KissMeData/076340/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193100	17940	5980	5980	5980	5980	1
3	20230914	193000	17940	5980	5980	5980	5980	0
4	20230914	192900	17940	5980	5980	5980	5980	0
5	20230914	192800	17940	5980	5980	5980	5980	0
6	20230914	192700	17940	5980	5980	5980	5980	0
7	20230914	192600	17940	5980	5980	5980	5980	0
8	20230914	192500	17940	5980	5980	5980	5980	0
9	20230914	192400	17940	5980	5980	5980	5980	0
10	20230914	192300	17940	5980	5980	5980	5980	0
11	20230914	192200	17940	5980	5980	5980	5980	0
12	20230914	192100	17940	5980	5980	5980	5980	0
13	20230914	192000	17940	5980	5980	5980	5980	0
14	20230914	191900	17940	5980	5980	5980	5980	0
15	20230914	191800	17940	5980	5980	5980	5980	0
16	20230914	191700	17940	5980	5980	5980	5980	0
17	20230914	191600	17940	5980	5980	5980	5980	0
18	20230914	191500	17940	5980	5980	5980	5980	0
19	20230914	191400	17940	5980	5980	5980	5980	0
20	20230914	191300	17940	5980	5980	5980	5980	0
21	20230914	191200	17940	5980	5980	5980	5980	0
22	20230914	191100	17940	5980	5980	5980	5980	0
23	20230914	191000	17940	5980	5980	5980	5980	0
24	20230914	190900	17940	5980	5980	5980	5980	0
25	20230914	190800	17940	5980	5980	5980	5980	0
26	20230914	190700	17940	5980	5980	5980	5980	0
27	20230914	190600	17940	5980	5980	5980	5980	0
28	20230914	190500	17940	5980	5980	5980	5980	0
29	20230914	190400	17940	5980	5980	5980	5980	0
30	20230914	190300	17940	5980	5980	5980	5980	0
31	20230914	190200	17940	5980	5980	5980	5980	0
32	20230914	190100	17940	5980	5980	5980	5980	1
33	20230914	190000	17940	5980	5980	5980	5980	0
34	20230914	185900	17940	5980	5980	5980	5980	0
35	20230914	185800	17940	5980	5980	5980	5980	0
36	20230914	185700	17940	5980	5980	5980	5980	0
37	20230914	185600	17940	5980	5980	5980	5980	0
38	20230914	185500	17940	5980	5980	5980	5980	0
39	20230914	185400	17940	5980	5980	5980	5980	0
40	20230914	185300	17940	5980	5980	5980	5980	0
41	20230914	185200	17940	5980	5980	5980	5980	0
42	20230914	185100	17940	5980	5980	5980	5980	0
43	20230914	185000	17940	5980	5980	5980	5980	0
44	20230914	184900	17940	5980	5980	5980	5980	0
45	20230914	184800	17940	5980	5980	5980	5980	0
46	20230914	184700	17940	5980	5980	5980	5980	0
47	20230914	184600	17940	5980	5980	5980	5980	0
48	20230914	184500	17940	5980	5980	5980	5980	0
49	20230914	184400	17940	5980	5980	5980	5980	0
50	20230914	184300	17940	5980	5980	5980	5980	0
51	20230914	184200	17940	5980	5980	5980	5980	0
52	20230914	184100	17940	5980	5980	5980	5980	0
53	20230914	184000	17940	5980	5980	5980	5980	0
54	20230914	183900	17940	5980	5980	5980	5980	0
55	20230914	183800	17940	5980	5980	5980	5980	0
56	20230914	183700	17940	5980	5980	5980	5980	0
57	20230914	183600	17940	5980	5980	5980	5980	0
58	20230914	183500	17940	5980	5980	5980	5980	0
59	20230914	183400	17940	5980	5980	5980	5980	0
60	20230914	183300	17940	5980	5980	5980	5980	0
61	20230914	183200	17940	5980	5980	5980	5980	0
62	20230914	183100	17940	5980	5980	5980	5980	1
63	20230914	183000	17940	5980	5980	5980	5980	0
64	20230914	182900	17940	5980	5980	5980	5980	0
65	20230914	182800	17940	5980	5980	5980	5980	0
66	20230914	182700	17940	5980	5980	5980	5980	0
67	20230914	182600	17940	5980	5980	5980	5980	0
68	20230914	182500	17940	5980	5980	5980	5980	0
69	20230914	182400	17940	5980	5980	5980	5980	0
70	20230914	182300	17940	5980	5980	5980	5980	0
71	20230914	182200	17940	5980	5980	5980	5980	0
72	20230914	182100	17940	5980	5980	5980	5980	0
73	20230914	182000	17940	5980	5980	5980	5980	0
74	20230914	181900	17940	5980	5980	5980	5980	0
75	20230914	181800	17940	5980	5980	5980	5980	0
76	20230914	181700	17940	5980	5980	5980	5980	0
77	20230914	181600	17940	5980	5980	5980	5980	0
78	20230914	181500	17940	5980	5980	5980	5980	0
79	20230914	181400	17940	5980	5980	5980	5980	0
80	20230914	181300	17940	5980	5980	5980	5980	0
