KissMeData/236340/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	201900	55090	5090	5090	5090	5090	1
3	20230913	201800	55090	5090	5090	5090	5090	0
4	20230913	201700	55090	5090	5090	5090	5090	0
5	20230913	201600	55090	5090	5090	5090	5090	0
6	20230913	201500	55090	5090	5090	5090	5090	0
7	20230913	201400	55090	5090	5090	5090	5090	0
8	20230913	201300	55090	5090	5090	5090	5090	0
9	20230913	201200	55090	5090	5090	5090	5090	0
10	20230913	201100	55090	5090	5090	5090	5090	0
11	20230913	201000	55090	5090	5090	5090	5090	0
12	20230913	200900	55090	5090	5090	5090	5090	0
13	20230913	200800	55090	5090	5090	5090	5090	0
14	20230913	200700	55090	5090	5090	5090	5090	0
15	20230913	200600	55090	5090	5090	5090	5090	0
16	20230913	200500	55090	5090	5090	5090	5090	0
17	20230913	200400	55090	5090	5090	5090	5090	0
18	20230913	200300	55090	5090	5090	5090	5090	0
19	20230913	200200	55090	5090	5090	5090	5090	0
20	20230913	200100	55090	5090	5090	5090	5090	0
21	20230913	200000	55090	5090	5090	5090	5090	0
22	20230913	195900	55090	5090	5090	5090	5090	0
23	20230913	195800	55090	5090	5090	5090	5090	0
24	20230913	195700	55090	5090	5090	5090	5090	0
25	20230913	195600	55090	5090	5090	5090	5090	0
26	20230913	195500	55090	5090	5090	5090	5090	0
27	20230913	195400	55090	5090	5090	5090	5090	0
28	20230913	195300	55090	5090	5090	5090	5090	0
29	20230913	195200	55090	5090	5090	5090	5090	0
30	20230913	195100	55090	5090	5090	5090	5090	0
31	20230913	195000	55090	5090	5090	5090	5090	0
32	20230913	194900	55090	5090	5090	5090	5090	1
33	20230913	194800	55090	5090	5090	5090	5090	0
34	20230913	194700	55090	5090	5090	5090	5090	0
35	20230913	194600	55090	5090	5090	5090	5090	0
36	20230913	194500	55090	5090	5090	5090	5090	0
37	20230913	194400	55090	5090	5090	5090	5090	0
38	20230913	194300	55090	5090	5090	5090	5090	0
39	20230913	194200	55090	5090	5090	5090	5090	0
40	20230913	194100	55090	5090	5090	5090	5090	0
41	20230913	194000	55090	5090	5090	5090	5090	0
42	20230913	193900	55090	5090	5090	5090	5090	0
43	20230913	193800	55090	5090	5090	5090	5090	0
44	20230913	193700	55090	5090	5090	5090	5090	0
45	20230913	193600	55090	5090	5090	5090	5090	0
46	20230913	193500	55090	5090	5090	5090	5090	0
47	20230913	193400	55090	5090	5090	5090	5090	0
48	20230913	193300	55090	5090	5090	5090	5090	0
49	20230913	193200	55090	5090	5090	5090	5090	0
50	20230913	193100	55090	5090	5090	5090	5090	0
51	20230913	193000	55090	5090	5090	5090	5090	0
52	20230913	192900	55090	5090	5090	5090	5090	0
53	20230913	192800	55090	5090	5090	5090	5090	0
54	20230913	192700	55090	5090	5090	5090	5090	0
55	20230913	192600	55090	5090	5090	5090	5090	0
56	20230913	192500	55090	5090	5090	5090	5090	0
57	20230913	192400	55090	5090	5090	5090	5090	0
58	20230913	192300	55090	5090	5090	5090	5090	0
59	20230913	192200	55090	5090	5090	5090	5090	0
60	20230913	192100	55090	5090	5090	5090	5090	0
61	20230913	192000	55090	5090	5090	5090	5090	0
62	20230913	191900	55090	5090	5090	5090	5090	1
63	20230913	191800	55090	5090	5090	5090	5090	0
64	20230913	191700	55090	5090	5090	5090	5090	0
65	20230913	191600	55090	5090	5090	5090	5090	0
66	20230913	191500	55090	5090	5090	5090	5090	0
67	20230913	191400	55090	5090	5090	5090	5090	0
68	20230913	191300	55090	5090	5090	5090	5090	0
69	20230913	191200	55090	5090	5090	5090	5090	0
70	20230913	191100	55090	5090	5090	5090	5090	0
71	20230913	191000	55090	5090	5090	5090	5090	0
72	20230913	190900	55090	5090	5090	5090	5090	0
73	20230913	190800	55090	5090	5090	5090	5090	0
74	20230913	190700	55090	5090	5090	5090	5090	0
75	20230913	190600	55090	5090	5090	5090	5090	0
76	20230913	190500	55090	5090	5090	5090	5090	0
77	20230913	190400	55090	5090	5090	5090	5090	0
78	20230913	190300	55090	5090	5090	5090	5090	0
79	20230913	190200	55090	5090	5090	5090	5090	0
80	20230913	190100	55090	5090	5090	5090	5090	0
81	20230913	190000	55090	5090	5090	5090	5090	0
82	20230913	185900	55090	5090	5090	5090	5090	0
83	20230913	185800	55090	5090	5090	5090	5090	0
84	20230913	185700	55090	5090	5090	5090	5090	0
85	20230913	185600	55090	5090	5090	5090	5090	0
86	20230913	185500	55090	5090	5090	5090	5090	0
