485	0
15	20231228	212600	4485	4485	4485	4485	4485	0
16	20231228	212500	4485	4485	4485	4485	4485	0
17	20231228	212400	4485	4485	4485	4485	4485	0
18	20231228	212300	4485	4485	4485	4485	4485	0
19	20231228	212200	4485	4485	4485	4485	4485	0
20	20231228	212100	4485	4485	4485	4485	4485	0
21	20231228	212000	4485	4485	4485	4485	4485	0
22	20231228	211900	4485	4485	4485	4485	4485	0
23	20231228	211800	4485	4485	4485	4485	4485	0
24	20231228	211700	4485	4485	4485	4485	4485	0
25	20231228	211600	4485	4485	4485	4485	4485	0
26	20231228	211500	4485	4485	4485	4485	4485	0
27	20231228	211400	4485	4485	4485	4485	4485	0
28	20231228	211300	4485	4485	4485	4485	4485	0
29	20231228	211200	4485	4485	4485	4485	4485	0
30	20231228	211100	4485	4485	4485	4485	4485	0
31	20231228	211000	4485	4485	4485	4485	4485	0
32	20231228	210900	4485	4485	4485	4485	4485	1
33	20231228	210800	4485	4485	4485	4485	4485	0
34	20231228	210700	4485	4485	4485	4485	4485	0
35	20231228	210600	4485	4485	4485	4485	4485	0
36	20231228	210500	4485	4485	4485	4485	4485	0
37	20231228	210400	4485	4485	4485	4485	4485	0
38	20231228	210300	4485	4485	4485	4485	4485	0
39	20231228	210200	4485	4485	4485	4485	4485	0
40	20231228	210100	4485	4485	4485	4485	4485	0
41	20231228	210000	4485	4485	4485	4485	4485	0
42	20231228	205900	4485	4485	4485	4485	4485	0
43	20231228	205800	4485	4485	4485	4485	4485	0
44	20231228	205700	4485	4485	4485	4485	4485	0
45	20231228	205600	4485	4485	4485	4485	4485	0
46	20231228	205500	4485	4485	4485	4485	4485	0
47	20231228	205400	4485	4485	4485	4485	4485	0
48	20231228	205300	4485	4485	4485	4485	4485	0
49	20231228	205200	4485	4485	4485	4485	4485	0
50	20231228	205100	4485	4485	4485	4485	4485	0
51	20231228	205000	4485	4485	4485	4485	4485	0
52	20231228	204900	4485	4485	4485	4485	4485	0
53	20231228	204800	4485	4485	4485	4485	4485	0
54	20231228	204700	4485	4485	4485	4485	4485	0
55	20231228	204600	4485	4485	4485	4485	4485	0
56	20231228	204500	4485	4485	4485	4485	4485	0
57	20231228	204400	4485	4485	4485	4485	4485	0
58	20231228	204300	4485	4485	4485	4485	4485	0
59	20231228	204200	4485	4485	4485	4485	4485	0
60	20231228	204100	4485	4485	4485	4485	4485	0
61	20231228	204000	4485	4485	4485	4485	4485	0
62	20231228	203900	4485	4485	4485	4485	4485	1
63	20231228	203800	4485	4485	4485	4485	4485	0
64	20231228	203700	4485	4485	4485	4485	4485	0
65	20231228	203600	4485	4485	4485	4485	4485	0
66	20231228	203500	4485	4485	4485	4485	4485	0
67	20231228	203400	4485	4485	4485	4485	4485	0
68	20231228	203300	4485	4485	4485	4485	4485	0
69	20231228	203200	4485	4485	4485	4485	4485	0
70	20231228	203100	4485	4485	4485	4485	4485	0
71	20231228	203000	4485	4485	4485	4485	4485	0
72	20231228	202900	4485	4485	4485	4485	4485	0
73	20231228	202800	4485	4485	4485	4485	4485	0
74	20231228	202700	4485	4485	4485	4485	4485	0
75	20231228	202600	4485	4485	4485	4485	4485	0
76	20231228	202500	4485	4485	4485	4485	4485	0
77	20231228	202400	4485	4485	4485	4485	4485	0
78	20231228	202300	4485	4485	4485	4485	4485	0
79	20231228	202200	4485	4485	4485	4485	4485	0
80	20231228	202100	4485	4485	4485	4485	4485	0
81	20231228	202000	4485	4485	4485	4485	4485	0
82	20231228	201900	4485	4485	4485	4485	4485	0
83	20231228	201800	4485	4485	4485	4485	4485	0
84	20231228	201700	4485	4485	4485	4485	4485	0
85	20231228	201600	4485	4485	4485	4485	4485	0
86	20231228	201500	4485	4485	4485	4485	4485	0
87	20231228	201400	4485	4485	4485	4485	4485	0
88	20231228	201300	4485	4485	4485	4485	4485	0
89	20231228	201200	4485	4485	4485	4485	4485	0
90	20231228	201100	4485	4485	4485	4485	4485	0
91	20231228	201000	4485	4485	4485	4485	4485	0
92	20231228	200900	4485	4485	4485	4485	4485	1
93	20231228	200800	4485	4485	4485	4485	4485	0
94	20231228	200700	4485	4485	4485	4485	4485	0
95	20231228	200600	4485	4485	4485	4485	4485	0
96	20231228	200500	4485	4485	4485	4485	4485	0
97	20231228	200400	4485	4485	4485	4485	4485	0
98	20231228	200300	4485	4485	4485	4485	4485	0
99	20231228	200200	4485	4485	4485	4485	4485	0
100	20231228	200100	4485	4485	4485	4485	4485	0
101	20231228	200000	4485	4485	4485	4485	4485	0
102	20231228	195900	4485	4485	4485	4485	4485	0
103	20231228	195800	4485	4485	4485	4485	4485	0
104	20231228	195700	4485	4485	4485	4485	4485	0
105	20231228	195600	4485	4485	4485	4485	4485	0
106	20231228	195500	4485	4485	4485	4485	4485	0
107	20231228	195400	4485	4485	4485	4485	4485	0
108	20231228	195300	4485	4485	4485	4485	4485	0
109	20231228	195200	4485	4485	4485	4485	4485	0
