KissMeData/076340/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193300	11980	5990	5990	5990	5990	2
3	20230913	193200	11980	5990	5990	5990	5990	0
4	20230913	193100	11980	5990	5990	5990	5990	0
5	20230913	193000	11980	5990	5990	5990	5990	0
6	20230913	192900	11980	5990	5990	5990	5990	0
7	20230913	192800	11980	5990	5990	5990	5990	0
8	20230913	192700	11980	5990	5990	5990	5990	0
9	20230913	192600	11980	5990	5990	5990	5990	0
10	20230913	192500	11980	5990	5990	5990	5990	0
11	20230913	192400	11980	5990	5990	5990	5990	0
12	20230913	192300	11980	5990	5990	5990	5990	0
13	20230913	192200	11980	5990	5990	5990	5990	0
14	20230913	192100	11980	5990	5990	5990	5990	0
15	20230913	192000	11980	5990	5990	5990	5990	0
16	20230913	191900	11980	5990	5990	5990	5990	0
17	20230913	191800	11980	5990	5990	5990	5990	0
18	20230913	191700	11980	5990	5990	5990	5990	0
19	20230913	191600	11980	5990	5990	5990	5990	0
20	20230913	191500	11980	5990	5990	5990	5990	0
21	20230913	191400	11980	5990	5990	5990	5990	0
22	20230913	191300	11980	5990	5990	5990	5990	0
23	20230913	191200	11980	5990	5990	5990	5990	0
24	20230913	191100	11980	5990	5990	5990	5990	0
25	20230913	191000	11980	5990	5990	5990	5990	0
26	20230913	190900	11980	5990	5990	5990	5990	0
27	20230913	190800	11980	5990	5990	5990	5990	0
28	20230913	190700	11980	5990	5990	5990	5990	0
29	20230913	190600	11980	5990	5990	5990	5990	0
30	20230913	190500	11980	5990	5990	5990	5990	0
31	20230913	190400	11980	5990	5990	5990	5990	0
32	20230913	190300	11980	5990	5990	5990	5990	2
33	20230913	190200	11980	5990	5990	5990	5990	0
34	20230913	190100	11980	5990	5990	5990	5990	0
35	20230913	190000	11980	5990	5990	5990	5990	0
36	20230913	185900	11980	5990	5990	5990	5990	0
37	20230913	185800	11980	5990	5990	5990	5990	0
38	20230913	185700	11980	5990	5990	5990	5990	0
39	20230913	185600	11980	5990	5990	5990	5990	0
40	20230913	185500	11980	5990	5990	5990	5990	0
41	20230913	185400	11980	5990	5990	5990	5990	0
42	20230913	185300	11980	5990	5990	5990	5990	0
43	20230913	185200	11980	5990	5990	5990	5990	0
44	20230913	185100	11980	5990	5990	5990	5990	0
45	20230913	185000	11980	5990	5990	5990	5990	0
46	20230913	184900	11980	5990	5990	5990	5990	0
47	20230913	184800	11980	5990	5990	5990	5990	0
48	20230913	184700	11980	5990	5990	5990	5990	0
49	20230913	184600	11980	5990	5990	5990	5990	0
50	20230913	184500	11980	5990	5990	5990	5990	0
51	20230913	184400	11980	5990	5990	5990	5990	0
52	20230913	184300	11980	5990	5990	5990	5990	0
53	20230913	184200	11980	5990	5990	5990	5990	0
54	20230913	184100	11980	5990	5990	5990	5990	0
55	20230913	184000	11980	5990	5990	5990	5990	0
56	20230913	183900	11980	5990	5990	5990	5990	0
57	20230913	183800	11980	5990	5990	5990	5990	0
58	20230913	183700	11980	5990	5990	5990	5990	0
59	20230913	183600	11980	5990	5990	5990	5990	0
60	20230913	183500	11980	5990	5990	5990	5990	0
61	20230913	183400	11980	5990	5990	5990	5990	0
62	20230913	183300	11980	5990	5990	5990	5990	2
63	20230913	183200	11980	5990	5990	5990	5990	0
64	20230913	183100	11980	5990	5990	5990	5990	0
65	20230913	183000	11980	5990	5990	5990	5990	0
66	20230913	182900	11980	5990	5990	5990	5990	0
67	20230913	182800	11980	5990	5990	5990	5990	0
68	20230913	182700	11980	5990	5990	5990	5990	0
69	20230913	182600	11980	5990	5990	5990	5990	0
70	20230913	182500	11980	5990	5990	5990	5990	0
71	20230913	182400	11980	5990	5990	5990	5990	0
72	20230913	182300	11980	5990	5990	5990	5990	0
73	20230913	182200	11980	5990	5990	5990	5990	0
74	20230913	182100	11980	5990	5990	5990	5990	0
75	20230913	182000	11980	5990	5990	5990	5990	0
76	20230913	181900	11980	5990	5990	5990	5990	0
77	20230913	181800	11980	5990	5990	5990	5990	0
78	20230913	181700	11980	5990	5990	5990	5990	0
79	20230913	181600	11980	5990	5990	5990	5990	0
80	20230913	181500	11980	5990	5990	5990	5990	0