87	20230913	185400	55090	5090	5090	5090	5090	0
88	20230913	185300	55090	5090	5090	5090	5090	0
89	20230913	185200	55090	5090	5090	5090	5090	0
90	20230913	185100	55090	5090	5090	5090	5090	0
91	20230913	185000	55090	5090	5090	5090	5090	0
92	20230913	184900	55090	5090	5090	5090	5090	1
93	20230913	184800	55090	5090	5090	5090	5090	0
94	20230913	184700	55090	5090	5090	5090	5090	0
95	20230913	184600	55090	5090	5090	5090	5090	0
96	20230913	184500	55090	5090	5090	5090	5090	0
97	20230913	184400	55090	5090	5090	5090	5090	0
98	20230913	184300	55090	5090	5090	5090	5090	0
99	20230913	184200	55090	5090	5090	5090	5090	0
100	20230913	184100	55090	5090	5090	5090	5090	0
101	20230913	184000	55090	5090	5090	5090	5090	0
102	20230913	183900	55090	5090	5090	5090	5090	0
103	20230913	183800	55090	5090	5090	5090	5090	0
104	20230913	183700	55090	5090	5090	5090	5090	0
105	20230913	183600	55090	5090	5090	5090	5090	0
106	20230913	183500	55090	5090	5090	5090	5090	0
107	20230913	183400	55090	5090	5090	5090	5090	0
108	20230913	183300	55090	5090	5090	5090	5090	0
109	20230913	183200	55090	5090	5090	5090	5090	0
110	20230913	183100	55090	5090	5090	5090	5090	0
111	20230913	183000	55090	5090	5090	5090	5090	0
112	20230913	182900	55090	5090	5090	5090	5090	0
113	20230913	182800	55090	5090	5090	5090	5090	0
114	20230913	182700	55090	5090	5090	5090	5090	0
115	20230913	182600	55090	5090	5090	5090	5090	0
116	20230913	182500	55090	5090	5090	5090	5090	0
117	20230913	182400	55090	5090	5090	5090	5090	0
118	20230913	182300	55090	5090	5090	5090	5090	0
119	20230913	182200	55090	5090	5090	5090	5090	0
120	20230913	182100	55090	5090	5090	5090	5090	0
121	20230913	182000	55090	5090	5090	5090	5090	0
122	20230913	181900	55090	5090	5090	5090	5090	1
123	20230913	181800	55090	5090	5090	5090	5090	0
124	20230913	181700	55090	5090	5090	5090	5090	0
125	20230913	181600	55090	5090	5090	5090	5090	0
126	20230913	181500	55090	5090	5090	5090	5090	0
127	20230913	181400	55090	5090	5090	5090	5090	0
128	20230913	181300	55090	5090	5090	5090	5090	0
129	20230913	181200	55090	5090	5090	5090	5090	0
130	20230913	181100	55090	5090	5090	5090	5090	0
131	20230913	181000	55090	5090	5090	5090	5090	0
132	20230913	180900	55090	5090	5090	5090	5090	0
133	20230913	180800	55090	5090	5090	5090	5090	0
134	20230913	180700	55090	5090	5090	5090	5090	0
135	20230913	180600	55090	5090	5090	5090	5090	0
136	20230913	180500	55090	5090	5090	5090	5090	0
137	20230913	180400	55090	5090	5090	5090	5090	0
138	20230913	180300	55090	5090	5090	5090	5090	0
139	20230913	180200	55090	5090	5090	5090	5090	0
140	20230913	180100	55090	5090	5090	5090	5090	0
141	20230913	180000	55090	5090	5090	5090	5090	0
142	20230913	175900	55090	5090	5090	5090	5090	0
143	20230913	175800	55090	5090	5090	5090	5090	0
144	20230913	175700	55090	5090	5090	5090	5090	0
145	20230913	175600	55090	5090	5090	5090	5090	0
146	20230913	175500	55090	5090	5090	5090	5090	0
147	20230913	175400	55090	5090	5090	5090	5090	0
148	20230913	175300	55090	5090	5090	5090	5090	0
149	20230913	175200	55090	5090	5090	5090	5090	0
150	20230913	175100	55090	5090	5090	5090	5090	0
151	20230913	175000	55090	5090	5090	5090	5090	0
152	20230913	174900	55090	5090	5090	5090	5090	1
153	20230913	174800	55090	5090	5090	5090	5090	0
154	20230913	174700	55090	5090	5090	5090	5090	0
155	20230913	174600	55090	5090	5090	5090	5090	0
156	20230913	174500	55090	5090	5090	5090	5090	0
157	20230913	174400	55090	5090	5090	5090	5090	0
158	20230913	174300	55090	5090	5090	5090	5090	0
159	20230913	174200	55090	5090	5090	5090	5090	0
160	20230913	174100	55090	5090	5090	5090	5090	0
161	20230913	174000	55090	5090	5090	5090	5090	0
162	20230913	173900	55090	5090	5090	5090	5090	0
163	20230913	173800	55090	5090	5090	5090	5090	0
164	20230913	173700	55090	5090	5090	5090	5090	0
165	20230913	173600	55090	5090	5090	5090	5090	0
166	20230913	173500	55090	5090	5090	5090	5090	0
167	20230913	173400	55090	5090	5090	5090	5090	0
168	20230913	173300	55090	5090	5090	5090	5090	0
169	20230913	173200	55090	5090	5090	5090	5090	0
170	20230913	173100	55090	5090	5090	5090	5090	0
171	20230913	173000	55090	5090	5090	5090	5090	0