110	20231228	195100	4485	4485	4485	4485	4485	0
111	20231228	195000	4485	4485	4485	4485	4485	0
112	20231228	194900	4485	4485	4485	4485	4485	0
113	20231228	194800	4485	4485	4485	4485	4485	0
114	20231228	194700	4485	4485	4485	4485	4485	0
115	20231228	194600	4485	4485	4485	4485	4485	0
116	20231228	194500	4485	4485	4485	4485	4485	0
117	20231228	194400	4485	4485	4485	4485	4485	0
118	20231228	194300	4485	4485	4485	4485	4485	0
119	20231228	194200	4485	4485	4485	4485	4485	0
120	20231228	194100	4485	4485	4485	4485	4485	0
121	20231228	194000	4485	4485	4485	4485	4485	0
122	20231228	193900	4485	4485	4485	4485	4485	1
123	20231228	193800	4485	4485	4485	4485	4485	0
124	20231228	193700	4485	4485	4485	4485	4485	0
125	20231228	193600	4485	4485	4485	4485	4485	0
126	20231228	193500	4485	4485	4485	4485	4485	0
127	20231228	193400	4485	4485	4485	4485	4485	0
128	20231228	193300	4485	4485	4485	4485	4485	0
129	20231228	193200	4485	4485	4485	4485	4485	0
130	20231228	193100	4485	4485	4485	4485	4485	0
131	20231228	193000	4485	4485	4485	4485	4485	0
132	20231228	192900	4485	4485	4485	4485	4485	0
133	20231228	192800	4485	4485	4485	4485	4485	0
134	20231228	192700	4485	4485	4485	4485	4485	0
135	20231228	192600	4485	4485	4485	4485	4485	0
136	20231228	192500	4485	4485	4485	4485	4485	0
137	20231228	192400	4485	4485	4485	4485	4485	0
138	20231228	192300	4485	4485	4485	4485	4485	0
139	20231228	192200	4485	4485	4485	4485	4485	0
140	20231228	192100	4485	4485	4485	4485	4485	0
141	20231228	192000	4485	4485	4485	4485	4485	0
142	20231228	191900	4485	4485	4485	4485	4485	0
143	20231228	191800	4485	4485	4485	4485	4485	0
144	20231228	191700	4485	4485	4485	4485	4485	0
145	20231228	191600	4485	4485	4485	4485	4485	0
146	20231228	191500	4485	4485	4485	4485	4485	0
147	20231228	191400	4485	4485	4485	4485	4485	0
148	20231228	191300	4485	4485	4485	4485	4485	0
149	20231228	191200	4485	4485	4485	4485	4485	0
150	20231228	191100	4485	4485	4485	4485	4485	0
151	20231228	191000	4485	4485	4485	4485	4485	0
152	20231228	190900	4485	4485	4485	4485	4485	1
153	20231228	190800	4485	4485	4485	4485	4485	0
154	20231228	190700	4485	4485	4485	4485	4485	0
155	20231228	190600	4485	4485	4485	4485	4485	0
156	20231228	190500	4485	4485	4485	4485	4485	0
157	20231228	190400	4485	4485	4485	4485	4485	0
158	20231228	190300	4485	4485	4485	4485	4485	0
159	20231228	190200	4485	4485	4485	4485	4485	0
160	20231228	190100	4485	4485	4485	4485	4485	0
161	20231228	190000	4485	4485	4485	4485	4485	0
162	20231228	185900	4485	4485	4485	4485	4485	0
163	20231228	185800	4485	4485	4485	4485	4485	0
164	20231228	185700	4485	4485	4485	4485	4485	0
165	20231228	185600	4485	4485	4485	4485	4485	0
166	20231228	185500	4485	4485	4485	4485	4485	0
167	20231228	185400	4485	4485	4485	4485	4485	0
168	20231228	185300	4485	4485	4485	4485	4485	0
169	20231228	185200	4485	4485	4485	4485	4485	0
170	20231228	185100	4485	4485	4485	4485	4485	0
171	20231228	185000	4485	4485	4485	4485	4485	0
172	20231228	184900	4485	4485	4485	4485	4485	0
173	20231228	184800	4485	4485	4485	4485	4485	0
174	20231228	184700	4485	4485	4485	4485	4485	0
175	20231228	184600	4485	4485	4485	4485	4485	0
176	20231228	184500	4485	4485	4485	4485	4485	0
177	20231228	184400	4485	4485	4485	4485	4485	0
178	20231228	184300	4485	4485	4485	4485	4485	0
179	20231228	184200	4485	4485	4485	4485	4485	0
180	20231228	184100	4485	4485	4485	4485	4485	0
181	20231228	184000	4485	4485	4485	4485	4485	0
182	20231228	183900	4485	4485	4485	4485	4485	1
183	20231228	183800	4485	4485	4485	4485	4485	0
184	20231228	183700	4485	4485	4485	4485	4485	0
185	20231228	183600	4485	4485	4485	4485	4485	0
186	20231228	183500	4485	4485	4485	4485	4485	0
187	20231228	183400	4485	4485	4485	4485	4485	0
188	20231228	183300	4485	4485	4485	4485	4485	0
189	20231228	183200	4485	4485	4485	4485	4485	0
190	20231228	183100	4485	4485	4485	4485	4485	0
191	20231228	183000	4485	4485	4485	4485	4485	0
192	20231228	182900	4485	4485	4485	4485	4485	0
193	20231228	182800	4485	4485	4485	4485	4485	0
194	20231228	182700	4485	4485	4485	4485	4485	0
195	20231228	182600	4485	4485	4485	4485	4485	0
196	20231228	182500	4485	4485	4485	4485	4485	0
197	20231228	182400	4485	4485	4485	4485	4485	0
198	20231228	182300	4485	4485	4485	4485	4485	0
199	20231228	182200	4485	4485	4485	4485	4485	0
200	20231228	182100	4485	4485	4485	4485	4485	0
201	20231228	182000	4485	4485	4485	4485	4485	0
202	20231228	181900	4485	4485	4485	4485	4485	0