81	20230913	181400	11980	5990	5990	5990	5990	0
82	20230913	181300	11980	5990	5990	5990	5990	0
83	20230913	181200	11980	5990	5990	5990	5990	0
84	20230913	181100	11980	5990	5990	5990	5990	0
85	20230913	181000	11980	5990	5990	5990	5990	0
86	20230913	180900	11980	5990	5990	5990	5990	0
87	20230913	180800	11980	5990	5990	5990	5990	0
88	20230913	180700	11980	5990	5990	5990	5990	0
89	20230913	180600	11980	5990	5990	5990	5990	0
90	20230913	180500	11980	5990	5990	5990	5990	0
91	20230913	180400	11980	5990	5990	5990	5990	0
92	20230913	180300	11980	5990	5990	5990	5990	2
93	20230913	180200	11980	5990	5990	5990	5990	0
94	20230913	180100	11980	5990	5990	5990	5990	0
95	20230913	180000	11980	5990	5990	5990	5990	0
96	20230913	175900	11980	5990	5990	5990	5990	0
97	20230913	175800	11980	5990	5990	5990	5990	0
98	20230913	175700	11980	5990	5990	5990	5990	0
99	20230913	175600	11980	5990	5990	5990	5990	0
100	20230913	175500	11980	5990	5990	5990	5990	0
101	20230913	175400	11980	5990	5990	5990	5990	0
102	20230913	175300	11980	5990	5990	5990	5990	0
103	20230913	175200	11980	5990	5990	5990	5990	0
104	20230913	175100	11980	5990	5990	5990	5990	0
105	20230913	175000	11980	5990	5990	5990	5990	0
106	20230913	174900	11980	5990	5990	5990	5990	0
107	20230913	174800	11980	5990	5990	5990	5990	0
108	20230913	174700	11980	5990	5990	5990	5990	0
109	20230913	174600	11980	5990	5990	5990	5990	0
110	20230913	174500	11980	5990	5990	5990	5990	0
111	20230913	174400	11980	5990	5990	5990	5990	0
112	20230913	174300	11980	5990	5990	5990	5990	0
113	20230913	174200	11980	5990	5990	5990	5990	0
114	20230913	174100	11980	5990	5990	5990	5990	0
115	20230913	174000	11980	5990	5990	5990	5990	0
116	20230913	173900	11980	5990	5990	5990	5990	0
117	20230913	173800	11980	5990	5990	5990	5990	0
118	20230913	173700	11980	5990	5990	5990	5990	0
119	20230913	173600	11980	5990	5990	5990	5990	0
120	20230913	173500	11980	5990	5990	5990	5990	0
121	20230913	173400	11980	5990	5990	5990	5990	0
122	20230913	173300	11980	5990	5990	5990	5990	2
123	20230913	173200	11980	5990	5990	5990	5990	0
124	20230913	173100	11980	5990	5990	5990	5990	0
125	20230913	173000	11980	5990	5990	5990	5990	0
126	20230913	172900	11980	5990	5990	5990	5990	0
127	20230913	172800	11980	5990	5990	5990	5990	0
128	20230913	172700	11980	5990	5990	5990	5990	0
129	20230913	172600	11980	5990	5990	5990	5990	0
130	20230913	172500	11980	5990	5990	5990	5990	0
131	20230913	172400	11980	5990	5990	5990	5990	0
132	20230913	172300	11980	5990	5990	5990	5990	0
133	20230913	172200	11980	5990	5990	5990	5990	0
134	20230913	172100	11980	5990	5990	5990	5990	0
135	20230913	172000	11980	5990	5990	5990	5990	0
136	20230913	171900	11980	5990	5990	5990	5990	0
137	20230913	171800	11980	5990	5990	5990	5990	0
138	20230913	171700	11980	5990	5990	5990	5990	0
139	20230913	171600	11980	5990	5990	5990	5990	0
140	20230913	171500	11980	5990	5990	5990	5990	0
141	20230913	171400	11980	5990	5990	5990	5990	0
142	20230913	171300	11980	5990	5990	5990	5990	0
143	20230913	171200	11980	5990	5990	5990	5990	0
144	20230913	171100	11980	5990	5990	5990	5990	0
145	20230913	171000	11980	5990	5990	5990	5990	0
146	20230913	170900	11980	5990	5990	5990	5990	0
147	20230913	170800	11980	5990	5990	5990	5990	0
148	20230913	170700	11980	5990	5990	5990	5990	0
149	20230913	170600	11980	5990	5990	5990	5990	0
150	20230913	170500	11980	5990	5990	5990	5990	0
151	20230913	170400	11980	5990	5990	5990	5990	0
152	20230913	170300	11980	5990	5990	5990	5990	2
153	20230913	170200	11980	5990	5990	5990	5990	0
154	20230913	170100	11980	5990	5990	5990	5990	0
155	20230913	170000	11980	5990	5990	5990	5990	0
156	20230913	165900	11980	5990	5990	5990	5990	0
157	20230913	165800	11980	5990	5990	5990	5990	0
158	20230913	165700	11980	5990	5990	5990	5990	0
159	20230913	165600	11980	5990	5990	5990	5990	0
160	20230913	165500	11980	5990	5990	5990	5990	0