172	20230913	172900	55090	5090	5090	5090	5090	0
173	20230913	172800	55090	5090	5090	5090	5090	0
174	20230913	172700	55090	5090	5090	5090	5090	0
175	20230913	172600	55090	5090	5090	5090	5090	0
176	20230913	172500	55090	5090	5090	5090	5090	0
177	20230913	172400	55090	5090	5090	5090	5090	0
178	20230913	172300	55090	5090	5090	5090	5090	0
179	20230913	172200	55090	5090	5090	5090	5090	0
180	20230913	172100	55090	5090	5090	5090	5090	0
181	20230913	172000	55090	5090	5090	5090	5090	0
182	20230913	171900	55090	5090	5090	5090	5090	1
183	20230913	171800	55090	5090	5090	5090	5090	0
184	20230913	171700	55090	5090	5090	5090	5090	0
185	20230913	171600	55090	5090	5090	5090	5090	0
186	20230913	171500	55090	5090	5090	5090	5090	0
187	20230913	171400	55090	5090	5090	5090	5090	0
188	20230913	171300	55090	5090	5090	5090	5090	0
189	20230913	171200	55090	5090	5090	5090	5090	0
190	20230913	171100	55090	5090	5090	5090	5090	0
191	20230913	171000	55090	5090	5090	5090	5090	0
192	20230913	170900	55090	5090	5090	5090	5090	0
193	20230913	170800	55090	5090	5090	5090	5090	0
194	20230913	170700	55090	5090	5090	5090	5090	0
195	20230913	170600	55090	5090	5090	5090	5090	0
196	20230913	170500	55090	5090	5090	5090	5090	0
197	20230913	170400	55090	5090	5090	5090	5090	0
198	20230913	170300	55090	5090	5090	5090	5090	0
199	20230913	170200	55090	5090	5090	5090	5090	0
200	20230913	170100	55090	5090	5090	5090	5090	0
201	20230913	170000	55090	5090	5090	5090	5090	0
202	20230913	165900	55090	5090	5090	5090	5090	0
203	20230913	165800	55090	5090	5090	5090	5090	0
204	20230913	165700	55090	5090	5090	5090	5090	0
205	20230913	165600	55090	5090	5090	5090	5090	0
206	20230913	165500	55090	5090	5090	5090	5090	0
207	20230913	165400	55090	5090	5090	5090	5090	0
208	20230913	165300	55090	5090	5090	5090	5090	0
209	20230913	165200	55090	5090	5090	5090	5090	0
210	20230913	165100	55090	5090	5090	5090	5090	0
211	20230913	165000	55090	5090	5090	5090	5090	0
212	20230913	164900	55090	5090	5090	5090	5090	1
213	20230913	164800	55090	5090	5090	5090	5090	0
214	20230913	164700	55090	5090	5090	5090	5090	0
215	20230913	164600	55090	5090	5090	5090	5090	0
216	20230913	164500	55090	5090	5090	5090	5090	0
217	20230913	164400	55090	5090	5090	5090	5090	0
218	20230913	164300	55090	5090	5090	5090	5090	0
219	20230913	164200	55090	5090	5090	5090	5090	0
220	20230913	164100	55090	5090	5090	5090	5090	0
221	20230913	164000	55090	5090	5090	5090	5090	0
222	20230913	163900	55090	5090	5090	5090	5090	0
223	20230913	163800	55090	5090	5090	5090	5090	0
224	20230913	163700	55090	5090	5090	5090	5090	0
225	20230913	163600	55090	5090	5090	5090	5090	0
226	20230913	163500	55090	5090	5090	5090	5090	0
227	20230913	163400	55090	5090	5090	5090	5090	0
228	20230913	163300	55090	5090	5090	5090	5090	0
229	20230913	163200	55090	5090	5090	5090	5090	0
230	20230913	163100	55090	5090	5090	5090	5090	0
231	20230913	163000	55090	5090	5090	5090	5090	0
232	20230913	162900	55090	5090	5090	5090	5090	0
233	20230913	162800	55090	5090	5090	5090	5090	0
234	20230913	162700	55090	5090	5090	5090	5090	0
235	20230913	162600	55090	5090	5090	5090	5090	0
236	20230913	162500	55090	5090	5090	5090	5090	0
237	20230913	162400	55090	5090	5090	5090	5090	0
238	20230913	162300	55090	5090	5090	5090	5090	0
239	20230913	162200	55090	5090	5090	5090	5090	0
240	20230913	162100	55090	5090	5090	5090	5090	0
241	20230913	162000	55090	5090	5090	5090	5090	0
242	20230913	161900	55090	5090	5090	5090	5090	1
243	20230913	161800	55090	5090	5090	5090	5090	0
244	20230913	161700	55090	5090	5090	5090	5090	0
245	20230913	161600	55090	5090	5090	5090	5090	0
246	20230913	161500	55090	5090	5090	5090	5090	0
247	20230913	161400	55090	5090	5090	5090	5090	0
248	20230913	161300	55090	5090	5090	5090	5090	0
249	20230913	161200	55090	5090	5090	5090	5090	0
250	20230913	161100	55090	5090	5090	5090	5090	0
251	20230913	161000	55090	5090	5090	5090	5090	0
252	20230913	160900	55090	5090	5090	5090	5090	0
253	20230913	160800	55090	5090	5090	5090	5090	0
254	20230913	160700	55090	5090	5090	5090	5090	0
255	20230913	160600	55090	5090	5090	5090	5090	0