203	20231228	181800	4485	4485	4485	4485	4485	0
204	20231228	181700	4485	4485	4485	4485	4485	0
205	20231228	181600	4485	4485	4485	4485	4485	0
206	20231228	181500	4485	4485	4485	4485	4485	0
207	20231228	181400	4485	4485	4485	4485	4485	0
208	20231228	181300	4485	4485	4485	4485	4485	0
209	20231228	181200	4485	4485	4485	4485	4485	0
210	20231228	181100	4485	4485	4485	4485	4485	0
211	20231228	181000	4485	4485	4485	4485	4485	0
212	20231228	180900	4485	4485	4485	4485	4485	1
213	20231228	180800	4485	4485	4485	4485	4485	0
214	20231228	180700	4485	4485	4485	4485	4485	0
215	20231228	180600	4485	4485	4485	4485	4485	0
216	20231228	180500	4485	4485	4485	4485	4485	0
217	20231228	180400	4485	4485	4485	4485	4485	0
218	20231228	180300	4485	4485	4485	4485	4485	0
219	20231228	180200	4485	4485	4485	4485	4485	0
220	20231228	180100	4485	4485	4485	4485	4485	0
221	20231228	180000	4485	4485	4485	4485	4485	0
222	20231228	175900	4485	4485	4485	4485	4485	0
223	20231228	175800	4485	4485	4485	4485	4485	0
224	20231228	175700	4485	4485	4485	4485	4485	0
225	20231228	175600	4485	4485	4485	4485	4485	0
226	20231228	175500	4485	4485	4485	4485	4485	0
227	20231228	175400	4485	4485	4485	4485	4485	0
228	20231228	175300	4485	4485	4485	4485	4485	0
229	20231228	175200	4485	4485	4485	4485	4485	0
230	20231228	175100	4485	4485	4485	4485	4485	0
231	20231228	175000	4485	4485	4485	4485	4485	0
232	20231228	174900	4485	4485	4485	4485	4485	0
233	20231228	174800	4485	4485	4485	4485	4485	0
234	20231228	174700	4485	4485	4485	4485	4485	0
235	20231228	174600	4485	4485	4485	4485	4485	0
236	20231228	174500	4485	4485	4485	4485	4485	0
237	20231228	174400	4485	4485	4485	4485	4485	0
238	20231228	174300	4485	4485	4485	4485	4485	0
239	20231228	174200	4485	4485	4485	4485	4485	0
240	20231228	174100	4485	4485	4485	4485	4485	0
241	20231228	174000	4485	4485	4485	4485	4485	0
242	20231228	173900	4485	4485	4485	4485	4485	1
243	20231228	173800	4485	4485	4485	4485	4485	0
244	20231228	173700	4485	4485	4485	4485	4485	0
245	20231228	173600	4485	4485	4485	4485	4485	0
246	20231228	173500	4485	4485	4485	4485	4485	0
247	20231228	173400	4485	4485	4485	4485	4485	0
248	20231228	173300	4485	4485	4485	4485	4485	0
249	20231228	173200	4485	4485	4485	4485	4485	0
250	20231228	173100	4485	4485	4485	4485	4485	0
251	20231228	173000	4485	4485	4485	4485	4485	0
252	20231228	172900	4485	4485	4485	4485	4485	0
253	20231228	172800	4485	4485	4485	4485	4485	0
254	20231228	172700	4485	4485	4485	4485	4485	0
255	20231228	172600	4485	4485	4485	4485	4485	0
256	20231228	172500	4485	4485	4485	4485	4485	0
257	20231228	172400	4485	4485	4485	4485	4485	0
258	20231228	172300	4485	4485	4485	4485	4485	0
259	20231228	172200	4485	4485	4485	4485	4485	0
260	20231228	172100	4485	4485	4485	4485	4485	0
261	20231228	172000	4485	4485	4485	4485	4485	0
262	20231228	171900	4485	4485	4485	4485	4485	0
263	20231228	171800	4485	4485	4485	4485	4485	0
264	20231228	171700	4485	4485	4485	4485	4485	0
265	20231228	171600	4485	4485	4485	4485	4485	0
266	20231228	171500	4485	4485	4485	4485	4485	0
267	20231228	171400	4485	4485	4485	4485	4485	0
268	20231228	171300	4485	4485	4485	4485	4485	0
269	20231228	171200	4485	4485	4485	4485	4485	0
270	20231228	171100	4485	4485	4485	4485	4485	0
271	20231228	171000	4485	4485	4485	4485	4485	0
272	20231228	170900	4485	4485	4485	4485	4485	1
273	20231228	170800	4485	4485	4485	4485	4485	0
274	20231228	170700	4485	4485	4485	4485	4485	0
275	20231228	170600	4485	4485	4485	4485	4485	0
276	20231228	170500	4485	4485	4485	4485	4485	0
277	20231228	170400	4485	4485	4485	4485	4485	0
278	20231228	170300	4485	4485	4485	4485	4485	0
279	20231228	170200	4485	4485	4485	4485	4485	0
280	20231228	170100	4485	4485	4485	4485	4485	0
281	20231228	170000	4485	4485	4485	4485	4485	0
282	20231228	165900	4485	4485	4485	4485	4485	0
283	20231228	165800	4485	4485	4485	4485	4485	0
284	20231228	165700	4485	4485	4485	4485	4485	0
285	20231228	165600	4485	4485	4485	4485	4485	0
286	20231228	165500	4485	4485	4485	4485	4485	0
287	20231228	165400	4485	4485	4485	4485	4485	0
288	20231228	165300	4485	4485	4485	4485	4485	0
289	20231228	165200	4485	4485	4485	4485	4485	0
290	20231228	165100	4485	4485	4485	4485	4485	0
291	20231228	165000	4485	4485	4485	4485	4485	0
292	20231228	164900	4485	4485	4485	4485	4485	0
293	20231228	164800	4485	4485	4485	4485	4485	0
294	20231228	164700	4485	4485	4485	4485	4485	0
295	20231228	164600	4485	4485	4485	4485	4485	0