81	20230914	181200	17940	5980	5980	5980	5980	0
82	20230914	181100	17940	5980	5980	5980	5980	0
83	20230914	181000	17940	5980	5980	5980	5980	0
84	20230914	180900	17940	5980	5980	5980	5980	0
85	20230914	180800	17940	5980	5980	5980	5980	0
86	20230914	180700	17940	5980	5980	5980	5980	0
87	20230914	180600	17940	5980	5980	5980	5980	0
88	20230914	180500	17940	5980	5980	5980	5980	0
89	20230914	180400	17940	5980	5980	5980	5980	0
90	20230914	180300	17940	5980	5980	5980	5980	0
91	20230914	180200	17940	5980	5980	5980	5980	0
92	20230914	180100	17940	5980	5980	5980	5980	1
93	20230914	180000	17940	5980	5980	5980	5980	0
94	20230914	175900	17940	5980	5980	5980	5980	0
95	20230914	175800	17940	5980	5980	5980	5980	0
96	20230914	175700	17940	5980	5980	5980	5980	0
97	20230914	175600	17940	5980	5980	5980	5980	0
98	20230914	175500	17940	5980	5980	5980	5980	0
99	20230914	175400	17940	5980	5980	5980	5980	0
100	20230914	175300	17940	5980	5980	5980	5980	0
101	20230914	175200	17940	5980	5980	5980	5980	0
102	20230914	175100	17940	5980	5980	5980	5980	0
103	20230914	175000	17940	5980	5980	5980	5980	0
104	20230914	174900	17940	5980	5980	5980	5980	0
105	20230914	174800	17940	5980	5980	5980	5980	0
106	20230914	174700	17940	5980	5980	5980	5980	0
107	20230914	174600	17940	5980	5980	5980	5980	0
108	20230914	174500	17940	5980	5980	5980	5980	0
109	20230914	174400	17940	5980	5980	5980	5980	0
110	20230914	174300	17940	5980	5980	5980	5980	0
111	20230914	174200	17940	5980	5980	5980	5980	0
112	20230914	174100	17940	5980	5980	5980	5980	0
113	20230914	174000	17940	5980	5980	5980	5980	0
114	20230914	173900	17940	5980	5980	5980	5980	0
115	20230914	173800	17940	5980	5980	5980	5980	0
116	20230914	173700	17940	5980	5980	5980	5980	0
117	20230914	173600	17940	5980	5980	5980	5980	0
118	20230914	173500	17940	5980	5980	5980	5980	0
119	20230914	173400	17940	5980	5980	5980	5980	0
120	20230914	173300	17940	5980	5980	5980	5980	0
121	20230914	173200	17940	5980	5980	5980	5980	0
122	20230914	173100	17940	5980	5980	5980	5980	1
123	20230914	173000	17940	5980	5980	5980	5980	0
124	20230914	172900	17940	5980	5980	5980	5980	0
125	20230914	172800	17940	5980	5980	5980	5980	0
126	20230914	172700	17940	5980	5980	5980	5980	0
127	20230914	172600	17940	5980	5980	5980	5980	0
128	20230914	172500	17940	5980	5980	5980	5980	0
129	20230914	172400	17940	5980	5980	5980	5980	0
130	20230914	172300	17940	5980	5980	5980	5980	0
131	20230914	172200	17940	5980	5980	5980	5980	0
132	20230914	172100	17940	5980	5980	5980	5980	0
133	20230914	172000	17940	5980	5980	5980	5980	0
134	20230914	171900	17940	5980	5980	5980	5980	0
135	20230914	171800	17940	5980	5980	5980	5980	0
136	20230914	171700	17940	5980	5980	5980	5980	0
137	20230914	171600	17940	5980	5980	5980	5980	0
138	20230914	171500	17940	5980	5980	5980	5980	0
139	20230914	171400	17940	5980	5980	5980	5980	0
140	20230914	171300	17940	5980	5980	5980	5980	0
141	20230914	171200	17940	5980	5980	5980	5980	0
142	20230914	171100	17940	5980	5980	5980	5980	0
143	20230914	171000	17940	5980	5980	5980	5980	0
144	20230914	170900	17940	5980	5980	5980	5980	0
145	20230914	170800	17940	5980	5980	5980	5980	0
146	20230914	170700	17940	5980	5980	5980	5980	0
147	20230914	170600	17940	5980	5980	5980	5980	0
148	20230914	170500	17940	5980	5980	5980	5980	0
149	20230914	170400	17940	5980	5980	5980	5980	0
150	20230914	170300	17940	5980	5980	5980	5980	0
151	20230914	170200	17940	5980	5980	5980	5980	0
152	20230914	170100	17940	5980	5980	5980	5980	1
153	20230914	170000	17940	5980	5980	5980	5980	0
154	20230914	165900	17940	5980	5980	5980	5980	0
155	20230914	165800	17940	5980	5980	5980	5980	0
156	20230914	165700	17940	5980	5980	5980	5980	0
157	20230914	165600	17940	5980	5980	5980	5980	0
158	20230914	165500	17940	5980	5980	5980	5980	0
159	20230914	165400	17940	5980	5980	5980	5980	0