161	20230913	165400	11980	5990	5990	5990	5990	0
162	20230913	165300	11980	5990	5990	5990	5990	0
163	20230913	165200	11980	5990	5990	5990	5990	0
164	20230913	165100	11980	5990	5990	5990	5990	0
165	20230913	165000	11980	5990	5990	5990	5990	0
166	20230913	164900	11980	5990	5990	5990	5990	0
167	20230913	164800	11980	5990	5990	5990	5990	0
168	20230913	164700	11980	5990	5990	5990	5990	0
169	20230913	164600	11980	5990	5990	5990	5990	0
170	20230913	164500	11980	5990	5990	5990	5990	0
171	20230913	164400	11980	5990	5990	5990	5990	0
172	20230913	164300	11980	5990	5990	5990	5990	0
173	20230913	164200	11980	5990	5990	5990	5990	0
174	20230913	164100	11980	5990	5990	5990	5990	0
175	20230913	164000	11980	5990	5990	5990	5990	0
176	20230913	163900	11980	5990	5990	5990	5990	0
177	20230913	163800	11980	5990	5990	5990	5990	0
178	20230913	163700	11980	5990	5990	5990	5990	0
179	20230913	163600	11980	5990	5990	5990	5990	0
180	20230913	163500	11980	5990	5990	5990	5990	0
181	20230913	163400	11980	5990	5990	5990	5990	0
182	20230913	163300	11980	5990	5990	5990	5990	2
183	20230913	163200	11980	5990	5990	5990	5990	0
184	20230913	163100	11980	5990	5990	5990	5990	0
185	20230913	163000	11980	5990	5990	5990	5990	0
186	20230913	162900	11980	5990	5990	5990	5990	0
187	20230913	162800	11980	5990	5990	5990	5990	0
188	20230913	162700	11980	5990	5990	5990	5990	0
189	20230913	162600	11980	5990	5990	5990	5990	0
190	20230913	162500	11980	5990	5990	5990	5990	0
191	20230913	162400	11980	5990	5990	5990	5990	0
192	20230913	162300	11980	5990	5990	5990	5990	0
193	20230913	162200	11980	5990	5990	5990	5990	0
194	20230913	162100	11980	5990	5990	5990	5990	0
195	20230913	162000	11980	5990	5990	5990	5990	0
196	20230913	161900	11980	5990	5990	5990	5990	0
197	20230913	161800	11980	5990	5990	5990	5990	0
198	20230913	161700	11980	5990	5990	5990	5990	0
199	20230913	161600	11980	5990	5990	5990	5990	0
200	20230913	161500	11980	5990	5990	5990	5990	0
201	20230913	161400	11980	5990	5990	5990	5990	0
202	20230913	161300	11980	5990	5990	5990	5990	0
203	20230913	161200	11980	5990	5990	5990	5990	0
204	20230913	161100	11980	5990	5990	5990	5990	0
205	20230913	161000	11980	5990	5990	5990	5990	0
206	20230913	160900	11980	5990	5990	5990	5990	0
207	20230913	160800	11980	5990	5990	5990	5990	0
208	20230913	160700	11980	5990	5990	5990	5990	0
209	20230913	160600	11980	5990	5990	5990	5990	0
210	20230913	160500	11980	5990	5990	5990	5990	0
211	20230913	160400	11980	5990	5990	5990	5990	0
212	20230913	160300	11980	5990	5990	5990	5990	2
213	20230913	160200	11980	5990	5990	5990	5990	0
214	20230913	160100	11980	5990	5990	5990	5990	0
215	20230913	160000	11980	5990	5990	5990	5990	0
216	20230913	155900	11980	5990	5990	5990	5990	0
217	20230913	155800	11980	5990	5990	5990	5990	0
218	20230913	155700	11980	5990	5990	5990	5990	0
219	20230913	155600	11980	5990	5990	5990	5990	0
220	20230913	155500	11980	5990	5990	5990	5990	0
221	20230913	155400	11980	5990	5990	5990	5990	0
222	20230913	155300	11980	5990	5990	5990	5990	0
223	20230913	155200	11980	5990	5990	5990	5990	0
224	20230913	155100	11980	5990	5990	5990	5990	0
225	20230913	155000	11980	5990	5990	5990	5990	0
226	20230913	154900	11980	5990	5990	5990	5990	0
227	20230913	154800	11980	5990	5990	5990	5990	0
228	20230913	154700	11980	5990	5990	5990	5990	0
229	20230913	154600	11980	5990	5990	5990	5990	0
230	20230913	154500	11980	5990	5990	5990	5990	0
231	20230913	154400	11980	5990	5990	5990	5990	0
232	20230913	154300	11980	5990	5990	5990	5990	0
233	20230913	154200	11980	5990	5990	5990	5990	0
234	20230913	154100	11980	5990	5990	5990	5990	0
235	20230913	154000	11980	5990	5990	5990	5990	0
236	20230913	153900	11980	5990	5990	5990	5990	0
237	20230913	153800	11980	5990	5990	5990	5990	0
238	20230913	153700	11980	5990	5990	5990	5990	0
239	20230913	153600	11980	5990	5990	5990	5990	0