296	20231228	164500	4485	4485	4485	4485	4485	0
297	20231228	164400	4485	4485	4485	4485	4485	0
298	20231228	164300	4485	4485	4485	4485	4485	0
299	20231228	164200	4485	4485	4485	4485	4485	0
300	20231228	164100	4485	4485	4485	4485	4485	0
301	20231228	164000	4485	4485	4485	4485	4485	0
302	20231228	163900	4485	4485	4485	4485	4485	1
303	20231228	163800	4485	4485	4485	4485	4485	0
304	20231228	163700	4485	4485	4485	4485	4485	0
305	20231228	163600	4485	4485	4485	4485	4485	0
306	20231228	163500	4485	4485	4485	4485	4485	0
307	20231228	163400	4485	4485	4485	4485	4485	0
308	20231228	163300	4485	4485	4485	4485	4485	0
309	20231228	163200	4485	4485	4485	4485	4485	0
310	20231228	163100	4485	4485	4485	4485	4485	0
311	20231228	163000	4485	4485	4485	4485	4485	0
312	20231228	162900	4485	4485	4485	4485	4485	0
313	20231228	162800	4485	4485	4485	4485	4485	0
314	20231228	162700	4485	4485	4485	4485	4485	0
315	20231228	162600	4485	4485	4485	4485	4485	0
316	20231228	162500	4485	4485	4485	4485	4485	0
317	20231228	162400	4485	4485	4485	4485	4485	0
318	20231228	162300	4485	4485	4485	4485	4485	0
319	20231228	162200	4485	4485	4485	4485	4485	0
320	20231228	162100	4485	4485	4485	4485	4485	0
321	20231228	162000	4485	4485	4485	4485	4485	0
322	20231228	161900	4485	4485	4485	4485	4485	0
323	20231228	161800	4485	4485	4485	4485	4485	0
324	20231228	161700	4485	4485	4485	4485	4485	0
325	20231228	161600	4485	4485	4485	4485	4485	0
326	20231228	161500	4485	4485	4485	4485	4485	0
327	20231228	161400	4485	4485	4485	4485	4485	0
328	20231228	161300	4485	4485	4485	4485	4485	0
329	20231228	161200	4485	4485	4485	4485	4485	0
330	20231228	161100	4485	4485	4485	4485	4485	0
331	20231228	161000	4485	4485	4485	4485	4485	0
332	20231228	160900	4485	4485	4485	4485	4485	1
333	20231228	160800	4485	4485	4485	4485	4485	0
334	20231228	160700	4485	4485	4485	4485	4485	0
335	20231228	160600	4485	4485	4485	4485	4485	0
336	20231228	160500	4485	4485	4485	4485	4485	0
337	20231228	160400	4485	4485	4485	4485	4485	0
338	20231228	160300	4485	4485	4485	4485	4485	0
339	20231228	160200	4485	4485	4485	4485	4485	0
340	20231228	160100	4485	4485	4485	4485	4485	0
341	20231228	160000	4485	4485	4485	4485	4485	0
342	20231228	155900	4485	4485	4485	4485	4485	0
343	20231228	155800	4485	4485	4485	4485	4485	0
344	20231228	155700	4485	4485	4485	4485	4485	0
345	20231228	155600	4485	4485	4485	4485	4485	0
346	20231228	155500	4485	4485	4485	4485	4485	0
347	20231228	155400	4485	4485	4485	4485	4485	0
348	20231228	155300	4485	4485	4485	4485	4485	0
349	20231228	155200	4485	4485	4485	4485	4485	0
350	20231228	155100	4485	4485	4485	4485	4485	0
351	20231228	155000	4485	4485	4485	4485	4485	0
352	20231228	154900	4485	4485	4485	4485	4485	0
353	20231228	154800	4485	4485	4485	4485	4485	0
354	20231228	154700	4485	4485	4485	4485	4485	0
355	20231228	154600	4485	4485	4485	4485	4485	0
356	20231228	154500	4485	4485	4485	4485	4485	0
357	20231228	154400	4485	4485	4485	4485	4485	0
358	20231228	154300	4485	4485	4485	4485	4485	0
359	20231228	154200	4485	4485	4485	4485	4485	0
360	20231228	154100	4485	4485	4485	4485	4485	0
361	20231228	154000	4485	4485	4485	4485	4485	0
362	20231228	153900	4485	4485	4485	4485	4485	1
363	20231228	153800	4485	4485	4485	4485	4485	0
364	20231228	153700	4485	4485	4485	4485	4485	0
365	20231228	153600	4485	4485	4485	4485	4485	0
366	20231228	153500	4485	4485	4485	4485	4485	0
367	20231228	153400	4485	4485	4485	4485	4485	0
368	20231228	153300	4485	4485	4485	4485	4485	0
369	20231228	153200	4485	4485	4485	4485	4485	0
370	20231228	153100	4485	4485	4485	4485	4485	0
371	20231228	153000	4485	4485	4485	4485	4485	0
372	20231228	152900	4485	4485	4485	4485	4485	0
373	20231228	152800	4485	4485	4485	4485	4485	0
374	20231228	152700	4485	4485	4485	4485	4485	0
375	20231228	152600	4485	4485	4485	4485	4485	0
376	20231228	152500	4485	4485	4485	4485	4485	0
377	20231228	152400	4485	4485	4485	4485	4485	0
378	20231228	152300	4485	4485	4485	4485	4485	0
379	20231228	152200	4485	4485	4485	4485	4485	0
380	20231228	152100	4485	4485	4485	4485	4485	0
381	20231228	152000	4485	4485	4485	4485	4485	0
382	20231228	151900	4485	4485	4485	4485	4485	0
383	20231228	151800	4485	4485	4485	4485	4485	0
384	20231228	151700	4485	4485	4485	4485	4485	0
385	20231228	151600	4485	4485	4485	4485	4485	0
386	20231228	151500	4485	4485	4485	4485	4485	0
387	20231228	151400	4485	4485	4485	4485	4485	0
388	20231228	151300	4485	4485	4485	4485	4485	0
