KissMeData/413300/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	204800	49460	4155	3750	4155	3750	13
3	20230915	204700	49460	4155	4155	4155	4155	0
4	20230915	204600	49460	4155	4155	4155	4155	0
5	20230915	204500	49460	4155	4155	4155	4155	0
6	20230915	204400	49460	4155	4155	4155	4155	0
7	20230915	204300	49460	4155	4155	4155	4155	0
8	20230915	204200	49460	4155	4155	4155	4155	0
9	20230915	204100	49460	4155	4155	4155	4155	0
10	20230915	204000	49460	4155	4155	4155	4155	0
11	20230915	203900	49460	4155	4155	4155	4155	0
12	20230915	203800	49460	4155	4155	4155	4155	0
13	20230915	203700	49460	4155	4155	4155	4155	0
14	20230915	203600	49460	4155	4155	4155	4155	0
15	20230915	203500	49460	4155	4155	4155	4155	0
16	20230915	203400	49460	4155	4155	4155	4155	0
17	20230915	203300	49460	4155	4155	4155	4155	0
18	20230915	203200	49460	4155	4155	4155	4155	0
19	20230915	203100	49460	4155	4155	4155	4155	0
20	20230915	203000	49460	4155	4155	4155	4155	0
21	20230915	202900	49460	4155	4155	4155	4155	0
22	20230915	202800	49460	4155	4155	4155	4155	0
23	20230915	202700	49460	4155	4155	4155	4155	0
24	20230915	202600	49460	4155	4155	4155	4155	0
25	20230915	202500	49460	4155	4155	4155	4155	0
26	20230915	202400	49460	4155	4155	4155	4155	0
27	20230915	202300	49460	4155	4155	4155	4155	0
28	20230915	202200	49460	4155	4155	4155	4155	0
29	20230915	202100	49460	4155	4155	4155	4155	0
30	20230915	202000	49460	4155	4155	4155	4155	0
31	20230915	201900	49460	4155	4155	4155	4155	0
32	20230915	201800	49460	4155	3750	4155	3750	13
33	20230915	201700	49460	4155	4155	4155	4155	0
34	20230915	201600	49460	4155	4155	4155	4155	0
35	20230915	201500	49460	4155	4155	4155	4155	0
36	20230915	201400	49460	4155	4155	4155	4155	0
37	20230915	201300	49460	4155	4155	4155	4155	0
38	20230915	201200	49460	4155	4155	4155	4155	0
39	20230915	201100	49460	4155	4155	4155	4155	0
40	20230915	201000	49460	4155	4155	4155	4155	0
41	20230915	200900	49460	4155	4155	4155	4155	0
42	20230915	200800	49460	4155	4155	4155	4155	0
43	20230915	200700	49460	4155	4155	4155	4155	0
44	20230915	200600	49460	4155	4155	4155	4155	0
45	20230915	200500	49460	4155	4155	4155	4155	0
46	20230915	200400	49460	4155	4155	4155	4155	0
47	20230915	200300	49460	4155	4155	4155	4155	0
48	20230915	200200	49460	4155	4155	4155	4155	0
49	20230915	200100	49460	4155	4155	4155	4155	0
50	20230915	200000	49460	4155	4155	4155	4155	0
51	20230915	195900	49460	4155	4155	4155	4155	0
52	20230915	195800	49460	4155	4155	4155	4155	0
53	20230915	195700	49460	4155	4155	4155	4155	0
54	20230915	195600	49460	4155	4155	4155	4155	0
55	20230915	195500	49460	4155	4155	4155	4155	0
56	20230915	195400	49460	4155	4155	4155	4155	0
57	20230915	195300	49460	4155	4155	4155	4155	0
58	20230915	195200	49460	4155	4155	4155	4155	0
59	20230915	195100	49460	4155	4155	4155	4155	0
60	20230915	195000	49460	4155	4155	4155	4155	0
61	20230915	194900	49460	4155	4155	4155	4155	0
62	20230915	194800	49460	4155	3750	4155	3750	13
63	20230915	194700	49460	4155	4155	4155	4155	0
64	20230915	194600	49460	4155	4155	4155	4155	0
65	20230915	194500	49460	4155	4155	4155	4155	0