160	20230914	165300	17940	5980	5980	5980	5980	0
161	20230914	165200	17940	5980	5980	5980	5980	0
162	20230914	165100	17940	5980	5980	5980	5980	0
163	20230914	165000	17940	5980	5980	5980	5980	0
164	20230914	164900	17940	5980	5980	5980	5980	0
165	20230914	164800	17940	5980	5980	5980	5980	0
166	20230914	164700	17940	5980	5980	5980	5980	0
167	20230914	164600	17940	5980	5980	5980	5980	0
168	20230914	164500	17940	5980	5980	5980	5980	0
169	20230914	164400	17940	5980	5980	5980	5980	0
170	20230914	164300	17940	5980	5980	5980	5980	0
171	20230914	164200	17940	5980	5980	5980	5980	0
172	20230914	164100	17940	5980	5980	5980	5980	0
173	20230914	164000	17940	5980	5980	5980	5980	0
174	20230914	163900	17940	5980	5980	5980	5980	0
175	20230914	163800	17940	5980	5980	5980	5980	0
176	20230914	163700	17940	5980	5980	5980	5980	0
177	20230914	163600	17940	5980	5980	5980	5980	0
178	20230914	163500	17940	5980	5980	5980	5980	0
179	20230914	163400	17940	5980	5980	5980	5980	0
180	20230914	163300	17940	5980	5980	5980	5980	0
181	20230914	163200	17940	5980	5980	5980	5980	0
182	20230914	163100	17940	5980	5980	5980	5980	1
183	20230914	163000	17940	5980	5980	5980	5980	0
184	20230914	162900	17940	5980	5980	5980	5980	0
185	20230914	162800	17940	5980	5980	5980	5980	0
186	20230914	162700	17940	5980	5980	5980	5980	0
187	20230914	162600	17940	5980	5980	5980	5980	0
188	20230914	162500	17940	5980	5980	5980	5980	0
189	20230914	162400	17940	5980	5980	5980	5980	0
190	20230914	162300	17940	5980	5980	5980	5980	0
191	20230914	162200	17940	5980	5980	5980	5980	0
192	20230914	162100	17940	5980	5980	5980	5980	0
193	20230914	162000	17940	5980	5980	5980	5980	0
194	20230914	161900	17940	5980	5980	5980	5980	0
195	20230914	161800	17940	5980	5980	5980	5980	0
196	20230914	161700	17940	5980	5980	5980	5980	0
197	20230914	161600	17940	5980	5980	5980	5980	0
198	20230914	161500	17940	5980	5980	5980	5980	0
199	20230914	161400	17940	5980	5980	5980	5980	0
200	20230914	161300	17940	5980	5980	5980	5980	0
201	20230914	161200	17940	5980	5980	5980	5980	0
202	20230914	161100	17940	5980	5980	5980	5980	0
203	20230914	161000	17940	5980	5980	5980	5980	0
204	20230914	160900	17940	5980	5980	5980	5980	0
205	20230914	160800	17940	5980	5980	5980	5980	0
206	20230914	160700	17940	5980	5980	5980	5980	0
207	20230914	160600	17940	5980	5980	5980	5980	0
208	20230914	160500	17940	5980	5980	5980	5980	0
209	20230914	160400	17940	5980	5980	5980	5980	0
210	20230914	160300	17940	5980	5980	5980	5980	0
211	20230914	160200	17940	5980	5980	5980	5980	0
212	20230914	160100	17940	5980	5980	5980	5980	1
213	20230914	160000	17940	5980	5980	5980	5980	0
214	20230914	155900	17940	5980	5980	5980	5980	0
215	20230914	155800	17940	5980	5980	5980	5980	0
216	20230914	155700	17940	5980	5980	5980	5980	0
217	20230914	155600	17940	5980	5980	5980	5980	0
218	20230914	155500	17940	5980	5980	5980	5980	0
219	20230914	155400	17940	5980	5980	5980	5980	0
220	20230914	155300	17940	5980	5980	5980	5980	0
221	20230914	155200	17940	5980	5980	5980	5980	0
222	20230914	155100	17940	5980	5980	5980	5980	0
223	20230914	155000	17940	5980	5980	5980	5980	0
224	20230914	154900	17940	5980	5980	5980	5980	0
225	20230914	154800	17940	5980	5980	5980	5980	0
226	20230914	154700	17940	5980	5980	5980	5980	0
227	20230914	154600	17940	5980	5980	5980	5980	0
228	20230914	154500	17940	5980	5980	5980	5980	0
229	20230914	154400	17940	5980	5980	5980	5980	0
230	20230914	154300	17940	5980	5980	5980	5980	0
231	20230914	154200	17940	5980	5980	5980	5980	0
232	20230914	154100	17940	5980	5980	5980	5980	0
233	20230914	154000	17940	5980	5980	5980	5980	0
234	20230914	153900	17940	5980	5980	5980	5980	0
235	20230914	153800	17940	5980	5980	5980	5980	0
236	20230914	153700	17940	5980	5980	5980	5980	0
237	20230914	153600	17940	5980	5980	5980	5980	0