240	20230913	153500	11980	5990	5990	5990	5990	0
241	20230913	153400	11980	5990	5990	5990	5990	0
242	20230913	153300	11980	5990	5990	5990	5990	2
243	20230913	153200	11980	5990	5990	5990	5990	0
244	20230913	153100	11980	5990	5990	5990	5990	0
245	20230913	153000	11980	5990	5990	5990	5990	0
246	20230913	152900	11980	5990	5990	5990	5990	0
247	20230913	152800	11980	5990	5990	5990	5990	0
248	20230913	152700	11980	5990	5990	5990	5990	0
249	20230913	152600	11980	5990	5990	5990	5990	0
250	20230913	152500	11980	5990	5990	5990	5990	0
251	20230913	152400	11980	5990	5990	5990	5990	0
252	20230913	152300	11980	5990	5990	5990	5990	0
253	20230913	152200	11980	5990	5990	5990	5990	0
254	20230913	152100	11980	5990	5990	5990	5990	0
255	20230913	152000	11980	5990	5990	5990	5990	0
256	20230913	151900	11980	5990	5990	5990	5990	0
257	20230913	151800	11980	5990	5990	5990	5990	0
258	20230913	151700	11980	5990	5990	5990	5990	0
259	20230913	151600	11980	5990	5990	5990	5990	0
260	20230913	151500	11980	5990	5990	5990	5990	0
261	20230913	151400	11980	5990	5990	5990	5990	0
262	20230913	151300	11980	5990	5990	5990	5990	0
263	20230913	151200	11980	5990	5990	5990	5990	0
264	20230913	151100	11980	5990	5990	5990	5990	0
265	20230913	151000	11980	5990	5990	5990	5990	0
266	20230913	150900	11980	5990	5990	5990	5990	0
267	20230913	150800	11980	5990	5990	5990	5990	0
268	20230913	150700	11980	5990	5990	5990	5990	0
269	20230913	150600	11980	5990	5990	5990	5990	0
270	20230913	150500	11980	5990	5990	5990	5990	0
271	20230913	150400	11980	5990	5990	5990	5990	0
272	20230913	150300	11980	5990	5990	5990	5990	0
273	20230913	150200	11980	5990	5990	5990	5990	0
274	20230913	150100	11980	5990	5990	5990	5990	0
275	20230913	150000	11980	5990	5990	5990	5990	0
276	20230913	145900	11980	5990	5990	5990	5990	0
277	20230913	145800	11980	5990	5990	5990	5990	0
278	20230913	145700	11980	5990	5990	5990	5990	0
279	20230913	145600	11980	5990	5990	5990	5990	0
280	20230913	145500	11980	5990	5990	5990	5990	0
281	20230913	145400	11980	5990	5990	5990	5990	0
282	20230913	145300	11980	5990	5990	5990	5990	0
283	20230913	145200	11980	5990	5990	5990	5990	0
284	20230913	145100	11980	5990	5990	5990	5990	0
285	20230913	145000	11980	5990	5990	5990	5990	0
286	20230913	144900	11980	5990	5990	5990	5990	0
287	20230913	144800	11980	5990	5990	5990	5990	0
288	20230913	144700	11980	5990	5990	5990	5990	0
289	20230913	144600	11980	5990	5990	5990	5990	0
290	20230913	144500	11980	5990	5990	5990	5990	0
291	20230913	144400	11980	5990	5990	5990	5990	0
292	20230913	144300	11980	5990	5990	5990	5990	0
293	20230913	144200	11980	5990	5990	5990	5990	0
294	20230913	144100	11980	5990	5990	5990	5990	0
295	20230913	144000	11980	5990	5990	5990	5990	0
296	20230913	143900	11980	5990	5990	5990	5990	0
297	20230913	143800	11980	5990	5990	5990	5990	0
298	20230913	143700	11980	5990	5990	5990	5990	0
299	20230913	143600	11980	5990	5990	5990	5990	0
300	20230913	143500	11980	5990	5990	5990	5990	0
301	20230913	143400	11980	5990	5990	5990	5990	0
302	20230913	143300	11980	5990	5990	5990	5990	0
303	20230913	143200	11980	5990	5990	5990	5990	0
304	20230913	143100	11980	5990	5990	5990	5990	0
305	20230913	143000	11980	5990	5990	5990	5990	0
306	20230913	142900	11980	5990	5990	5990	5990	0
307	20230913	142800	11980	5990	5990	5990	5990	0
308	20230913	142700	11980	5990	5990	5990	5990	0
309	20230913	142600	11980	5990	5990	5990	5990	0
310	20230913	142500	11980	5990	5990	5990	5990	0
311	20230913	142400	11980	5990	5990	5990	5990	0
312	20230913	142300	11980	5990	5990	5990	5990	0
313	20230913	142200	11980	5990	5990	5990	5990	0
314	20230913	142100	11980	5990	5990	5990	5990	0
315	20230913	142000	11980	5990	5990	5990	5990	0
316	20230913	141900	11980	5990	5990	5990	5990	0
317	20230913	141800	11980	5990	5990	5990	5990	0