389	20231228	151200	4485	4485	4485	4485	4485	0
390	20231228	151100	4485	4485	4485	4485	4485	0
391	20231228	151000	4485	4485	4485	4485	4485	0
392	20231228	150900	4485	4485	4485	4485	4485	0
393	20231228	150800	4485	4485	4485	4485	4485	0
394	20231228	150700	4485	4485	4485	4485	4485	0
395	20231228	150600	4485	4485	4485	4485	4485	0
396	20231228	150500	4485	4485	4485	4485	4485	0
397	20231228	150400	4485	4485	4485	4485	4485	0
398	20231228	150300	4485	4485	4485	4485	4485	0
399	20231228	150200	4485	4485	4485	4485	4485	0
400	20231228	150100	4485	4485	4485	4485	4485	0
401	20231228	150000	4485	4485	4485	4485	4485	0
402	20231228	145900	4485	4485	4485	4485	4485	0
403	20231228	145800	4485	4485	4485	4485	4485	0
404	20231228	145700	4485	4485	4485	4485	4485	0
405	20231228	145600	4485	4485	4485	4485	4485	0
406	20231228	145500	4485	4485	4485	4485	4485	0
407	20231228	145400	4485	4485	4485	4485	4485	0
408	20231228	145300	4485	4485	4485	4485	4485	0
409	20231228	145200	4485	4485	4485	4485	4485	0
410	20231228	145100	4485	4485	4485	4485	4485	0
411	20231228	145000	4485	4485	4485	4485	4485	0
412	20231228	144900	4485	4485	4485	4485	4485	0
413	20231228	144800	4485	4485	4485	4485	4485	0
414	20231228	144700	4485	4485	4485	4485	4485	0
415	20231228	144600	4485	4485	4485	4485	4485	0
416	20231228	144500	4485	4485	4485	4485	4485	0
417	20231228	144400	4485	4485	4485	4485	4485	0
418	20231228	144300	4485	4485	4485	4485	4485	0
419	20231228	144200	4485	4485	4485	4485	4485	0
420	20231228	144100	4485	4485	4485	4485	4485	0
421	20231228	144000	4485	4485	4485	4485	4485	0
422	20231228	143900	4485	4485	4485	4485	4485	0
423	20231228	143800	4485	4485	4485	4485	4485	0
424	20231228	143700	4485	4485	4485	4485	4485	0
425	20231228	143600	4485	4485	4485	4485	4485	0
426	20231228	143500	4485	4485	4485	4485	4485	0
427	20231228	143400	4485	4485	4485	4485	4485	0
428	20231228	143300	4485	4485	4485	4485	4485	0
429	20231228	143200	4485	4485	4485	4485	4485	0
430	20231228	143100	4485	4485	4485	4485	4485	0
431	20231228	143000	4485	4485	4485	4485	4485	0
432	20231228	142900	4485	4485	4485	4485	4485	0
433	20231228	142800	4485	4485	4485	4485	4485	0
434	20231228	142700	4485	4485	4485	4485	4485	0
435	20231228	142600	4485	4485	4485	4485	4485	0
436	20231228	142500	4485	4485	4485	4485	4485	0
437	20231228	142400	4485	4485	4485	4485	4485	0
438	20231228	142300	4485	4485	4485	4485	4485	0
439	20231228	142200	4485	4485	4485	4485	4485	0
440	20231228	142100	4485	4485	4485	4485	4485	0
441	20231228	142000	4485	4485	4485	4485	4485	0
442	20231228	141900	4485	4485	4485	4485	4485	0
443	20231228	141800	4485	4485	4485	4485	4485	0
444	20231228	141700	4485	4485	4485	4485	4485	0
445	20231228	141600	4485	4485	4485	4485	4485	0
446	20231228	141500	4485	4485	4485	4485	4485	0
447	20231228	141400	4485	4485	4485	4485	4485	0
448	20231228	141300	4485	4485	4485	4485	4485	0
449	20231228	141200	4485	4485	4485	4485	4485	0
450	20231228	141100	4485	4485	4485	4485	4485	0
451	20231228	141000	4485	4485	4485	4485	4485	0
452	20231228	140900	4485	4485	4485	4485	4485	0
453	20231228	140800	4485	4485	4485	4485	4485	0
454	20231228	140700	4485	4485	4485	4485	4485	0
455	20231228	140600	4485	4485	4485	4485	4485	0
456	20231228	140500	4485	4485	4485	4485	4485	0
457	20231228	140400	4485	4485	4485	4485	4485	0
458	20231228	140300	4485	4485	4485	4485	4485	0
459	20231228	140200	4485	4485	4485	4485	4485	0
460	20231228	140100	4485	4485	4485	4485	4485	0
461	20231228	140000	4485	4485	4485	4485	4485	0
462	20231228	135900	4485	4485	4485	4485	4485	0
463	20231228	135800	4485	4485	4485	4485	4485	0
464	20231228	135700	4485	4485	4485	4485	4485	0
465	20231228	135600	4485	4485	4485	4485	4485	0
466	20231228	135500	4485	4485	4485	4485	4485	0
467	20231228	135400	4485	4485	4485	4485	4485	0
468	20231228	135300	4485	4485	4485	4485	4485	0
469	20231228	135200	4485	4485	4485	4485	4485	0
470	20231228	135100	4485	4485	4485	4485	4485	0
471	20231228	135000	4485	4485	4485	4485	4485	0
472	20231228	134900	4485	4485	4485	4485	4485	0
473	20231228	134800	4485	4485	4485	4485	4485	0
474	20231228	134700	4485	4485	4485	4485	4485	0
475	20231228	134600	4485	4485	4485	4485	4485	0
476	20231228	134500	4485	4485	4485	4485	4485	0
477	20231228	134400	4485	4485	4485	4485	4485	0
478	20231228	134300	4485	4485	4485	4485	4485	0
479	20231228	134200	4485	4485	4485	4485	4485	0
480	20231228	134100	4485	4485	4485	4485	4485	0
481	20231228	134000	4485	4485	4485	4485	4485	0