256	20230913	160500	55090	5090	5090	5090	5090	0
257	20230913	160400	55090	5090	5090	5090	5090	0
258	20230913	160300	55090	5090	5090	5090	5090	0
259	20230913	160200	55090	5090	5090	5090	5090	0
260	20230913	160100	55090	5090	5090	5090	5090	0
261	20230913	160000	55090	5090	5090	5090	5090	0
262	20230913	155900	55090	5090	5090	5090	5090	0
263	20230913	155800	55090	5090	5090	5090	5090	0
264	20230913	155700	55090	5090	5090	5090	5090	0
265	20230913	155600	55090	5090	5090	5090	5090	0
266	20230913	155500	55090	5090	5090	5090	5090	0
267	20230913	155400	55090	5090	5090	5090	5090	0
268	20230913	155300	55090	5090	5090	5090	5090	0
269	20230913	155200	55090	5090	5090	5090	5090	0
270	20230913	155100	55090	5090	5090	5090	5090	0
271	20230913	155000	55090	5090	5090	5090	5090	0
272	20230913	154900	55090	5090	5090	5090	5090	1
273	20230913	154800	55090	5090	5090	5090	5090	0
274	20230913	154700	55090	5090	5090	5090	5090	0
275	20230913	154600	55090	5090	5090	5090	5090	0
276	20230913	154500	55090	5090	5090	5090	5090	0
277	20230913	154400	55090	5090	5090	5090	5090	0
278	20230913	154300	55090	5090	5090	5090	5090	0
279	20230913	154200	55090	5090	5090	5090	5090	0
280	20230913	154100	55090	5090	5090	5090	5090	0
281	20230913	154000	55090	5090	5090	5090	5090	0
282	20230913	153900	55090	5090	5090	5090	5090	0
283	20230913	153800	55090	5090	5090	5090	5090	0
284	20230913	153700	55090	5090	5090	5090	5090	0
285	20230913	153600	55090	5090	5090	5090	5090	0
286	20230913	153500	55090	5090	5090	5090	5090	0
287	20230913	153400	55090	5090	5090	5090	5090	0
288	20230913	153300	55090	5090	5090	5090	5090	0
289	20230913	153200	55090	5090	5090	5090	5090	0
290	20230913	153100	55090	5090	5090	5090	5090	0
291	20230913	153000	55090	5090	5090	5090	5090	0
292	20230913	152900	55090	5090	5090	5090	5090	0
293	20230913	152800	55090	5090	5090	5090	5090	0
294	20230913	152700	55090	5090	5090	5090	5090	0
295	20230913	152600	55090	5090	5090	5090	5090	0
296	20230913	152500	55090	5090	5090	5090	5090	0
297	20230913	152400	55090	5090	5090	5090	5090	0
298	20230913	152300	55090	5090	5090	5090	5090	0
299	20230913	152200	55090	5090	5090	5090	5090	0
300	20230913	152100	55090	5090	5090	5090	5090	0
301	20230913	152000	55090	5090	5090	5090	5090	0
302	20230913	151900	55090	5090	5090	5090	5090	0
303	20230913	151800	55090	5090	5090	5090	5090	0
304	20230913	151700	55090	5090	5090	5090	5090	0
305	20230913	151600	55090	5090	5090	5090	5090	0
306	20230913	151500	55090	5090	5090	5090	5090	0
307	20230913	151400	55090	5090	5090	5090	5090	0
308	20230913	151300	55090	5090	5090	5090	5090	0
309	20230913	151200	55090	5090	5090	5090	5090	0
310	20230913	151100	55090	5090	5090	5090	5090	0
311	20230913	151000	55090	5090	5090	5090	5090	0
312	20230913	150900	55090	5090	5090	5090	5090	0
313	20230913	150800	55090	5090	5090	5090	5090	0
314	20230913	150700	55090	5090	5090	5090	5090	0
315	20230913	150600	55090	5090	5090	5090	5090	0
316	20230913	150500	55090	5090	5090	5090	5090	0
317	20230913	150400	55090	5090	5090	5090	5090	0
318	20230913	150300	55090	5090	5090	5090	5090	0
319	20230913	150200	55090	5090	5090	5090	5090	0
320	20230913	150100	55090	5090	5090	5090	5090	0
321	20230913	150000	55090	5090	5090	5090	5090	0
322	20230913	145900	55090	5090	5090	5090	5090	0
323	20230913	145800	55090	5090	5090	5090	5090	0
324	20230913	145700	55090	5090	5090	5090	5090	0
325	20230913	145600	55090	5090	5090	5090	5090	0
326	20230913	145500	55090	5090	5090	5090	5090	0
327	20230913	145400	55090	5090	5090	5090	5090	0
328	20230913	145300	55090	5090	5090	5090	5090	0
329	20230913	145200	55090	5090	5090	5090	5090	0
330	20230913	145100	55090	5090	5090	5090	5090	0
331	20230913	145000	55090	5090	5090	5090	5090	0
332	20230913	144900	55090	5090	5090	5090	5090	0
333	20230913	144800	55090	5090	5090	5090	5090	0
334	20230913	144700	55090	5090	5090	5090	5090	0
335	20230913	144600	55090	5090	5090	5090	5090	0
336	20230913	144500	55090	5090	5090	5090	5090	0
337	20230913	144400	55090	5090	5090	5090	5090	0
338	20230913	144300	55090	5090	5090	5090	5090	0
339	20230913	144200	55090	5090	5090	5090	5090	0
340	20230913	144100	55090	5090	5090	5090	5090	0