318	20230913	141700	11980	5990	5990	5990	5990	0
319	20230913	141600	11980	5990	5990	5990	5990	0
320	20230913	141500	11980	5990	5990	5990	5990	0
321	20230913	141400	11980	5990	5990	5990	5990	0
322	20230913	141300	11980	5990	5990	5990	5990	0
323	20230913	141200	11980	5990	5990	5990	5990	0
324	20230913	141100	11980	5990	5990	5990	5990	0
325	20230913	141000	11980	5990	5990	5990	5990	0
326	20230913	140900	11980	5990	5990	5990	5990	0
327	20230913	140800	11980	5990	5990	5990	5990	0
328	20230913	140700	11980	5990	5990	5990	5990	0
329	20230913	140600	11980	5990	5990	5990	5990	0
330	20230913	140500	11980	5990	5990	5990	5990	0
331	20230913	140400	11980	5990	5990	5990	5990	0
332	20230913	140300	11980	5990	5990	5990	5990	0
333	20230913	140200	11980	5990	5990	5990	5990	0
334	20230913	140100	11980	5990	5990	5990	5990	0
335	20230913	140000	11980	5990	5990	5990	5990	0
336	20230913	135900	11980	5990	5990	5990	5990	0
337	20230913	135800	11980	5990	5990	5990	5990	0
338	20230913	135700	11980	5990	5990	5990	5990	0
339	20230913	135600	11980	5990	5990	5990	5990	0
340	20230913	135500	11980	5990	5990	5990	5990	0
341	20230913	135400	11980	5990	5990	5990	5990	0
342	20230913	135300	11980	5990	5990	5990	5990	0
343	20230913	135200	11980	5990	5990	5990	5990	0
344	20230913	135100	11980	5990	5990	5990	5990	0
345	20230913	135000	11980	5990	5990	5990	5990	0
346	20230913	134900	11980	5990	5990	5990	5990	0
347	20230913	134800	11980	5990	5990	5990	5990	0
348	20230913	134700	11980	5990	5990	5990	5990	0
349	20230913	134600	11980	5990	5990	5990	5990	0
350	20230913	134500	11980	5990	5990	5990	5990	0
351	20230913	134400	11980	5990	5990	5990	5990	0
352	20230913	134300	11980	5990	5990	5990	5990	0
353	20230913	134200	11980	5990	5990	5990	5990	0
354	20230913	134100	11980	5990	5990	5990	5990	0
355	20230913	134000	11980	5990	5990	5990	5990	0
356	20230913	133900	11980	5990	5990	5990	5990	0
357	20230913	133800	11980	5990	5990	5990	5990	0
358	20230913	133700	11980	5990	5990	5990	5990	0
359	20230913	133600	11980	5990	5990	5990	5990	0
360	20230913	133500	11980	5990	5990	5990	5990	0
361	20230913	133400	11980	5990	5990	5990	5990	0
362	20230913	133300	11980	5990	5990	5990	5990	0
363	20230913	133200	11980	5990	5990	5990	5990	0
364	20230913	133100	11980	5990	5990	5990	5990	0
365	20230913	133000	11980	5990	5990	5990	5990	0
366	20230913	132900	11980	5990	5990	5990	5990	0
367	20230913	132800	11980	5990	5990	5990	5990	0
368	20230913	132700	11980	5990	5990	5990	5990	0
369	20230913	132600	11980	5990	5990	5990	5990	0
370	20230913	132500	11980	5990	5990	5990	5990	0
371	20230913	132400	11980	5990	5990	5990	5990	0
372	20230913	132300	11980	5990	5990	5990	5990	0
373	20230913	132200	11980	5990	5990	5990	5990	0
374	20230913	132100	11980	5990	5990	5990	5990	0
375	20230913	132000	11980	5990	5990	5990	5990	0
376	20230913	131900	11980	5990	5990	5990	5990	0
377	20230913	131800	11980	5990	5990	5990	5990	0
378	20230913	131700	11980	5990	5990	5990	5990	0
379	20230913	131600	11980	5990	5990	5990	5990	0
380	20230913	131500	11980	5990	5990	5990	5990	0
381	20230913	131400	11980	5990	5990	5990	5990	0
382	20230913	131300	11980	5990	5990	5990	5990	0
383	20230913	131200	11980	5990	5990	5990	5990	0
384	20230913	131100	11980	5990	5990	5990	5990	0
385	20230913	131000	11980	5990	5990	5990	5990	0
386	20230913	130900	11980	5990	5990	5990	5990	0
387	20230913	130800	11980	5990	5990	5990	5990	0
388	20230913	130700	11980	5990	5990	5990	5990	0
389	20230913	130600	11980	5990	5990	5990	5990	0
390	20230913	130500	11980	5990	5990	5990	5990	0
391	20230913	130400	11980	5990	5990	5990	5990	0
392	20230913	130300	11980	5990	5990	5990	5990	0
393	20230913	130200	11980	5990	5990	5990	5990	0
394	20230913	130100	11980	5990	5990	5990	5990	0
395	20230913	130000	11980	5990	5990	5990	5990	0
396	20230913	125900	11980	5990	5990	5990	5990	0