482	20231228	133900	4485	4485	4485	4485	4485	0
483	20231228	133800	4485	4485	4485	4485	4485	0
484	20231228	133700	4485	4485	4485	4485	4485	0
485	20231228	133600	4485	4485	4485	4485	4485	0
486	20231228	133500	4485	4485	4485	4485	4485	0
487	20231228	133400	4485	4485	4485	4485	4485	0
488	20231228	133300	4485	4485	4485	4485	4485	0
489	20231228	133200	4485	4485	4485	4485	4485	0
490	20231228	133100	4485	4485	4485	4485	4485	0
491	20231228	133000	4485	4485	4485	4485	4485	0
492	20231228	132900	4485	4485	4485	4485	4485	0
493	20231228	132800	4485	4485	4485	4485	4485	0
494	20231228	132700	4485	4485	4485	4485	4485	0
495	20231228	132600	4485	4485	4485	4485	4485	0
496	20231228	132500	4485	4485	4485	4485	4485	0
497	20231228	132400	4485	4485	4485	4485	4485	0
498	20231228	132300	4485	4485	4485	4485	4485	0
499	20231228	132200	4485	4485	4485	4485	4485	0
500	20231228	132100	4485	4485	4485	4485	4485	0
501	20231228	132000	4485	4485	4485	4485	4485	0
502	20231228	131900	4485	4485	4485	4485	4485	0
503	20231228	131800	4485	4485	4485	4485	4485	0
504	20231228	131700	4485	4485	4485	4485	4485	0
505	20231228	131600	4485	4485	4485	4485	4485	0
506	20231228	131500	4485	4485	4485	4485	4485	0
507	20231228	131400	4485	4485	4485	4485	4485	0
508	20231228	131300	4485	4485	4485	4485	4485	0
509	20231228	131200	4485	4485	4485	4485	4485	0
510	20231228	131100	4485	4485	4485	4485	4485	0
511	20231228	131000	4485	4485	4485	4485	4485	0
512	20231228	130900	4485	4485	4485	4485	4485	0
513	20231228	130800	4485	4485	4485	4485	4485	0
514	20231228	130700	4485	4485	4485	4485	4485	0
515	20231228	130600	4485	4485	4485	4485	4485	0
516	20231228	130500	4485	4485	4485	4485	4485	0
517	20231228	130400	4485	4485	4485	4485	4485	0
518	20231228	130300	4485	4485	4485	4485	4485	0
519	20231228	130200	4485	4485	4485	4485	4485	0
520	20231228	130100	4485	4485	4485	4485	4485	0
521	20231228	130000	4485	4485	4485	4485	4485	0
522	20231228	125900	4485	4485	4485	4485	4485	0
523	20231228	125800	4485	4485	4485	4485	4485	0
524	20231228	125700	4485	4485	4485	4485	4485	0
525	20231228	125600	4485	4485	4485	4485	4485	0
526	20231228	125500	4485	4485	4485	4485	4485	0
527	20231228	125400	4485	4485	4485	4485	4485	0
528	20231228	125300	4485	4485	4485	4485	4485	0
529	20231228	125200	4485	4485	4485	4485	4485	0
530	20231228	125100	4485	4485	4485	4485	4485	0
531	20231228	125000	4485	4485	4485	4485	4485	0
532	20231228	124900	4485	4485	4485	4485	4485	0
533	20231228	124800	4485	4485	4485	4485	4485	0
534	20231228	124700	4485	4485	4485	4485	4485	0
535	20231228	124600	4485	4485	4485	4485	4485	0
536	20231228	124500	4485	4485	4485	4485	4485	0
537	20231228	124400	4485	4485	4485	4485	4485	0
538	20231228	124300	4485	4485	4485	4485	4485	0
539	20231228	124200	4485	4485	4485	4485	4485	0
540	20231228	124100	4485	4485	4485	4485	4485	0
541	20231228	124000	4485	4485	4485	4485	4485	0
542	20231228	123900	4485	4485	4485	4485	4485	0
543	20231228	123800	4485	4485	4485	4485	4485	0
544	20231228	123700	4485	4485	4485	4485	4485	0
545	20231228	123600	4485	4485	4485	4485	4485	0
546	20231228	123500	4485	4485	4485	4485	4485	0
547	20231228	123400	4485	4485	4485	4485	4485	0
548	20231228	123300	4485	4485	4485	4485	4485	0
549	20231228	123200	4485	4485	4485	4485	4485	0
550	20231228	123100	4485	4485	4485	4485	4485	0
551	20231228	123000	4485	4485	4485	4485	4485	0
552	20231228	122900	4485	4485	4485	4485	4485	0
553	20231228	122800	4485	4485	4485	4485	4485	0
554	20231228	122700	4485	4485	4485	4485	4485	0
555	20231228	122600	4485	4485	4485	4485	4485	0
556	20231228	122500	4485	4485	4485	4485	4485	0
557	20231228	122400	4485	4485	4485	4485	4485	0
558	20231228	122300	4485	4485	4485	4485	4485	0
559	20231228	122200	4485	4485	4485	4485	4485	0
560	20231228	122100	4485	4485	4485	4485	4485	0
561	20231228	122000	4485	4485	4485	4485	4485	0
562	20231228	121900	4485	4485	4485	4485	4485	0
563	20231228	121800	4485	4485	4485	4485	4485	0
564	20231228	121700	4485	4485	4485	4485	4485	0
565	20231228	121600	4485	4485	4485	4485	4485	0
566	20231228	121500	4485	4485	4485	4485	4485	0
567	20231228	121400	4485	4485	4485	4485	4485	0
568	20231228	121300	4485	4485	4485	4485	4485	0
569	20231228	121200	4485	4485	4485	4485	4485	0
570	20231228	121100	4485	4485	4485	4485	4485	0
571	20231228	121000	4485	4485	4485	4485	4485	0
572	20231228	120900	4485	4485	4485	4485	4485	0
573	20231228	120800	4485	4485	4485	4485	4485	0
574	20231228	120700	4485	4485	4485	4485	4485	0
575	20231228	120600	4485	4485	4485	4485	4485	0