341	20230913	144000	55090	5090	5090	5090	5090	0
342	20230913	143900	55090	5090	5090	5090	5090	0
343	20230913	143800	55090	5090	5090	5090	5090	0
344	20230913	143700	55090	5090	5090	5090	5090	0
345	20230913	143600	55090	5090	5090	5090	5090	0
346	20230913	143500	55090	5090	5090	5090	5090	0
347	20230913	143400	55090	5090	5090	5090	5090	0
348	20230913	143300	55090	5090	5090	5090	5090	0
349	20230913	143200	55090	5090	5090	5090	5090	0
350	20230913	143100	55090	5090	5090	5090	5090	0
351	20230913	143000	55090	5090	5090	5090	5090	0
352	20230913	142900	55090	5090	5090	5090	5090	0
353	20230913	142800	55090	5090	5090	5090	5090	0
354	20230913	142700	55090	5090	5090	5090	5090	0
355	20230913	142600	55090	5090	5090	5090	5090	0
356	20230913	142500	55090	5090	5090	5090	5090	0
357	20230913	142400	55090	5090	5090	5090	5090	0
358	20230913	142300	55090	5090	5090	5090	5090	0
359	20230913	142200	55090	5090	5090	5090	5090	0
360	20230913	142100	55090	5090	5090	5090	5090	0
361	20230913	142000	55090	5090	5090	5090	5090	0
362	20230913	141900	55090	5090	5090	5090	5090	0
363	20230913	141800	55090	5090	5090	5090	5090	0
364	20230913	141700	55090	5090	5090	5090	5090	0
365	20230913	141600	55090	5090	5090	5090	5090	0
366	20230913	141500	55090	5090	5090	5090	5090	0
367	20230913	141400	55090	5090	5090	5090	5090	0
368	20230913	141300	55090	5090	5090	5090	5090	0
369	20230913	141200	55090	5090	5090	5090	5090	0
370	20230913	141100	55090	5090	5090	5090	5090	0
371	20230913	141000	55090	5090	5090	5090	5090	0
372	20230913	140900	55090	5090	5090	5090	5090	0
373	20230913	140800	55090	5090	5090	5090	5090	0
374	20230913	140700	55090	5090	5090	5090	5090	0
375	20230913	140600	55090	5090	5090	5090	5090	0
376	20230913	140500	55090	5090	5090	5090	5090	0
377	20230913	140400	55090	5090	5090	5090	5090	0
378	20230913	140300	55090	5090	5090	5090	5090	0
379	20230913	140200	55090	5090	5090	5090	5090	0
380	20230913	140100	55090	5090	5090	5090	5090	0
381	20230913	140000	55090	5090	5090	5090	5090	0
382	20230913	135900	55090	5090	5090	5090	5090	0
383	20230913	135800	55090	5090	5090	5090	5090	0
384	20230913	135700	55090	5090	5090	5090	5090	0
385	20230913	135600	55090	5090	5090	5090	5090	0
386	20230913	135500	55090	5090	5090	5090	5090	0
387	20230913	135400	55090	5090	5090	5090	5090	0
388	20230913	135300	55090	5090	5090	5090	5090	0
389	20230913	135200	55090	5090	5090	5090	5090	0
390	20230913	135100	55090	5090	5090	5090	5090	0
391	20230913	135000	55090	5090	5090	5090	5090	0
392	20230913	134900	55090	5090	5090	5090	5090	0
393	20230913	134800	55090	5090	5090	5090	5090	0
394	20230913	134700	55090	5090	5090	5090	5090	0
395	20230913	134600	55090	5090	5090	5090	5090	0
396	20230913	134500	55090	5090	5090	5090	5090	0
397	20230913	134400	55090	5090	5090	5090	5090	0
398	20230913	134300	55090	5090	5090	5090	5090	0
399	20230913	134200	55090	5090	5090	5090	5090	0
400	20230913	134100	55090	5090	5090	5090	5090	0
401	20230913	134000	55090	5090	5090	5090	5090	0
402	20230913	133900	55090	5090	5090	5090	5090	0
403	20230913	133800	55090	5090	5090	5090	5090	0
404	20230913	133700	55090	5090	5090	5090	5090	0
405	20230913	133600	55090	5090	5090	5090	5090	0
406	20230913	133500	55090	5090	5090	5090	5090	0
407	20230913	133400	55090	5090	5090	5090	5090	0
408	20230913	133300	55090	5090	5090	5090	5090	0
409	20230913	133200	55090	5090	5090	5090	5090	0
410	20230913	133100	55090	5090	5090	5090	5090	0
411	20230913	133000	55090	5090	5090	5090	5090	0
412	20230913	132900	55090	5090	5090	5090	5090	0
413	20230913	132800	55090	5090	5090	5090	5090	0
414	20230913	132700	55090	5090	5090	5090	5090	0
415	20230913	132600	55090	5090	5090	5090	5090	0
416	20230913	132500	55090	5090	5090	5090	5090	0
417	20230913	132400	55090	5090	5090	5090	5090	0
418	20230913	132300	55090	5090	5090	5090	5090	0
419	20230913	132200	55090	5090	5090	5090	5090	0
420	20230913	132100	55090	5090	5090	5090	5090	0
421	20230913	132000	55090	5090	5090	5090	5090	0
422	20230913	131900	55090	5090	5090	5090	5090	0
423	20230913	131800	55090	5090	5090	5090	5090	0
424	20230913	131700	55090	5090	5090	5090	5090	0