66	20230915	194400	49460	4155	4155	4155	4155	0
67	20230915	194300	49460	4155	4155	4155	4155	0
68	20230915	194200	49460	4155	4155	4155	4155	0
69	20230915	194100	49460	4155	4155	4155	4155	0
70	20230915	194000	49460	4155	4155	4155	4155	0
71	20230915	193900	49460	4155	4155	4155	4155	0
72	20230915	193800	49460	4155	4155	4155	4155	0
73	20230915	193700	49460	4155	4155	4155	4155	0
74	20230915	193600	49460	4155	4155	4155	4155	0
75	20230915	193500	49460	4155	4155	4155	4155	0
76	20230915	193400	49460	4155	4155	4155	4155	0
77	20230915	193300	49460	4155	4155	4155	4155	0
78	20230915	193200	49460	4155	4155	4155	4155	0
79	20230915	193100	49460	4155	4155	4155	4155	0
80	20230915	193000	49460	4155	4155	4155	4155	0
81	20230915	192900	49460	4155	4155	4155	4155	0
82	20230915	192800	49460	4155	4155	4155	4155	0
83	20230915	192700	49460	4155	4155	4155	4155	0
84	20230915	192600	49460	4155	4155	4155	4155	0
85	20230915	192500	49460	4155	4155	4155	4155	0
86	20230915	192400	49460	4155	4155	4155	4155	0
87	20230915	192300	49460	4155	4155	4155	4155	0
88	20230915	192200	49460	4155	4155	4155	4155	0
89	20230915	192100	49460	4155	4155	4155	4155	0
90	20230915	192000	49460	4155	4155	4155	4155	0
91	20230915	191900	49460	4155	4155	4155	4155	0
92	20230915	191800	49460	4155	3750	4155	3750	13
93	20230915	191700	49460	4155	4155	4155	4155	0
94	20230915	191600	49460	4155	4155	4155	4155	0
95	20230915	191500	49460	4155	4155	4155	4155	0
96	20230915	191400	49460	4155	4155	4155	4155	0
97	20230915	191300	49460	4155	4155	4155	4155	0
98	20230915	191200	49460	4155	4155	4155	4155	0
99	20230915	191100	49460	4155	4155	4155	4155	0
100	20230915	191000	49460	4155	4155	4155	4155	0
101	20230915	190900	49460	4155	4155	4155	4155	0
102	20230915	190800	49460	4155	4155	4155	4155	0
103	20230915	190700	49460	4155	4155	4155	4155	0
104	20230915	190600	49460	4155	4155	4155	4155	0
105	20230915	190500	49460	4155	4155	4155	4155	0
106	20230915	190400	49460	4155	4155	4155	4155	0
107	20230915	190300	49460	4155	4155	4155	4155	0
108	20230915	190200	49460	4155	4155	4155	4155	0
109	20230915	190100	49460	4155	4155	4155	4155	0
110	20230915	190000	49460	4155	4155	4155	4155	0
111	20230915	185900	49460	4155	4155	4155	4155	0
112	20230915	185800	49460	4155	4155	4155	4155	0
113	20230915	185700	49460	4155	4155	4155	4155	0
114	20230915	185600	49460	4155	4155	4155	4155	0
115	20230915	185500	49460	4155	4155	4155	4155	0
116	20230915	185400	49460	4155	4155	4155	4155	0
117	20230915	185300	49460	4155	4155	4155	4155	0
118	20230915	185200	49460	4155	4155	4155	4155	0
119	20230915	185100	49460	4155	4155	4155	4155	0
120	20230915	185000	49460	4155	4155	4155	4155	0
121	20230915	184900	49460	4155	4155	4155	4155	0
122	20230915	184800	49460	4155	3750	4155	3750	13
123	20230915	184700	49460	4155	4155	4155	4155	0
124	20230915	184600	49460	4155	4155	4155	4155	0
125	20230915	184500	49460	4155	4155	4155	4155	0
126	20230915	184400	49460	4155	4155	4155	4155	0
127	20230915	184300	49460	4155	4155	4155	4155	0
128	20230915	184200	49460	4155	4155	4155	4155	0
129	20230915	184100	49460	4155	4155	4155	4155	0
130	20230915	184000	49460	4155	4155	4155	4155	0