397	20230913	125800	11980	5990	5990	5990	5990	0
398	20230913	125700	11980	5990	5990	5990	5990	0
399	20230913	125600	11980	5990	5990	5990	5990	0
400	20230913	125500	11980	5990	5990	5990	5990	0
401	20230913	125400	11980	5990	5990	5990	5990	0
402	20230913	125300	11980	5990	5990	5990	5990	0
403	20230913	125200	11980	5990	5990	5990	5990	0
404	20230913	125100	11980	5990	5990	5990	5990	0
405	20230913	125000	11980	5990	5990	5990	5990	0
406	20230913	124900	11980	5990	5990	5990	5990	0
407	20230913	124800	11980	5990	5990	5990	5990	0
408	20230913	124700	11980	5990	5990	5990	5990	0
409	20230913	124600	11980	5990	5990	5990	5990	0
410	20230913	124500	11980	5990	5990	5990	5990	0
411	20230913	124400	11980	5990	5990	5990	5990	0
412	20230913	124300	11980	5990	5990	5990	5990	0
413	20230913	124200	11980	5990	5990	5990	5990	0
414	20230913	124100	11980	5990	5990	5990	5990	0
415	20230913	124000	11980	5990	5990	5990	5990	0
416	20230913	123900	11980	5990	5990	5990	5990	0
417	20230913	123800	11980	5990	5990	5990	5990	0
418	20230913	123700	11980	5990	5990	5990	5990	0
419	20230913	123600	11980	5990	5990	5990	5990	0
420	20230913	123500	11980	5990	5990	5990	5990	0
421	20230913	123400	11980	5990	5990	5990	5990	0
422	20230913	123300	11980	5990	5990	5990	5990	0
423	20230913	123200	11980	5990	5990	5990	5990	0
424	20230913	123100	11980	5990	5990	5990	5990	0
425	20230913	123000	11980	5990	5990	5990	5990	0
426	20230913	122900	11980	5990	5990	5990	5990	0
427	20230913	122800	11980	5990	5990	5990	5990	0
428	20230913	122700	11980	5990	5990	5990	5990	0
429	20230913	122600	11980	5990	5990	5990	5990	0
430	20230913	122500	11980	5990	5990	5990	5990	0
431	20230913	122400	11980	5990	5990	5990	5990	0
432	20230913	122300	11980	5990	5990	5990	5990	0
433	20230913	122200	11980	5990	5990	5990	5990	0
434	20230913	122100	11980	5990	5990	5990	5990	0
435	20230913	122000	11980	5990	5990	5990	5990	0
436	20230913	121900	11980	5990	5990	5990	5990	0
437	20230913	121800	11980	5990	5990	5990	5990	0
438	20230913	121700	11980	5990	5990	5990	5990	0
439	20230913	121600	11980	5990	5990	5990	5990	0
440	20230913	121500	11980	5990	5990	5990	5990	0
441	20230913	121400	11980	5990	5990	5990	5990	0
442	20230913	121300	11980	5990	5990	5990	5990	0
443	20230913	121200	11980	5990	5990	5990	5990	0
444	20230913	121100	11980	5990	5990	5990	5990	0
445	20230913	121000	11980	5990	5990	5990	5990	0
446	20230913	120900	11980	5990	5990	5990	5990	0
447	20230913	120800	11980	5990	5990	5990	5990	0
448	20230913	120700	11980	5990	5990	5990	5990	0
449	20230913	120600	11980	5990	5990	5990	5990	0
450	20230913	120500	11980	5990	5990	5990	5990	0
451	20230913	120400	11980	5990	5990	5990	5990	0
452	20230913	120300	11980	5990	5990	5990	5990	0
453	20230913	120200	11980	5990	5990	5990	5990	0
454	20230913	120100	11980	5990	5990	5990	5990	0
455	20230913	120000	11980	5990	5990	5990	5990	0
456	20230913	115900	11980	5990	5990	5990	5990	0
457	20230913	115800	11980	5990	5990	5990	5990	0
458	20230913	115700	11980	5990	5990	5990	5990	0
459	20230913	115600	11980	5990	5990	5990	5990	0
460	20230913	115500	11980	5990	5990	5990	5990	0
461	20230913	115400	11980	5990	5990	5990	5990	0
462	20230913	115300	11980	5990	5990	5990	5990	0
463	20230913	115200	11980	5990	5990	5990	5990	0
464	20230913	115100	11980	5990	5990	5990	5990	0
465	20230913	115000	11980	5990	5990	5990	5990	0
466	20230913	114900	11980	5990	5990	5990	5990	0
467	20230913	114800	11980	5990	5990	5990	5990	0
468	20230913	114700	11980	5990	5990	5990	5990	0
469	20230913	114600	11980	5990	5990	5990	5990	0
470	20230913	114500	11980	5990	5990	5990	5990	0
471	20230913	114400	11980	5990	5990	5990	5990	0
472	20230913	114300	11980	5990	5990	5990	5990	0
473	20230913	114200	11980	5990	5990	5990	5990	0
474	20230913	114100	11980	5990	5990	5990	5990	0
475	20230913	114000	11980	5990	5990	5990	5990	0