425	20230913	131600	55090	5090	5090	5090	5090	0
426	20230913	131500	55090	5090	5090	5090	5090	0
427	20230913	131400	55090	5090	5090	5090	5090	0
428	20230913	131300	55090	5090	5090	5090	5090	0
429	20230913	131200	55090	5090	5090	5090	5090	0
430	20230913	131100	55090	5090	5090	5090	5090	0
431	20230913	131000	55090	5090	5090	5090	5090	0
432	20230913	130900	55090	5090	5090	5090	5090	0
433	20230913	130800	55090	5090	5090	5090	5090	0
434	20230913	130700	55090	5090	5090	5090	5090	0
435	20230913	130600	55090	5090	5090	5090	5090	0
436	20230913	130500	55090	5090	5090	5090	5090	0
437	20230913	130400	55090	5090	5090	5090	5090	0
438	20230913	130300	55090	5090	5090	5090	5090	0
439	20230913	130200	55090	5090	5090	5090	5090	0
440	20230913	130100	55090	5090	5090	5090	5090	0
441	20230913	130000	55090	5090	5090	5090	5090	0
442	20230913	125900	55090	5090	5090	5090	5090	0
443	20230913	125800	55090	5090	5090	5090	5090	0
444	20230913	125700	55090	5090	5090	5090	5090	0
445	20230913	125600	55090	5090	5090	5090	5090	0
446	20230913	125500	55090	5090	5090	5090	5090	0
447	20230913	125400	55090	5090	5090	5090	5090	0
448	20230913	125300	55090	5090	5090	5090	5090	0
449	20230913	125200	55090	5090	5090	5090	5090	0
450	20230913	125100	55090	5090	5090	5090	5090	0
451	20230913	125000	55090	5090	5090	5090	5090	0
452	20230913	124900	55090	5090	5090	5090	5090	0
453	20230913	124800	55090	5090	5090	5090	5090	0
454	20230913	124700	55090	5090	5090	5090	5090	0
455	20230913	124600	55090	5090	5090	5090	5090	0
456	20230913	124500	55090	5090	5090	5090	5090	0
457	20230913	124400	55090	5090	5090	5090	5090	0
458	20230913	124300	55090	5090	5090	5090	5090	0
459	20230913	124200	55090	5090	5090	5090	5090	0
460	20230913	124100	55090	5090	5090	5090	5090	0
461	20230913	124000	55090	5090	5090	5090	5090	0
462	20230913	123900	55090	5090	5090	5090	5090	0
463	20230913	123800	55090	5090	5090	5090	5090	0
464	20230913	123700	55090	5090	5090	5090	5090	0
465	20230913	123600	55090	5090	5090	5090	5090	0
466	20230913	123500	55090	5090	5090	5090	5090	0
467	20230913	123400	55090	5090	5090	5090	5090	0
468	20230913	123300	55090	5090	5090	5090	5090	0
469	20230913	123200	55090	5090	5090	5090	5090	0
470	20230913	123100	55090	5090	5090	5090	5090	0
471	20230913	123000	55090	5090	5090	5090	5090	0
472	20230913	122900	55090	5090	5090	5090	5090	0
473	20230913	122800	55090	5090	5090	5090	5090	0
474	20230913	122700	55090	5090	5090	5090	5090	0
475	20230913	122600	55090	5090	5090	5090	5090	0
476	20230913	122500	55090	5090	5090	5090	5090	0
477	20230913	122400	55090	5090	5090	5090	5090	0
478	20230913	122300	55090	5090	5090	5090	5090	0
479	20230913	122200	55090	5090	5090	5090	5090	0
480	20230913	122100	55090	5090	5090	5090	5090	0
481	20230913	122000	55090	5090	5090	5090	5090	0
482	20230913	121900	55090	5090	5090	5090	5090	0
483	20230913	121800	55090	5090	5090	5090	5090	0
484	20230913	121700	55090	5090	5090	5090	5090	0
485	20230913	121600	55090	5090	5090	5090	5090	0
486	20230913	121500	55090	5090	5090	5090	5090	0
487	20230913	121400	55090	5090	5090	5090	5090	0
488	20230913	121300	55090	5090	5090	5090	5090	0
489	20230913	121200	55090	5090	5090	5090	5090	0
490	20230913	121100	55090	5090	5090	5090	5090	0
491	20230913	121000	55090	5090	5090	5090	5090	0
492	20230913	120900	55090	5090	5090	5090	5090	0
493	20230913	120800	55090	5090	5090	5090	5090	0
494	20230913	120700	55090	5090	5090	5090	5090	0
495	20230913	120600	55090	5090	5090	5090	5090	0
496	20230913	120500	55090	5090	5090	5090	5090	0
497	20230913	120400	55090	5090	5090	5090	5090	0
498	20230913	120300	55090	5090	5090	5090	5090	0
499	20230913	120200	55090	5090	5090	5090	5090	0
500	20230913	120100	55090	5090	5090	5090	5090	0
501	20230913	120000	55090	5090	5090	5090	5090	0
502	20230913	115900	55090	5090	5090	5090	5090	0
503	20230913	115800	55090	5090	5090	5090	5090	0
504	20230913	115700	55090	5090	5090	5090	5090	0
505	20230913	115600	55090	5090	5090	5090	5090	0
506	20230913	115500	55090	5090	5090	5090	5090	0
507	20230913	115400	55090	5090	5090	5090	5090	0
508	20230913	115300	55090	5090	5090	5090	5090	0