238	20230914	153500	17940	5980	5980	5980	5980	0
239	20230914	153400	17940	5980	5980	5980	5980	0
240	20230914	153300	17940	5980	5980	5980	5980	0
241	20230914	153200	17940	5980	5980	5980	5980	0
242	20230914	153100	17940	5980	5980	5980	5980	1
243	20230914	153000	17940	5980	5980	5980	5980	0
244	20230914	152900	17940	5980	5980	5980	5980	0
245	20230914	152800	17940	5980	5980	5980	5980	0
246	20230914	152700	17940	5980	5980	5980	5980	0
247	20230914	152600	17940	5980	5980	5980	5980	0
248	20230914	152500	17940	5980	5980	5980	5980	0
249	20230914	152400	17940	5980	5980	5980	5980	0
250	20230914	152300	17940	5980	5980	5980	5980	0
251	20230914	152200	17940	5980	5980	5980	5980	0
252	20230914	152100	17940	5980	5980	5980	5980	0
253	20230914	152000	17940	5980	5980	5980	5980	0
254	20230914	151900	17940	5980	5980	5980	5980	0
255	20230914	151800	17940	5980	5980	5980	5980	0
256	20230914	151700	17940	5980	5980	5980	5980	0
257	20230914	151600	17940	5980	5980	5980	5980	0
258	20230914	151500	17940	5980	5980	5980	5980	0
259	20230914	151400	17940	5980	5980	5980	5980	0
260	20230914	151300	17940	5980	5980	5980	5980	0
261	20230914	151200	17940	5980	5980	5980	5980	0
262	20230914	151100	17940	5980	5980	5980	5980	0
263	20230914	151000	17940	5980	5980	5980	5980	0
264	20230914	150900	17940	5980	5980	5980	5980	0
265	20230914	150800	17940	5980	5980	5980	5980	0
266	20230914	150700	17940	5980	5980	5980	5980	0
267	20230914	150600	17940	5980	5980	5980	5980	0
268	20230914	150500	17940	5980	5980	5980	5980	0
269	20230914	150400	17940	5980	5980	5980	5980	0
270	20230914	150300	17940	5980	5980	5980	5980	0
271	20230914	150200	17940	5980	5980	5980	5980	0
272	20230914	150100	17940	5980	5980	5980	5980	0
273	20230914	150000	17940	5980	5980	5980	5980	0
274	20230914	145900	17940	5980	5980	5980	5980	0
275	20230914	145800	17940	5980	5980	5980	5980	0
276	20230914	145700	17940	5980	5980	5980	5980	0
277	20230914	145600	17940	5980	5980	5980	5980	0
278	20230914	145500	17940	5980	5980	5980	5980	0
279	20230914	145400	17940	5980	5980	5980	5980	0
280	20230914	145300	17940	5980	5980	5980	5980	0
281	20230914	145200	17940	5980	5980	5980	5980	0
282	20230914	145100	17940	5980	5980	5980	5980	0
283	20230914	145000	17940	5980	5980	5980	5980	0
284	20230914	144900	17940	5980	5980	5980	5980	0
285	20230914	144800	17940	5980	5980	5980	5980	0
286	20230914	144700	17940	5980	5980	5980	5980	0
287	20230914	144600	17940	5980	5980	5980	5980	0
288	20230914	144500	17940	5980	5980	5980	5980	0
289	20230914	144400	17940	5980	5980	5980	5980	0
290	20230914	144300	17940	5980	5980	5980	5980	0
291	20230914	144200	17940	5980	5980	5980	5980	0
292	20230914	144100	17940	5980	5980	5980	5980	0
293	20230914	144000	17940	5980	5980	5980	5980	0
294	20230914	143900	17940	5980	5980	5980	5980	0
295	20230914	143800	17940	5980	5980	5980	5980	0
296	20230914	143700	17940	5980	5980	5980	5980	0
297	20230914	143600	17940	5980	5980	5980	5980	0
298	20230914	143500	17940	5980	5980	5980	5980	0
299	20230914	143400	17940	5980	5980	5980	5980	0
300	20230914	143300	17940	5980	5980	5980	5980	0
301	20230914	143200	17940	5980	5980	5980	5980	0
302	20230914	143100	17940	5980	5980	5980	5980	0
303	20230914	143000	17940	5980	5980	5980	5980	0
304	20230914	142900	17940	5980	5980	5980	5980	0
305	20230914	142800	17940	5980	5980	5980	5980	0
306	20230914	142700	17940	5980	5980	5980	5980	0
307	20230914	142600	17940	5980	5980	5980	5980	0
308	20230914	142500	17940	5980	5980	5980	5980	0
309	20230914	142400	17940	5980	5980	5980	5980	0
310	20230914	142300	17940	5980	5980	5980	5980	0
311	20230914	142200	17940	5980	5980	5980	5980	0
312	20230914	142100	17940	5980	5980	5980	5980	0
313	20230914	142000	17940	5980	5980	5980	5980	0
314	20230914	141900	17940	5980	5980	5980	5980	0
315	20230914	141800	17940	5980	5980	5980	5980	0