131	20230915	183900	49460	4155	4155	4155	4155	0
132	20230915	183800	49460	4155	4155	4155	4155	0
133	20230915	183700	49460	4155	4155	4155	4155	0
134	20230915	183600	49460	4155	4155	4155	4155	0
135	20230915	183500	49460	4155	4155	4155	4155	0
136	20230915	183400	49460	4155	4155	4155	4155	0
137	20230915	183300	49460	4155	4155	4155	4155	0
138	20230915	183200	49460	4155	4155	4155	4155	0
139	20230915	183100	49460	4155	4155	4155	4155	0
140	20230915	183000	49460	4155	4155	4155	4155	0
141	20230915	182900	49460	4155	4155	4155	4155	0
142	20230915	182800	49460	4155	4155	4155	4155	0
143	20230915	182700	49460	4155	4155	4155	4155	0
144	20230915	182600	49460	4155	4155	4155	4155	0
145	20230915	182500	49460	4155	4155	4155	4155	0
146	20230915	182400	49460	4155	4155	4155	4155	0
147	20230915	182300	49460	4155	4155	4155	4155	0
148	20230915	182200	49460	4155	4155	4155	4155	0
149	20230915	182100	49460	4155	4155	4155	4155	0
150	20230915	182000	49460	4155	4155	4155	4155	0
151	20230915	181900	49460	4155	4155	4155	4155	0
152	20230915	181800	49460	4155	3750	4155	3750	13
153	20230915	181700	49460	4155	4155	4155	4155	0
154	20230915	181600	49460	4155	4155	4155	4155	0
155	20230915	181500	49460	4155	4155	4155	4155	0
156	20230915	181400	49460	4155	4155	4155	4155	0
157	20230915	181300	49460	4155	4155	4155	4155	0
158	20230915	181200	49460	4155	4155	4155	4155	0
159	20230915	181100	49460	4155	4155	4155	4155	0
160	20230915	181000	49460	4155	4155	4155	4155	0
161	20230915	180900	49460	4155	4155	4155	4155	0
162	20230915	180800	49460	4155	4155	4155	4155	0
163	20230915	180700	49460	4155	4155	4155	4155	0
164	20230915	180600	49460	4155	4155	4155	4155	0
165	20230915	180500	49460	4155	4155	4155	4155	0
166	20230915	180400	49460	4155	4155	4155	4155	0
167	20230915	180300	49460	4155	4155	4155	4155	0
168	20230915	180200	49460	4155	4155	4155	4155	0
169	20230915	180100	49460	4155	4155	4155	4155	0
170	20230915	180000	49460	4155	4155	4155	4155	0
171	20230915	175900	49460	4155	4155	4155	4155	0
172	20230915	175800	49460	4155	4155	4155	4155	0
173	20230915	175700	49460	4155	4155	4155	4155	0
174	20230915	175600	49460	4155	4155	4155	4155	0
175	20230915	175500	49460	4155	4155	4155	4155	0
176	20230915	175400	49460	4155	4155	4155	4155	0
177	20230915	175300	49460	4155	4155	4155	4155	0
178	20230915	175200	49460	4155	4155	4155	4155	0
179	20230915	175100	49460	4155	4155	4155	4155	0
180	20230915	175000	49460	4155	4155	4155	4155	0
181	20230915	174900	49460	4155	4155	4155	4155	0
182	20230915	174800	49460	4155	3750	4155	3750	13
183	20230915	174700	49460	4155	4155	4155	4155	0
184	20230915	174600	49460	4155	4155	4155	4155	0
185	20230915	174500	49460	4155	4155	4155	4155	0
186	20230915	174400	49460	4155	4155	4155	4155	0
187	20230915	174300	49460	4155	4155	4155	4155	0
188	20230915	174200	49460	4155	4155	4155	4155	0
189	20230915	174100	49460	4155	4155	4155	4155	0
190	20230915	174000	49460	4155	4155	4155	4155	0
191	20230915	173900	49460	4155	4155	4155	4155	0
192	20230915	173800	49460	4155	4155	4155	4155	0
193	20230915	173700	49460	4155	4155	4155	4155	0