576	20231228	120500	4485	4485	4485	4485	4485	0
577	20231228	120400	4485	4485	4485	4485	4485	0
578	20231228	120300	4485	4485	4485	4485	4485	0
579	20231228	120200	4485	4485	4485	4485	4485	0
580	20231228	120100	4485	4485	4485	4485	4485	0
581	20231228	120000	4485	4485	4485	4485	4485	0
582	20231228	115900	4485	4485	4485	4485	4485	0
583	20231228	115800	4485	4485	4485	4485	4485	0
584	20231228	115700	4485	4485	4485	4485	4485	0
585	20231228	115600	4485	4485	4485	4485	4485	0
586	20231228	115500	4485	4485	4485	4485	4485	0
587	20231228	115400	4485	4485	4485	4485	4485	0
588	20231228	115300	4485	4485	4485	4485	4485	0
589	20231228	115200	4485	4485	4485	4485	4485	0
590	20231228	115100	4485	4485	4485	4485	4485	0
591	20231228	115000	4485	4485	4485	4485	4485	0
592	20231228	114900	4485	4485	4485	4485	4485	0
593	20231228	114800	4485	4485	4485	4485	4485	0
594	20231228	114700	4485	4485	4485	4485	4485	0
595	20231228	114600	4485	4485	4485	4485	4485	0
596	20231228	114500	4485	4485	4485	4485	4485	0
597	20231228	114400	4485	4485	4485	4485	4485	0
598	20231228	114300	4485	4485	4485	4485	4485	0
599	20231228	114200	4485	4485	4485	4485	4485	0
600	20231228	114100	4485	4485	4485	4485	4485	0
601	20231228	114000	4485	4485	4485	4485	4485	0
602	20231228	113900	4485	4485	4485	4485	4485	0
603	20231228	113800	4485	4485	4485	4485	4485	0
604	20231228	113700	4485	4485	4485	4485	4485	0
605	20231228	113600	4485	4485	4485	4485	4485	0
606	20231228	113500	4485	4485	4485	4485	4485	0
607	20231228	113400	4485	4485	4485	4485	4485	0
608	20231228	113300	4485	4485	4485	4485	4485	0
609	20231228	113200	4485	4485	4485	4485	4485	0
610	20231228	113100	4485	4485	4485	4485	4485	0
611	20231228	113000	4485	4485	4485	4485	4485	0
612	20231228	112900	4485	4485	4485	4485	4485	0
613	20231228	112800	4485	4485	4485	4485	4485	0
614	20231228	112700	4485	4485	4485	4485	4485	0
615	20231228	112600	4485	4485	4485	4485	4485	0
616	20231228	112500	4485	4485	4485	4485	4485	0
617	20231228	112400	4485	4485	4485	4485	4485	0
618	20231228	112300	4485	4485	4485	4485	4485	0
619	20231228	112200	4485	4485	4485	4485	4485	0
620	20231228	112100	4485	4485	4485	4485	4485	0
621	20231228	112000	4485	4485	4485	4485	4485	0
622	20231228	111900	4485	4485	4485	4485	4485	0
623	20231228	111800	4485	4485	4485	4485	4485	0
624	20231228	111700	4485	4485	4485	4485	4485	0
625	20231228	111600	4485	4485	4485	4485	4485	0
626	20231228	111500	4485	4485	4485	4485	4485	0
627	20231228	111400	4485	4485	4485	4485	4485	0
628	20231228	111300	4485	4485	4485	4485	4485	0
629	20231228	111200	4485	4485	4485	4485	4485	0
630	20231228	111100	4485	4485	4485	4485	4485	0
631	20231228	111000	4485	4485	4485	4485	4485	0
632	20231228	110900	4485	4485	4485	4485	4485	0
633	20231228	110800	4485	4485	4485	4485	4485	0
634	20231228	110700	4485	4485	4485	4485	4485	0
635	20231228	110600	4485	4485	4485	4485	4485	0
636	20231228	110500	4485	4485	4485	4485	4485	0
637	20231228	110400	4485	4485	4485	4485	4485	0
638	20231228	110300	4485	4485	4485	4485	4485	0
639	20231228	110200	4485	4485	4485	4485	4485	0
640	20231228	110100	4485	4485	4485	4485	4485	0
641	20231228	110000	4485	4485	4485	4485	4485	0
642	20231228	105900	4485	4485	4485	4485	4485	0
643	20231228	105800	4485	4485	4485	4485	4485	0
644	20231228	105700	4485	4485	4485	4485	4485	0
645	20231228	105600	4485	4485	4485	4485	4485	0
646	20231228	105500	4485	4485	4485	4485	4485	0
647	20231228	105400	4485	4485	4485	4485	4485	0
648	20231228	105300	4485	4485	4485	4485	4485	0
649	20231228	105200	4485	4485	4485	4485	4485	0
650	20231228	105100	4485	4485	4485	4485	4485	0
651	20231228	105000	4485	4485	4485	4485	4485	0
652	20231228	104900	4485	4485	4485	4485	4485	0
653	20231228	104800	4485	4485	4485	4485	4485	0
654	20231228	104700	4485	4485	4485	4485	4485	0
655	20231228	104600	4485	4485	4485	4485	4485	0
656	20231228	104500	4485	4485	4485	4485	4485	0
657	20231228	104400	4485	4485	4485	4485	4485	0
658	20231228	104300	4485	4485	4485	4485	4485	0
659	20231228	104200	4485	4485	4485	4485	4485	0
660	20231228	104100	4485	4485	4485	4485	4485	0
661	20231228	104000	4485	4485	4485	4485	4485	0
662	20231228	103900	4485	4485	4485	4485	4485	0
663	20231228	103800	4485	4485	4485	4485	4485	0
664	20231228	103700	4485	4485	4485	4485	4485	0
665	20231228	103600	4485	4485	4485	4485	4485	0
666	20231228	103500	4485	4485	4485	4485	4485	0
667	20231228	103400	4485	4485	4485	4485	4485	0
668	20231228	103300	4485	4485	4485	4485	4485	0