316	20230914	141700	17940	5980	5980	5980	5980	0
317	20230914	141600	17940	5980	5980	5980	5980	0
318	20230914	141500	17940	5980	5980	5980	5980	0
319	20230914	141400	17940	5980	5980	5980	5980	0
320	20230914	141300	17940	5980	5980	5980	5980	0
321	20230914	141200	17940	5980	5980	5980	5980	0
322	20230914	141100	17940	5980	5980	5980	5980	0
323	20230914	141000	17940	5980	5980	5980	5980	0
324	20230914	140900	17940	5980	5980	5980	5980	0
325	20230914	140800	17940	5980	5980	5980	5980	0
326	20230914	140700	17940	5980	5980	5980	5980	0
327	20230914	140600	17940	5980	5980	5980	5980	0
328	20230914	140500	17940	5980	5980	5980	5980	0
329	20230914	140400	17940	5980	5980	5980	5980	0
330	20230914	140300	17940	5980	5980	5980	5980	0
331	20230914	140200	17940	5980	5980	5980	5980	0
332	20230914	140100	17940	5980	5980	5980	5980	0
333	20230914	140000	17940	5980	5980	5980	5980	0
334	20230914	135900	17940	5980	5980	5980	5980	0
335	20230914	135800	17940	5980	5980	5980	5980	0
336	20230914	135700	17940	5980	5980	5980	5980	0
337	20230914	135600	17940	5980	5980	5980	5980	0
338	20230914	135500	17940	5980	5980	5980	5980	0
339	20230914	135400	17940	5980	5980	5980	5980	0
340	20230914	135300	17940	5980	5980	5980	5980	0
341	20230914	135200	17940	5980	5980	5980	5980	0
342	20230914	135100	17940	5980	5980	5980	5980	0
343	20230914	135000	17940	5980	5980	5980	5980	0
344	20230914	134900	17940	5980	5980	5980	5980	0
345	20230914	134800	17940	5980	5980	5980	5980	0
346	20230914	134700	17940	5980	5980	5980	5980	0
347	20230914	134600	17940	5980	5980	5980	5980	0
348	20230914	134500	17940	5980	5980	5980	5980	0
349	20230914	134400	17940	5980	5980	5980	5980	0
350	20230914	134300	17940	5980	5980	5980	5980	0
351	20230914	134200	17940	5980	5980	5980	5980	0
352	20230914	134100	17940	5980	5980	5980	5980	0
353	20230914	134000	17940	5980	5980	5980	5980	0
354	20230914	133900	17940	5980	5980	5980	5980	0
355	20230914	133800	17940	5980	5980	5980	5980	0
356	20230914	133700	17940	5980	5980	5980	5980	0
357	20230914	133600	17940	5980	5980	5980	5980	0
358	20230914	133500	17940	5980	5980	5980	5980	0
359	20230914	133400	17940	5980	5980	5980	5980	0
360	20230914	133300	17940	5980	5980	5980	5980	0
361	20230914	133200	17940	5980	5980	5980	5980	0
362	20230914	133100	17940	5980	5980	5980	5980	0
363	20230914	133000	17940	5980	5980	5980	5980	0
364	20230914	132900	17940	5980	5980	5980	5980	0
365	20230914	132800	17940	5980	5980	5980	5980	0
366	20230914	132700	17940	5980	5980	5980	5980	0
367	20230914	132600	17940	5980	5980	5980	5980	0
368	20230914	132500	17940	5980	5980	5980	5980	0
369	20230914	132400	17940	5980	5980	5980	5980	0
370	20230914	132300	17940	5980	5980	5980	5980	0
371	20230914	132200	17940	5980	5980	5980	5980	0
372	20230914	132100	17940	5980	5980	5980	5980	0
373	20230914	132000	17940	5980	5980	5980	5980	0
374	20230914	131900	17940	5980	5980	5980	5980	0
375	20230914	131800	17940	5980	5980	5980	5980	0
376	20230914	131700	17940	5980	5980	5980	5980	0
377	20230914	131600	17940	5980	5980	5980	5980	0
378	20230914	131500	17940	5980	5980	5980	5980	0
379	20230914	131400	17940	5980	5980	5980	5980	0
380	20230914	131300	17940	5980	5980	5980	5980	0
381	20230914	131200	17940	5980	5980	5980	5980	0
382	20230914	131100	17940	5980	5980	5980	5980	0
383	20230914	131000	17940	5980	5980	5980	5980	0
384	20230914	130900	17940	5980	5980	5980	5980	0
385	20230914	130800	17940	5980	5980	5980	5980	0
386	20230914	130700	17940	5980	5980	5980	5980	0
387	20230914	130600	17940	5980	5980	5980	5980	0
388	20230914	130500	17940	5980	5980	5980	5980	0
389	20230914	130400	17940	5980	5980	5980	5980	0
390	20230914	130300	17940	5980	5980	5980	5980	0
391	20230914	130200	17940	5980	5980	5980	5980	0
392	20230914	130100	17940	5980	5980	5980	5980	0
393	20230914	130000	17940	5980	5980	5980	5980	0
394	20230914	125900	17940	5980	5980	5980	5980	0