194	20230915	173600	49460	4155	4155	4155	4155	0
195	20230915	173500	49460	4155	4155	4155	4155	0
196	20230915	173400	49460	4155	4155	4155	4155	0
197	20230915	173300	49460	4155	4155	4155	4155	0
198	20230915	173200	49460	4155	4155	4155	4155	0
199	20230915	173100	49460	4155	4155	4155	4155	0
200	20230915	173000	49460	4155	4155	4155	4155	0
201	20230915	172900	49460	4155	4155	4155	4155	0
202	20230915	172800	49460	4155	4155	4155	4155	0
203	20230915	172700	49460	4155	4155	4155	4155	0
204	20230915	172600	49460	4155	4155	4155	4155	0
205	20230915	172500	49460	4155	4155	4155	4155	0
206	20230915	172400	49460	4155	4155	4155	4155	0
207	20230915	172300	49460	4155	4155	4155	4155	0
208	20230915	172200	49460	4155	4155	4155	4155	0
209	20230915	172100	49460	4155	4155	4155	4155	0
210	20230915	172000	49460	4155	4155	4155	4155	0
211	20230915	171900	49460	4155	4155	4155	4155	0
212	20230915	171800	49460	4155	3750	4155	3750	13
213	20230915	171700	49460	4155	4155	4155	4155	0
214	20230915	171600	49460	4155	4155	4155	4155	0
215	20230915	171500	49460	4155	4155	4155	4155	0
216	20230915	171400	49460	4155	4155	4155	4155	0
217	20230915	171300	49460	4155	4155	4155	4155	0
218	20230915	171200	49460	4155	4155	4155	4155	0
219	20230915	171100	49460	4155	4155	4155	4155	0
220	20230915	171000	49460	4155	4155	4155	4155	0
221	20230915	170900	49460	4155	4155	4155	4155	0
222	20230915	170800	49460	4155	4155	4155	4155	0
223	20230915	170700	49460	4155	4155	4155	4155	0
224	20230915	170600	49460	4155	4155	4155	4155	0
225	20230915	170500	49460	4155	4155	4155	4155	0
226	20230915	170400	49460	4155	4155	4155	4155	0
227	20230915	170300	49460	4155	4155	4155	4155	0
228	20230915	170200	49460	4155	4155	4155	4155	0
229	20230915	170100	49460	4155	4155	4155	4155	0
230	20230915	170000	49460	4155	4155	4155	4155	0
231	20230915	165900	49460	4155	4155	4155	4155	0
232	20230915	165800	49460	4155	4155	4155	4155	0
233	20230915	165700	49460	4155	4155	4155	4155	0
234	20230915	165600	49460	4155	4155	4155	4155	0
235	20230915	165500	49460	4155	4155	4155	4155	0
236	20230915	165400	49460	4155	4155	4155	4155	0
237	20230915	165300	49460	4155	4155	4155	4155	0
238	20230915	165200	49460	4155	4155	4155	4155	0
239	20230915	165100	49460	4155	4155	4155	4155	0
240	20230915	165000	49460	4155	4155	4155	4155	0
241	20230915	164900	49460	4155	4155	4155	4155	0
242	20230915	164800	49460	4155	3750	4155	3750	13
243	20230915	164700	49460	4155	4155	4155	4155	0
244	20230915	164600	49460	4155	4155	4155	4155	0
245	20230915	164500	49460	4155	4155	4155	4155	0
246	20230915	164400	49460	4155	4155	4155	4155	0
247	20230915	164300	49460	4155	4155	4155	4155	0
248	20230915	164200	49460	4155	4155	4155	4155	0
249	20230915	164100	49460	4155	4155	4155	4155	0
250	20230915	164000	49460	4155	4155	4155	4155	0
251	20230915	163900	49460	4155	4155	4155	4155	0
252	20230915	163800	49460	4155	4155	4155	4155	0
253	20230915	163700	49460	4155	4155	4155	4155	0
254	20230915	163600	49460	4155	4155	4155	4155	0
255	20230915	163500	49460	4155	4155	4155	4155	0
256	20230915	163400	49460	4155	4155	4155	4155	0
257	20230915	163300	49460	4155	4155	4155	4155	0