509	20230913	115200	55090	5090	5090	5090	5090	0
510	20230913	115100	55090	5090	5090	5090	5090	0
511	20230913	115000	55090	5090	5090	5090	5090	0
512	20230913	114900	55090	5090	5090	5090	5090	0
513	20230913	114800	55090	5090	5090	5090	5090	0
514	20230913	114700	55090	5090	5090	5090	5090	0
515	20230913	114600	55090	5090	5090	5090	5090	0
516	20230913	114500	55090	5090	5090	5090	5090	0
517	20230913	114400	55090	5090	5090	5090	5090	0
518	20230913	114300	55090	5090	5090	5090	5090	0
519	20230913	114200	55090	5090	5090	5090	5090	0
520	20230913	114100	55090	5090	5090	5090	5090	0
521	20230913	114000	55090	5090	5090	5090	5090	0
522	20230913	113900	55090	5090	5090	5090	5090	0
523	20230913	113800	55090	5090	5090	5090	5090	0
524	20230913	113700	55090	5090	5090	5090	5090	0
525	20230913	113600	55090	5090	5090	5090	5090	0
526	20230913	113500	55090	5090	5090	5090	5090	0
527	20230913	113400	55090	5090	5090	5090	5090	0
528	20230913	113300	55090	5090	5090	5090	5090	0
529	20230913	113200	55090	5090	5090	5090	5090	0
530	20230913	113100	55090	5090	5090	5090	5090	0
531	20230913	113000	55090	5090	5090	5090	5090	0
532	20230913	112900	55090	5090	5090	5090	5090	0
533	20230913	112800	55090	5090	5090	5090	5090	0
534	20230913	112700	55090	5090	5090	5090	5090	0
535	20230913	112600	55090	5090	5090	5090	5090	0
536	20230913	112500	55090	5090	5090	5090	5090	0
537	20230913	112400	55090	5090	5090	5090	5090	0
538	20230913	112300	55090	5090	5090	5090	5090	0
539	20230913	112200	55090	5090	5090	5090	5090	0
540	20230913	112100	55090	5090	5090	5090	5090	0
541	20230913	112000	55090	5090	5090	5090	5090	0
542	20230913	111900	55090	5090	5090	5090	5090	0
543	20230913	111800	55090	5090	5090	5090	5090	0
544	20230913	111700	55090	5090	5090	5090	5090	0
545	20230913	111600	55090	5090	5090	5090	5090	0
546	20230913	111500	55090	5090	5090	5090	5090	0
547	20230913	111400	55090	5090	5090	5090	5090	0
548	20230913	111300	55090	5090	5090	5090	5090	0
549	20230913	111200	55090	5090	5090	5090	5090	0
550	20230913	111100	55090	5090	5090	5090	5090	0
551	20230913	111000	55090	5090	5090	5090	5090	0
552	20230913	110900	55090	5090	5090	5090	5090	0
553	20230913	110800	55090	5090	5090	5090	5090	0
554	20230913	110700	55090	5090	5090	5090	5090	0
555	20230913	110600	55090	5090	5090	5090	5090	0
556	20230913	110500	55090	5090	5090	5090	5090	0
557	20230913	110400	55090	5090	5090	5090	5090	0
558	20230913	110300	55090	5090	5090	5090	5090	0
559	20230913	110200	55090	5090	5090	5090	5090	0
560	20230913	110100	55090	5090	5090	5090	5090	0
561	20230913	110000	55090	5090	5090	5090	5090	0
562	20230913	105900	55090	5090	5090	5090	5090	0
563	20230913	105800	55090	5090	5090	5090	5090	0
564	20230913	105700	55090	5090	5090	5090	5090	0
565	20230913	105600	55090	5090	5090	5090	5090	0
566	20230913	105500	55090	5090	5090	5090	5090	0
567	20230913	105400	55090	5090	5090	5090	5090	0
568	20230913	105300	55090	5090	5090	5090	5090	0
569	20230913	105200	55090	5090	5090	5090	5090	0
570	20230913	105100	55090	5090	5090	5090	5090	0
571	20230913	105000	55090	5090	5090	5090	5090	0
572	20230913	104900	55090	5090	5090	5090	5090	0
573	20230913	104800	55090	5090	5090	5090	5090	0
574	20230913	104700	55090	5090	5090	5090	5090	0
575	20230913	104600	55090	5090	5090	5090	5090	0
576	20230913	104500	55090	5090	5090	5090	5090	0
577	20230913	104400	55090	5090	5090	5090	5090	0
578	20230913	104300	55090	5090	5090	5090	5090	0
579	20230913	104200	55090	5090	5090	5090	5090	0
580	20230913	104100	55090	5090	5090	5090	5090	0
581	20230913	104000	55090	5090	5090	5090	5090	0
582	20230913	103900	55090	5090	5090	5090	5090	0
583	20230913	103800	55090	5090	5090	5090	5090	0
584	20230913	103700	55090	5090	5090	5090	5090	0
585	20230913	103600	55090	5090	5090	5090	5090	0
586	20230913	103500	55090	5090	5090	5090	5090	0
587	20230913	103400	55090	5090	5090	5090	5090	0
588	20230913	103300	55090	5090	5090	5090	5090	0
589	20230913	103200	55090	5090	5090	5090	5090	0
590	20230913	103100	55090	5090	5090	5090	5090	0
591	20230913	103000	55090	5090	5090	5090	5090	0
592	20230913	102900	55090	5090	5090	5090	5090	0
593	20230913	102800	55090	5090	5090	5090	5090	0