395	20230914	125800	17940	5980	5980	5980	5980	0
396	20230914	125700	17940	5980	5980	5980	5980	0
397	20230914	125600	17940	5980	5980	5980	5980	0
398	20230914	125500	17940	5980	5980	5980	5980	0
399	20230914	125400	17940	5980	5980	5980	5980	0
400	20230914	125300	17940	5980	5980	5980	5980	0
401	20230914	125200	17940	5980	5980	5980	5980	0
402	20230914	125100	17940	5980	5980	5980	5980	0
403	20230914	125000	17940	5980	5980	5980	5980	0
404	20230914	124900	17940	5980	5980	5980	5980	0
405	20230914	124800	17940	5980	5980	5980	5980	0
406	20230914	124700	17940	5980	5980	5980	5980	0
407	20230914	124600	17940	5980	5980	5980	5980	0
408	20230914	124500	17940	5980	5980	5980	5980	0
409	20230914	124400	17940	5980	5980	5980	5980	0
410	20230914	124300	17940	5980	5980	5980	5980	0
411	20230914	124200	17940	5980	5980	5980	5980	0
412	20230914	124100	17940	5980	5980	5980	5980	0
413	20230914	124000	17940	5980	5980	5980	5980	0
414	20230914	123900	17940	5980	5980	5980	5980	0
415	20230914	123800	17940	5980	5980	5980	5980	0
416	20230914	123700	17940	5980	5980	5980	5980	0
417	20230914	123600	17940	5980	5980	5980	5980	0
418	20230914	123500	17940	5980	5980	5980	5980	0
419	20230914	123400	17940	5980	5980	5980	5980	0
420	20230914	123300	17940	5980	5980	5980	5980	0
421	20230914	123200	17940	5980	5980	5980	5980	0
422	20230914	123100	17940	5980	5980	5980	5980	0
423	20230914	123000	17940	5980	5980	5980	5980	0
424	20230914	122900	17940	5980	5980	5980	5980	0
425	20230914	122800	17940	5980	5980	5980	5980	0
426	20230914	122700	17940	5980	5980	5980	5980	0
427	20230914	122600	17940	5980	5980	5980	5980	0
428	20230914	122500	17940	5980	5980	5980	5980	0
429	20230914	122400	17940	5980	5980	5980	5980	0
430	20230914	122300	17940	5980	5980	5980	5980	0
431	20230914	122200	17940	5980	5980	5980	5980	0
432	20230914	122100	17940	5980	5980	5980	5980	0
433	20230914	122000	17940	5980	5980	5980	5980	0
434	20230914	121900	17940	5980	5980	5980	5980	0
435	20230914	121800	17940	5980	5980	5980	5980	0
436	20230914	121700	17940	5980	5980	5980	5980	0
437	20230914	121600	17940	5980	5980	5980	5980	0
438	20230914	121500	17940	5980	5980	5980	5980	0
439	20230914	121400	17940	5980	5980	5980	5980	0
440	20230914	121300	17940	5980	5980	5980	5980	0
441	20230914	121200	17940	5980	5980	5980	5980	0
442	20230914	121100	17940	5980	5980	5980	5980	0
443	20230914	121000	17940	5980	5980	5980	5980	0
444	20230914	120900	17940	5980	5980	5980	5980	0
445	20230914	120800	17940	5980	5980	5980	5980	0
446	20230914	120700	17940	5980	5980	5980	5980	0
447	20230914	120600	17940	5980	5980	5980	5980	0
448	20230914	120500	17940	5980	5980	5980	5980	0
449	20230914	120400	17940	5980	5980	5980	5980	0
450	20230914	120300	17940	5980	5980	5980	5980	0
451	20230914	120200	17940	5980	5980	5980	5980	0
452	20230914	120100	17940	5980	5980	5980	5980	0
453	20230914	120000	17940	5980	5980	5980	5980	0
454	20230914	115900	17940	5980	5980	5980	5980	0
455	20230914	115800	17940	5980	5980	5980	5980	0
456	20230914	115700	17940	5980	5980	5980	5980	0
457	20230914	115600	17940	5980	5980	5980	5980	0
458	20230914	115500	17940	5980	5980	5980	5980	0
459	20230914	115400	17940	5980	5980	5980	5980	0
460	20230914	115300	17940	5980	5980	5980	5980	0
461	20230914	115200	17940	5980	5980	5980	5980	0
462	20230914	115100	17940	5980	5980	5980	5980	0
463	20230914	115000	17940	5980	5980	5980	5980	0
464	20230914	114900	17940	5980	5980	5980	5980	0
465	20230914	114800	17940	5980	5980	5980	5980	0
466	20230914	114700	17940	5980	5980	5980	5980	0
467	20230914	114600	17940	5980	5980	5980	5980	0
468	20230914	114500	17940	5980	5980	5980	5980	0
469	20230914	114400	17940	5980	5980	5980	5980	0
470	20230914	114300	17940	5980	5980	5980	5980	0
471	20230914	114200	17940	5980	5980	5980	5980	0
472	20230914	114100	17940	5980	5980	5980	5980	0