476	20230913	113900	11980	5990	5990	5990	5990	0
477	20230913	113800	11980	5990	5990	5990	5990	0
478	20230913	113700	11980	5990	5990	5990	5990	0
479	20230913	113600	11980	5990	5990	5990	5990	0
480	20230913	113500	11980	5990	5990	5990	5990	0
481	20230913	113400	11980	5990	5990	5990	5990	0
482	20230913	113300	11980	5990	5990	5990	5990	0
483	20230913	113200	11980	5990	5990	5990	5990	0
484	20230913	113100	11980	5990	5990	5990	5990	0
485	20230913	113000	11980	5990	5990	5990	5990	0
486	20230913	112900	11980	5990	5990	5990	5990	0
487	20230913	112800	11980	5990	5990	5990	5990	0
488	20230913	112700	11980	5990	5990	5990	5990	0
489	20230913	112600	11980	5990	5990	5990	5990	0
490	20230913	112500	11980	5990	5990	5990	5990	0
491	20230913	112400	11980	5990	5990	5990	5990	0
492	20230913	112300	11980	5990	5990	5990	5990	0
493	20230913	112200	11980	5990	5990	5990	5990	0
494	20230913	112100	11980	5990	5990	5990	5990	0
495	20230913	112000	11980	5990	5990	5990	5990	0
496	20230913	111900	11980	5990	5990	5990	5990	0
497	20230913	111800	11980	5990	5990	5990	5990	0
498	20230913	111700	11980	5990	5990	5990	5990	0
499	20230913	111600	11980	5990	5990	5990	5990	0
500	20230913	111500	11980	5990	5990	5990	5990	0
501	20230913	111400	11980	5990	5990	5990	5990	0
502	20230913	111300	11980	5990	5990	5990	5990	0
503	20230913	111200	11980	5990	5990	5990	5990	0
504	20230913	111100	11980	5990	5990	5990	5990	0
505	20230913	111000	11980	5990	5990	5990	5990	0
506	20230913	110900	11980	5990	5990	5990	5990	0
507	20230913	110800	11980	5990	5990	5990	5990	0
508	20230913	110700	11980	5990	5990	5990	5990	0
509	20230913	110600	11980	5990	5990	5990	5990	0
510	20230913	110500	11980	5990	5990	5990	5990	0
511	20230913	110400	11980	5990	5990	5990	5990	0
512	20230913	110300	11980	5990	5990	5990	5990	0
513	20230913	110200	11980	5990	5990	5990	5990	0
514	20230913	110100	11980	5990	5990	5990	5990	0
515	20230913	110000	11980	5990	5990	5990	5990	0
516	20230913	105900	11980	5990	5990	5990	5990	0
517	20230913	105800	11980	5990	5990	5990	5990	0
518	20230913	105700	11980	5990	5990	5990	5990	0
519	20230913	105600	11980	5990	5990	5990	5990	0
520	20230913	105500	11980	5990	5990	5990	5990	0
521	20230913	105400	11980	5990	5990	5990	5990	0
522	20230913	105300	11980	5990	5990	5990	5990	0
523	20230913	105200	11980	5990	5990	5990	5990	0
524	20230913	105100	11980	5990	5990	5990	5990	0
525	20230913	105000	11980	5990	5990	5990	5990	0
526	20230913	104900	11980	5990	5990	5990	5990	0
527	20230913	104800	11980	5990	5990	5990	5990	0
528	20230913	104700	11980	5990	5990	5990	5990	0
529	20230913	104600	11980	5990	5990	5990	5990	0
530	20230913	104500	11980	5990	5990	5990	5990	0
531	20230913	104400	11980	5990	5990	5990	5990	0
532	20230913	104300	11980	5990	5990	5990	5990	0
533	20230913	104200	11980	5990	5990	5990	5990	0
534	20230913	104100	11980	5990	5990	5990	5990	0
535	20230913	104000	11980	5990	5990	5990	5990	0
536	20230913	103900	11980	5990	5990	5990	5990	0
537	20230913	103800	11980	5990	5990	5990	5990	0
538	20230913	103700	11980	5990	5990	5990	5990	0
539	20230913	103600	11980	5990	5990	5990	5990	0
540	20230913	103500	11980	5990	5990	5990	5990	0
541	20230913	103400	11980	5990	5990	5990	5990	0
542	20230913	103300	11980	5990	5990	5990	5990	0
543	20230913	103200	11980	5990	5990	5990	5990	0
544	20230913	103100	11980	5990	5990	5990	5990	0
545	20230913	103000	11980	5990	5990	5990	5990	0
546	20230913	102900	11980	5990	5990	5990	5990	0
547	20230913	102800	11980	5990	5990	5990	5990	0
548	20230913	102700	11980	5990	5990	5990	5990	0
549	20230913	102600	11980	5990	5990	5990	5990	0
550	20230913	102500	11980	5990	5990	5990	5990	0
551	20230913	102400	11980	5990	5990	5990	5990	0
552	20230913	102300	11980	5990	5990	5990	5990	0
553	20230913	102200	11980	5990	5990	5990	5990	0
554	20230913	102100	11980	5990	5990	5990	5990	0