258	20230915	163200	49460	4155	4155	4155	4155	0
259	20230915	163100	49460	4155	4155	4155	4155	0
260	20230915	163000	49460	4155	4155	4155	4155	0
261	20230915	162900	49460	4155	4155	4155	4155	0
262	20230915	162800	49460	4155	4155	4155	4155	0
263	20230915	162700	49460	4155	4155	4155	4155	0
264	20230915	162600	49460	4155	4155	4155	4155	0
265	20230915	162500	49460	4155	4155	4155	4155	0
266	20230915	162400	49460	4155	4155	4155	4155	0
267	20230915	162300	49460	4155	4155	4155	4155	0
268	20230915	162200	49460	4155	4155	4155	4155	0
269	20230915	162100	49460	4155	4155	4155	4155	0
270	20230915	162000	49460	4155	4155	4155	4155	0
271	20230915	161900	49460	4155	4155	4155	4155	0
272	20230915	161800	49460	4155	3750	4155	3750	13
273	20230915	161700	49460	4155	4155	4155	4155	0
274	20230915	161600	49460	4155	4155	4155	4155	0
275	20230915	161500	49460	4155	4155	4155	4155	0
276	20230915	161400	49460	4155	4155	4155	4155	0
277	20230915	161300	49460	4155	4155	4155	4155	0
278	20230915	161200	49460	4155	4155	4155	4155	0
279	20230915	161100	49460	4155	4155	4155	4155	0
280	20230915	161000	49460	4155	4155	4155	4155	0
281	20230915	160900	49460	4155	4155	4155	4155	0
282	20230915	160800	49460	4155	4155	4155	4155	0
283	20230915	160700	49460	4155	4155	4155	4155	0
284	20230915	160600	49460	4155	4155	4155	4155	0
285	20230915	160500	49460	4155	4155	4155	4155	0
286	20230915	160400	49460	4155	4155	4155	4155	0
287	20230915	160300	49460	4155	4155	4155	4155	0
288	20230915	160200	49460	4155	4155	4155	4155	0
289	20230915	160100	49460	4155	4155	4155	4155	0
290	20230915	160000	49460	4155	4155	4155	4155	0
291	20230915	155900	49460	4155	4155	4155	4155	0
292	20230915	155800	49460	4155	4155	4155	4155	0
293	20230915	155700	49460	4155	4155	4155	4155	0
294	20230915	155600	49460	4155	4155	4155	4155	0
295	20230915	155500	49460	4155	4155	4155	4155	0
296	20230915	155400	49460	4155	4155	4155	4155	0
297	20230915	155300	49460	4155	4155	4155	4155	0
298	20230915	155200	49460	4155	4155	4155	4155	0
299	20230915	155100	49460	4155	4155	4155	4155	0
300	20230915	155000	49460	4155	4155	4155	4155	0
301	20230915	154900	49460	4155	4155	4155	4155	0
302	20230915	154800	49460	4155	3750	4155	3750	13
303	20230915	154700	49460	4155	4155	4155	4155	0
304	20230915	154600	49460	4155	4155	4155	4155	0
305	20230915	154500	49460	4155	4155	4155	4155	0
306	20230915	154400	49460	4155	4155	4155	4155	0
307	20230915	154300	49460	4155	4155	4155	4155	0
308	20230915	154200	49460	4155	4155	4155	4155	0
309	20230915	154100	49460	4155	4155	4155	4155	0
310	20230915	154000	49460	4155	4155	4155	4155	0
311	20230915	153900	49460	4155	4155	4155	4155	0
312	20230915	153800	49460	4155	4155	4155	4155	0
313	20230915	153700	49460	4155	4155	4155	4155	0
314	20230915	153600	49460	4155	4155	4155	4155	0
315	20230915	153500	49460	4155	4155	4155	4155	0
316	20230915	153400	49460	4155	4155	4155	4155	0
317	20230915	153300	49460	4155	4155	4155	4155	0
318	20230915	153200	49460	4155	4155	4155	4155	0
319	20230915	153100	49460	4155	4155	4155	4155	0
320	20230915	153000	49460	4155	4155	4155	4155	0
321	20230915	152900	49460	4155	4155	4155	4155	0