473	20230914	114000	17940	5980	5980	5980	5980	0
474	20230914	113900	17940	5980	5980	5980	5980	0
475	20230914	113800	17940	5980	5980	5980	5980	0
476	20230914	113700	17940	5980	5980	5980	5980	0
477	20230914	113600	17940	5980	5980	5980	5980	0
478	20230914	113500	17940	5980	5980	5980	5980	0
479	20230914	113400	17940	5980	5980	5980	5980	0
480	20230914	113300	17940	5980	5980	5980	5980	0
481	20230914	113200	17940	5980	5980	5980	5980	0
482	20230914	113100	17940	5980	5980	5980	5980	0
483	20230914	113000	17940	5980	5980	5980	5980	0
484	20230914	112900	17940	5980	5980	5980	5980	0
485	20230914	112800	17940	5980	5980	5980	5980	0
486	20230914	112700	17940	5980	5980	5980	5980	0
487	20230914	112600	17940	5980	5980	5980	5980	0
488	20230914	112500	17940	5980	5980	5980	5980	0
489	20230914	112400	17940	5980	5980	5980	5980	0
490	20230914	112300	17940	5980	5980	5980	5980	0
491	20230914	112200	17940	5980	5980	5980	5980	0
492	20230914	112100	17940	5980	5980	5980	5980	0
493	20230914	112000	17940	5980	5980	5980	5980	0
494	20230914	111900	17940	5980	5980	5980	5980	0
495	20230914	111800	17940	5980	5980	5980	5980	0
496	20230914	111700	17940	5980	5980	5980	5980	0
497	20230914	111600	17940	5980	5980	5980	5980	0
498	20230914	111500	17940	5980	5980	5980	5980	0
499	20230914	111400	17940	5980	5980	5980	5980	0
500	20230914	111300	17940	5980	5980	5980	5980	0
501	20230914	111200	17940	5980	5980	5980	5980	0
502	20230914	111100	17940	5980	5980	5980	5980	0
503	20230914	111000	17940	5980	5980	5980	5980	0
504	20230914	110900	17940	5980	5980	5980	5980	0
505	20230914	110800	17940	5980	5980	5980	5980	0
506	20230914	110700	17940	5980	5980	5980	5980	0
507	20230914	110600	17940	5980	5980	5980	5980	0
508	20230914	110500	17940	5980	5980	5980	5980	0
509	20230914	110400	17940	5980	5980	5980	5980	0
510	20230914	110300	17940	5980	5980	5980	5980	0
511	20230914	110200	17940	5980	5980	5980	5980	0
512	20230914	110100	17940	5980	5980	5980	5980	0
513	20230914	110000	17940	5980	5980	5980	5980	0
514	20230914	105900	17940	5980	5980	5980	5980	0
515	20230914	105800	17940	5980	5980	5980	5980	0
516	20230914	105700	17940	5980	5980	5980	5980	0
517	20230914	105600	17940	5980	5980	5980	5980	0
518	20230914	105500	17940	5980	5980	5980	5980	0
519	20230914	105400	17940	5980	5980	5980	5980	0
520	20230914	105300	17940	5980	5980	5980	5980	0
521	20230914	105200	17940	5980	5980	5980	5980	0
522	20230914	105100	17940	5980	5980	5980	5980	0
523	20230914	105000	17940	5980	5980	5980	5980	0
524	20230914	104900	17940	5980	5980	5980	5980	0
525	20230914	104800	17940	5980	5980	5980	5980	0
526	20230914	104700	17940	5980	5980	5980	5980	0
527	20230914	104600	17940	5980	5980	5980	5980	0
528	20230914	104500	17940	5980	5980	5980	5980	0
529	20230914	104400	17940	5980	5980	5980	5980	0
530	20230914	104300	17940	5980	5980	5980	5980	0
531	20230914	104200	17940	5980	5980	5980	5980	0
532	20230914	104100	17940	5980	5980	5980	5980	0
533	20230914	104000	17940	5980	5980	5980	5980	0
534	20230914	103900	17940	5980	5980	5980	5980	0
535	20230914	103800	17940	5980	5980	5980	5980	0
536	20230914	103700	17940	5980	5980	5980	5980	0
537	20230914	103600	17940	5980	5980	5980	5980	0
538	20230914	103500	17940	5980	5980	5980	5980	0
539	20230914	103400	17940	5980	5980	5980	5980	0
540	20230914	103300	17940	5980	5980	5980	5980	0
541	20230914	103200	17940	5980	5980	5980	5980	0
542	20230914	103100	17940	5980	5980	5980	5980	0
543	20230914	103000	17940	5980	5980	5980	5980	0
544	20230914	102900	17940	5980	5980	5980	5980	0
545	20230914	102800	17940	5980	5980	5980	5980	0
546	20230914	102700	17940	5980	5980	5980	5980	0
547	20230914	102600	17940	5980	5980	5980	5980	0
548	20230914	102500	17940	5980	5980	5980	5980	0
549	20230914	102400	17940	5980	5980	5980	5980	0
550	20230914	102300	17940	5980	5980	5980	5980	0
551	20230914	102200	17940	5980	5980	5980	5980	0