594	20230913	102700	55090	5090	5090	5090	5090	0
595	20230913	102600	55090	5090	5090	5090	5090	0
596	20230913	102500	55090	5090	5090	5090	5090	0
597	20230913	102400	55090	5090	5090	5090	5090	0
598	20230913	102300	55090	5090	5090	5090	5090	0
599	20230913	102200	55090	5090	5090	5090	5090	0
600	20230913	102100	55090	5090	5090	5090	5090	0
601	20230913	102000	55090	5090	5090	5090	5090	0
602	20230913	101900	55090	5090	5090	5090	5090	1
603	20230913	101800	50000	5000	5000	5000	5000	0
604	20230913	101700	50000	5000	5000	5000	5000	0
605	20230913	101600	50000	5000	5000	5000	5000	0
606	20230913	101500	50000	5000	5000	5000	5000	0
607	20230913	101400	50000	5000	5000	5000	5000	0
608	20230913	101300	50000	5000	5000	5000	5000	0
609	20230913	101200	50000	5000	5000	5000	5000	0
610	20230913	101100	50000	5000	5000	5000	5000	0
611	20230913	101000	50000	5000	5000	5000	5000	0
612	20230913	100900	50000	5000	5000	5000	5000	0
613	20230913	100800	50000	5000	5000	5000	5000	0
614	20230913	100700	50000	5000	5000	5000	5000	0
615	20230913	100600	50000	5000	5000	5000	5000	0
616	20230913	100500	50000	5000	5000	5000	5000	0
617	20230913	100400	50000	5000	5000	5000	5000	0
618	20230913	100300	50000	5000	5000	5000	5000	0
619	20230913	100200	50000	5000	5000	5000	5000	0
620	20230913	100100	50000	5000	5000	5000	5000	0
621	20230913	100000	50000	5000	5000	5000	5000	0
622	20230913	095900	50000	5000	5000	5000	5000	9
623	20230913	095800	5000	5000	5000	5000	5000	0
624	20230913	095700	5000	5000	5000	5000	5000	0
625	20230913	095600	5000	5000	5000	5000	5000	0
626	20230913	095500	5000	5000	5000	5000	5000	0
627	20230913	095400	5000	5000	5000	5000	5000	0
628	20230913	095300	5000	5000	5000	5000	5000	0
629	20230913	095200	5000	5000	5000	5000	5000	0
630	20230913	095100	5000	5000	5000	5000	5000	0
631	20230913	095000	5000	5000	5000	5000	5000	0
632	20230913	094900	5000	5000	5000	5000	5000	0
633	20230913	094800	5000	5000	5000	5000	5000	0
634	20230913	094700	5000	5000	5000	5000	5000	0
635	20230913	094600	5000	5000	5000	5000	5000	0
636	20230913	094500	5000	5000	5000	5000	5000	0
637	20230913	094400	5000	5000	5000	5000	5000	0
638	20230913	094300	5000	5000	5000	5000	5000	0
639	20230913	094200	5000	5000	5000	5000	5000	0
640	20230913	094100	5000	5000	5000	5000	5000	0
641	20230913	094000	5000	5000	5000	5000	5000	1
642	20230913	093900	0	5000	5000	5000	5000	0
643	20230913	093800	0	5000	5000	5000	5000	0
644	20230913	093700	0	5000	5000	5000	5000	0
645	20230913	093600	0	5000	5000	5000	5000	0
646	20230913	093500	0	5000	5000	5000	5000	0
647	20230913	093400	0	5000	5000	5000	5000	0
648	20230913	093300	0	5000	5000	5000	5000	0
649	20230913	093200	0	5000	5000	5000	5000	0
650	20230913	093100	0	5000	5000	5000	5000	0
651	20230913	093000	0	5000	5000	5000	5000	0
652	20230913	092900	0	5000	5000	5000	5000	0
653	20230913	092800	0	5000	5000	5000	5000	0
654	20230913	092700	0	5000	5000	5000	5000	0
655	20230913	092600	0	5000	5000	5000	5000	0
656	20230913	092500	0	5000	5000	5000	5000	0
657	20230913	092400	0	5000	5000	5000	5000	0
658	20230913	092300	0	5000	5000	5000	5000	0
659	20230913	092200	0	5000	5000	5000	5000	0
660	20230913	092100	0	5000	5000	5000	5000	0
661	20230913	092000	0	5000	5000	5000	5000	0
662	20230913	091900	0	5000	5000	5000	5000	0
663	20230913	091800	0	5000	5000	5000	5000	0
664	20230913	091700	0	5000	5000	5000	5000	0
665	20230913	091600	0	5000	5000	5000	5000	0
666	20230913	091500	0	5000	5000	5000	5000	0
667	20230913	091400	0	5000	5000	5000	5000	0
668	20230913	091300	0	5000	5000	5000	5000	0
669	20230913	091200	0	5000	5000	5000	5000	0
670	20230913	091100	0	5000	5000	5000	5000	0
671	20230913	091000	0	5000	5000	5000	5000	0
672	20230913	090900	0	5000	5000	5000	5000	0
673	20230913	090800	0	5000	5000	5000	5000	0
674	20230913	090700	0	5000	5000	5000	5000	0
675	20230913	090600	0	5000	5000	5000	5000	0
676	20230913	090500	0	5000	5000	5000	5000	0
677	20230913	090400	0	5000	5000	5000	5000	0
678	20230913	090300	0	5000	5000	5000	5000	0
679	20230913	090200	0	5000	5000	5000	5000	0
680	20230913	090100	0	5000	5000	5000	5000	0
681	20230913	090000	0	5000	5000	5000	5000	0