322	20230915	152800	49460	4155	4155	4155	4155	0
323	20230915	152700	49460	4155	4155	4155	4155	0
324	20230915	152600	49460	4155	4155	4155	4155	0
325	20230915	152500	49460	4155	4155	4155	4155	0
326	20230915	152400	49460	4155	4155	4155	4155	0
327	20230915	152300	49460	4155	4155	4155	4155	0
328	20230915	152200	49460	4155	4155	4155	4155	0
329	20230915	152100	49460	4155	4155	4155	4155	0
330	20230915	152000	49460	4155	4155	4155	4155	0
331	20230915	151900	49460	4155	4155	4155	4155	0
332	20230915	151800	49460	4155	4155	4155	4155	0
333	20230915	151700	49460	4155	4155	4155	4155	0
334	20230915	151600	49460	4155	4155	4155	4155	0
335	20230915	151500	49460	4155	4155	4155	4155	0
336	20230915	151400	49460	4155	4155	4155	4155	0
337	20230915	151300	49460	4155	4155	4155	4155	0
338	20230915	151200	49460	4155	4155	4155	4155	0
339	20230915	151100	49460	4155	4155	4155	4155	0
340	20230915	151000	49460	4155	4155	4155	4155	0
341	20230915	150900	49460	4155	4155	4155	4155	0
342	20230915	150800	49460	4155	4155	4155	4155	0
343	20230915	150700	49460	4155	4155	4155	4155	0
344	20230915	150600	49460	4155	4155	4155	4155	0
345	20230915	150500	49460	4155	4155	4155	4155	0
346	20230915	150400	49460	4155	4155	4155	4155	0
347	20230915	150300	49460	4155	4155	4155	4155	0
348	20230915	150200	49460	4155	4155	4155	4155	0
349	20230915	150100	49460	4155	4155	4155	4155	0
350	20230915	150000	49460	4155	4155	4155	4155	0
351	20230915	145900	49460	4155	4155	4155	4155	0
352	20230915	145800	49460	4155	4155	4155	4155	0
353	20230915	145700	49460	4155	4155	4155	4155	0
354	20230915	145600	49460	4155	4155	4155	4155	0
355	20230915	145500	49460	4155	4155	4155	4155	0
356	20230915	145400	49460	4155	4155	4155	4155	0
357	20230915	145300	49460	4155	4155	4155	4155	0
358	20230915	145200	49460	4155	4155	4155	4155	0
359	20230915	145100	49460	4155	4155	4155	4155	0
360	20230915	145000	49460	4155	4155	4155	4155	0
361	20230915	144900	49460	4155	4155	4155	4155	0
362	20230915	144800	49460	4155	4155	4155	4155	0
363	20230915	144700	49460	4155	4155	4155	4155	0
364	20230915	144600	49460	4155	4155	4155	4155	0
365	20230915	144500	49460	4155	4155	4155	4155	0
366	20230915	144400	49460	4155	4155	4155	4155	0
367	20230915	144300	49460	4155	4155	4155	4155	0
368	20230915	144200	49460	4155	4155	4155	4155	0
369	20230915	144100	49460	4155	4155	4155	4155	0
370	20230915	144000	49460	4155	4155	4155	4155	0
371	20230915	143900	49460	4155	4155	4155	4155	0
372	20230915	143800	49460	4155	4155	4155	4155	0
373	20230915	143700	49460	4155	4155	4155	4155	0
374	20230915	143600	49460	4155	4155	4155	4155	0
375	20230915	143500	49460	4155	4155	4155	4155	0
376	20230915	143400	49460	4155	4155	4155	4155	0
377	20230915	143300	49460	4155	4155	4155	4155	0
378	20230915	143200	49460	4155	4155	4155	4155	0
379	20230915	143100	49460	4155	4155	4155	4155	0
380	20230915	143000	49460	4155	4155	4155	4155	0
381	20230915	142900	49460	4155	4155	4155	4155	0
382	20230915	142800	49460	4155	4155	4155	4155	0
383	20230915	142700	49460	4155	4155	4155	4155	0
384	20230915	142600	49460	4155	4155	4155	4155	0
385	20230915	142500	49460	4155	4155	4155	4155	0