552	20230914	102100	17940	5980	5980	5980	5980	0
553	20230914	102000	17940	5980	5980	5980	5980	0
554	20230914	101900	17940	5980	5980	5980	5980	0
555	20230914	101800	17940	5980	5980	5980	5980	0
556	20230914	101700	17940	5980	5980	5980	5980	0
557	20230914	101600	17940	5980	5980	5980	5980	0
558	20230914	101500	17940	5980	5980	5980	5980	0
559	20230914	101400	17940	5980	5980	5980	5980	0
560	20230914	101300	17940	5980	5980	5980	5980	0
561	20230914	101200	17940	5980	5980	5980	5980	0
562	20230914	101100	17940	5980	5980	5980	5980	0
563	20230914	101000	17940	5980	5980	5980	5980	0
564	20230914	100900	17940	5980	5980	5980	5980	0
565	20230914	100800	17940	5980	5980	5980	5980	0
566	20230914	100700	17940	5980	5980	5980	5980	0
567	20230914	100600	17940	5980	5980	5980	5980	0
568	20230914	100500	17940	5980	5980	5980	5980	0
569	20230914	100400	17940	5980	5980	5980	5980	0
570	20230914	100300	17940	5980	5980	5980	5980	0
571	20230914	100200	17940	5980	5980	5980	5980	0
572	20230914	100100	17940	5980	5980	5980	5980	0
573	20230914	100000	17940	5980	5980	5980	5980	0
574	20230914	095900	17940	5980	5980	5980	5980	0
575	20230914	095800	17940	5980	5980	5980	5980	0
576	20230914	095700	17940	5980	5980	5980	5980	0
577	20230914	095600	17940	5980	5980	5980	5980	0
578	20230914	095500	17940	5980	5980	5980	5980	0
579	20230914	095400	17940	5980	5980	5980	5980	0
580	20230914	095300	17940	5980	5980	5980	5980	0
581	20230914	095200	17940	5980	5980	5980	5980	0
582	20230914	095100	17940	5980	5980	5980	5980	1
583	20230914	095000	11960	5980	5980	5980	5980	0
584	20230914	094900	11960	5980	5980	5980	5980	2
585	20230914	094800	0	5990	5990	5990	5990	0
586	20230914	094700	0	5990	5990	5990	5990	0
587	20230914	094600	0	5990	5990	5990	5990	0
588	20230914	094500	0	5990	5990	5990	5990	0
589	20230914	094400	0	5990	5990	5990	5990	0
590	20230914	094300	0	5990	5990	5990	5990	0
591	20230914	094200	0	5990	5990	5990	5990	0
592	20230914	094100	0	5990	5990	5990	5990	0
593	20230914	094000	0	5990	5990	5990	5990	0
594	20230914	093900	0	5990	5990	5990	5990	0
595	20230914	093800	0	5990	5990	5990	5990	0
596	20230914	093700	0	5990	5990	5990	5990	0
597	20230914	093600	0	5990	5990	5990	5990	0
598	20230914	093500	0	5990	5990	5990	5990	0
599	20230914	093400	0	5990	5990	5990	5990	0
600	20230914	093300	0	5990	5990	5990	5990	0
601	20230914	093200	0	5990	5990	5990	5990	0
602	20230914	093100	0	5990	5990	5990	5990	0
603	20230914	093000	0	5990	5990	5990	5990	0
604	20230914	092900	0	5990	5990	5990	5990	0
605	20230914	092800	0	5990	5990	5990	5990	0
606	20230914	092700	0	5990	5990	5990	5990	0
607	20230914	092600	0	5990	5990	5990	5990	0
608	20230914	092500	0	5990	5990	5990	5990	0
609	20230914	092400	0	5990	5990	5990	5990	0
610	20230914	092300	0	5990	5990	5990	5990	0
611	20230914	092200	0	5990	5990	5990	5990	0
612	20230914	092100	0	5990	5990	5990	5990	0
613	20230914	092000	0	5990	5990	5990	5990	0
614	20230914	091900	0	5990	5990	5990	5990	0
615	20230914	091800	0	5990	5990	5990	5990	0
616	20230914	091700	0	5990	5990	5990	5990	0
617	20230914	091600	0	5990	5990	5990	5990	0
618	20230914	091500	0	5990	5990	5990	5990	0
619	20230914	091400	0	5990	5990	5990	5990	0
620	20230914	091300	0	5990	5990	5990	5990	0
621	20230914	091200	0	5990	5990	5990	5990	0
622	20230914	091100	0	5990	5990	5990	5990	0
623	20230914	091000	0	5990	5990	5990	5990	0
624	20230914	090900	0	5990	5990	5990	5990	0
625	20230914	090800	0	5990	5990	5990	5990	0
626	20230914	090700	0	5990	5990	5990	5990	0
627	20230914	090600	0	5990	5990	5990	5990	0
628	20230914	090500	0	5990	5990	5990	5990	0
629	20230914	090400	0	5990	5990	5990	5990	0
630	20230914	090300	0	5990	5990	5990	5990	0
631	20230914	090200	0	5990	5990	5990	5990	0
632	20230914	090100	0	5990	5990	5990	5990	0
633	20230914	090000	0	5990	5990	5990	5990	0