555	20230913	102000	11980	5990	5990	5990	5990	0
556	20230913	101900	11980	5990	5990	5990	5990	0
557	20230913	101800	11980	5990	5990	5990	5990	0
558	20230913	101700	11980	5990	5990	5990	5990	0
559	20230913	101600	11980	5990	5990	5990	5990	0
560	20230913	101500	11980	5990	5990	5990	5990	0
561	20230913	101400	11980	5990	5990	5990	5990	0
562	20230913	101300	11980	5990	5990	5990	5990	0
563	20230913	101200	11980	5990	5990	5990	5990	0
564	20230913	101100	11980	5990	5990	5990	5990	0
565	20230913	101000	11980	5990	5990	5990	5990	0
566	20230913	100900	11980	5990	5990	5990	5990	0
567	20230913	100800	11980	5990	5990	5990	5990	0
568	20230913	100700	11980	5990	5990	5990	5990	0
569	20230913	100600	11980	5990	5990	5990	5990	0
570	20230913	100500	11980	5990	5990	5990	5990	0
571	20230913	100400	11980	5990	5990	5990	5990	0
572	20230913	100300	11980	5990	5990	5990	5990	0
573	20230913	100200	11980	5990	5990	5990	5990	0
574	20230913	100100	11980	5990	5990	5990	5990	0
575	20230913	100000	11980	5990	5990	5990	5990	0
576	20230913	095900	11980	5990	5990	5990	5990	0
577	20230913	095800	11980	5990	5990	5990	5990	0
578	20230913	095700	11980	5990	5990	5990	5990	0
579	20230913	095600	11980	5990	5990	5990	5990	0
580	20230913	095500	11980	5990	5990	5990	5990	0
581	20230913	095400	11980	5990	5990	5990	5990	0
582	20230913	095300	11980	5990	5990	5990	5990	0
583	20230913	095200	11980	5990	5990	5990	5990	0
584	20230913	095100	11980	5990	5990	5990	5990	0
585	20230913	095000	11980	5990	5990	5990	5990	0
586	20230913	094900	11980	5990	5990	5990	5990	0
587	20230913	094800	11980	5990	5990	5990	5990	0
588	20230913	094700	11980	5990	5990	5990	5990	0
589	20230913	094600	11980	5990	5990	5990	5990	0
590	20230913	094500	11980	5990	5990	5990	5990	0
591	20230913	094400	11980	5990	5990	5990	5990	0
592	20230913	094300	11980	5990	5990	5990	5990	0
593	20230913	094200	11980	5990	5990	5990	5990	0
594	20230913	094100	11980	5990	5990	5990	5990	0
595	20230913	094000	11980	5990	5990	5990	5990	0
596	20230913	093900	11980	5990	5990	5990	5990	0
597	20230913	093800	11980	5990	5990	5990	5990	0
598	20230913	093700	11980	5990	5990	5990	5990	0
599	20230913	093600	11980	5990	5990	5990	5990	0
600	20230913	093500	11980	5990	5990	5990	5990	0
601	20230913	093400	11980	5990	5990	5990	5990	0
602	20230913	093300	11980	5990	5990	5990	5990	0
603	20230913	093200	11980	5990	5990	5990	5990	0
604	20230913	093100	11980	5990	5990	5990	5990	0
605	20230913	093000	11980	5990	5990	5990	5990	0
606	20230913	092900	11980	5990	5990	5990	5990	0
607	20230913	092800	11980	5990	5990	5990	5990	0
608	20230913	092700	11980	5990	5990	5990	5990	0
609	20230913	092600	11980	5990	5990	5990	5990	2
610	20230913	092500	0	5860	5860	5860	5860	0
611	20230913	092400	0	5860	5860	5860	5860	0
612	20230913	092300	0	5860	5860	5860	5860	0
613	20230913	092200	0	5860	5860	5860	5860	0
614	20230913	092100	0	5860	5860	5860	5860	0
615	20230913	092000	0	5860	5860	5860	5860	0
616	20230913	091900	0	5860	5860	5860	5860	0
617	20230913	091800	0	5860	5860	5860	5860	0
618	20230913	091700	0	5860	5860	5860	5860	0
619	20230913	091600	0	5860	5860	5860	5860	0
620	20230913	091500	0	5860	5860	5860	5860	0
621	20230913	091400	0	5860	5860	5860	5860	0
622	20230913	091300	0	5860	5860	5860	5860	0
623	20230913	091200	0	5860	5860	5860	5860	0
624	20230913	091100	0	5860	5860	5860	5860	0
625	20230913	091000	0	5860	5860	5860	5860	0
626	20230913	090900	0	5860	5860	5860	5860	0
627	20230913	090800	0	5860	5860	5860	5860	0
628	20230913	090700	0	5860	5860	5860	5860	0
629	20230913	090600	0	5860	5860	5860	5860	0
630	20230913	090500	0	5860	5860	5860	5860	0
631	20230913	090400	0	5860	5860	5860	5860	0
632	20230913	090300	0	5860	5860	5860	5860	0
633	20230913	090200	0	5860	5860	5860	5860	0
634	20230913	090100	0	5860	5860	5860	5860	0
635	20230913	090000	0	5860	5860	5860	5860	0