669	20231228	103200	4485	4485	4485	4485	4485	0
670	20231228	103100	4485	4485	4485	4485	4485	0
671	20231228	103000	4485	4485	4485	4485	4485	0
672	20231228	102900	4485	4485	4485	4485	4485	0
673	20231228	102800	4485	4485	4485	4485	4485	0
674	20231228	102700	4485	4485	4485	4485	4485	0
675	20231228	102600	4485	4485	4485	4485	4485	0
676	20231228	102500	4485	4485	4485	4485	4485	0
677	20231228	102400	4485	4485	4485	4485	4485	0
678	20231228	102300	4485	4485	4485	4485	4485	0
679	20231228	102200	4485	4485	4485	4485	4485	0
680	20231228	102100	4485	4485	4485	4485	4485	0
681	20231228	102000	4485	4485	4485	4485	4485	0
682	20231228	101900	4485	4485	4485	4485	4485	0
683	20231228	101800	4485	4485	4485	4485	4485	0
684	20231228	101700	4485	4485	4485	4485	4485	0
685	20231228	101600	4485	4485	4485	4485	4485	0
686	20231228	101500	4485	4485	4485	4485	4485	0
687	20231228	101400	4485	4485	4485	4485	4485	0
688	20231228	101300	4485	4485	4485	4485	4485	0
689	20231228	101200	4485	4485	4485	4485	4485	0
690	20231228	101100	4485	4485	4485	4485	4485	0
691	20231228	101000	4485	4485	4485	4485	4485	0
692	20231228	100900	4485	4485	4485	4485	4485	0
693	20231228	100800	4485	4485	4485	4485	4485	0
694	20231228	100700	4485	4485	4485	4485	4485	0
695	20231228	100600	4485	4485	4485	4485	4485	0
696	20231228	100500	4485	4485	4485	4485	4485	0
697	20231228	100400	4485	4485	4485	4485	4485	0
698	20231228	100300	4485	4485	4485	4485	4485	0
699	20231228	100200	4485	4485	4485	4485	4485	0
700	20231228	100100	4485	4485	4485	4485	4485	0
701	20231228	100000	4485	4485	4485	4485	4485	0
702	20231228	095900	4485	4485	4485	4485	4485	0
703	20231228	095800	4485	4485	4485	4485	4485	0
704	20231228	095700	4485	4485	4485	4485	4485	0
705	20231228	095600	4485	4485	4485	4485	4485	0
706	20231228	095500	4485	4485	4485	4485	4485	0
707	20231228	095400	4485	4485	4485	4485	4485	0
708	20231228	095300	4485	4485	4485	4485	4485	0
709	20231228	095200	4485	4485	4485	4485	4485	0
710	20231228	095100	4485	4485	4485	4485	4485	0
711	20231228	095000	4485	4485	4485	4485	4485	0
712	20231228	094900	4485	4485	4485	4485	4485	0
713	20231228	094800	4485	4485	4485	4485	4485	0
714	20231228	094700	4485	4485	4485	4485	4485	0
715	20231228	094600	4485	4485	4485	4485	4485	0
716	20231228	094500	4485	4485	4485	4485	4485	0
717	20231228	094400	4485	4485	4485	4485	4485	0
718	20231228	094300	4485	4485	4485	4485	4485	0
719	20231228	094200	4485	4485	4485	4485	4485	0
720	20231228	094100	4485	4485	4485	4485	4485	0
721	20231228	094000	4485	4485	4485	4485	4485	0
722	20231228	093900	4485	4485	4485	4485	4485	0
723	20231228	093800	4485	4485	4485	4485	4485	0
724	20231228	093700	4485	4485	4485	4485	4485	0
725	20231228	093600	4485	4485	4485	4485	4485	0
726	20231228	093500	4485	4485	4485	4485	4485	0
727	20231228	093400	4485	4485	4485	4485	4485	0
728	20231228	093300	4485	4485	4485	4485	4485	0
729	20231228	093200	4485	4485	4485	4485	4485	0
730	20231228	093100	4485	4485	4485	4485	4485	0
731	20231228	093000	4485	4485	4485	4485	4485	0
732	20231228	092900	4485	4485	4485	4485	4485	0
733	20231228	092800	4485	4485	4485	4485	4485	0
734	20231228	092700	4485	4485	4485	4485	4485	0
735	20231228	092600	4485	4485	4485	4485	4485	0
736	20231228	092500	4485	4485	4485	4485	4485	0
737	20231228	092400	4485	4485	4485	4485	4485	0
738	20231228	092300	4485	4485	4485	4485	4485	0
739	20231228	092200	4485	4485	4485	4485	4485	0
740	20231228	092100	4485	4485	4485	4485	4485	0
741	20231228	092000	4485	4485	4485	4485	4485	0
742	20231228	091900	4485	4485	4485	4485	4485	0
743	20231228	091800	4485	4485	4485	4485	4485	0
744	20231228	091700	4485	4485	4485	4485	4485	0
745	20231228	091600	4485	4485	4485	4485	4485	0
746	20231228	091500	4485	4485	4485	4485	4485	0
747	20231228	091400	4485	4485	4485	4485	4485	0
748	20231228	091300	4485	4485	4485	4485	4485	0
749	20231228	091200	4485	4485	4485	4485	4485	0
750	20231228	091100	4485	4485	4485	4485	4485	0
751	20231228	091000	4485	4485	4485	4485	4485	0
752	20231228	090900	4485	4485	4485	4485	4485	0
753	20231228	090800	4485	4485	4485	4485	4485	0
754	20231228	090700	4485	4485	4485	4485	4485	0
755	20231228	090600	4485	4485	4485	4485	4485	0
756	20231228	090500	4485	4485	4485	4485	4485	0
757	20231228	090400	4485	4485	4485	4485	4485	0
758	20231228	090300	4485	4485	4485	4485	4485	0
759	20231228	090200	4485	4485	4485	4485	4485	0
760	20231228	090100	4485	4485	4485	4485	4485	0
761	20231228	090000	4485	4485	4485	4485	4485	1