386	20230915	142400	49460	4155	4155	4155	4155	0
387	20230915	142300	49460	4155	4155	4155	4155	0
388	20230915	142200	49460	4155	4155	4155	4155	0
389	20230915	142100	49460	4155	4155	4155	4155	0
390	20230915	142000	49460	4155	4155	4155	4155	0
391	20230915	141900	49460	4155	4155	4155	4155	0
392	20230915	141800	49460	4155	4155	4155	4155	0
393	20230915	141700	49460	4155	4155	4155	4155	0
394	20230915	141600	49460	4155	4155	4155	4155	0
395	20230915	141500	49460	4155	4155	4155	4155	0
396	20230915	141400	49460	4155	4155	4155	4155	0
397	20230915	141300	49460	4155	4155	4155	4155	0
398	20230915	141200	49460	4155	4155	4155	4155	0
399	20230915	141100	49460	4155	4155	4155	4155	0
400	20230915	141000	49460	4155	4155	4155	4155	0
401	20230915	140900	49460	4155	4155	4155	4155	0
402	20230915	140800	49460	4155	4155	4155	4155	0
403	20230915	140700	49460	4155	4155	4155	4155	0
404	20230915	140600	49460	4155	4155	4155	4155	0
405	20230915	140500	49460	4155	4155	4155	4155	0
406	20230915	140400	49460	4155	4155	4155	4155	0
407	20230915	140300	49460	4155	4155	4155	4155	0
408	20230915	140200	49460	4155	4155	4155	4155	0
409	20230915	140100	49460	4155	4155	4155	4155	0
410	20230915	140000	49460	4155	4155	4155	4155	0
411	20230915	135900	49460	4155	4155	4155	4155	0
412	20230915	135800	49460	4155	4155	4155	4155	0
413	20230915	135700	49460	4155	4155	4155	4155	0
414	20230915	135600	49460	4155	4155	4155	4155	0
415	20230915	135500	49460	4155	4155	4155	4155	0
416	20230915	135400	49460	4155	4155	4155	4155	0
417	20230915	135300	49460	4155	4155	4155	4155	0
418	20230915	135200	49460	4155	4155	4155	4155	0
419	20230915	135100	49460	4155	4155	4155	4155	0
420	20230915	135000	49460	4155	4155	4155	4155	0
421	20230915	134900	49460	4155	4155	4155	4155	0
422	20230915	134800	49460	4155	4155	4155	4155	0
423	20230915	134700	49460	4155	4155	4155	4155	0
424	20230915	134600	49460	4155	4155	4155	4155	0
425	20230915	134500	49460	4155	4155	4155	4155	0
426	20230915	134400	49460	4155	4155	4155	4155	0
427	20230915	134300	49460	4155	4155	4155	4155	0
428	20230915	134200	49460	4155	4155	4155	4155	0
429	20230915	134100	49460	4155	4155	4155	4155	0
430	20230915	134000	49460	4155	4155	4155	4155	0
431	20230915	133900	49460	4155	4155	4155	4155	0
432	20230915	133800	49460	4155	4155	4155	4155	0
433	20230915	133700	49460	4155	4155	4155	4155	0
434	20230915	133600	49460	4155	4155	4155	4155	0
435	20230915	133500	49460	4155	4155	4155	4155	0
436	20230915	133400	49460	4155	4155	4155	4155	0
437	20230915	133300	49460	4155	4155	4155	4155	0
438	20230915	133200	49460	4155	4155	4155	4155	0
439	20230915	133100	49460	4155	4155	4155	4155	0
440	20230915	133000	49460	4155	4155	4155	4155	0
441	20230915	132900	49460	4155	4155	4155	4155	0
442	20230915	132800	49460	4155	4155	4155	4155	0
443	20230915	132700	49460	4155	4155	4155	4155	0
444	20230915	132600	49460	4155	4155	4155	4155	0
445	20230915	132500	49460	4155	4155	4155	4155	0
446	20230915	132400	49460	4155	4155	4155	4155	0
447	20230915	132300	49460	4155	4155	4155	4155	0
448	20230915	132200	49460	4155	4155	4155	4155	0
449	20230915	132100	49460	4155	4155	4155	4155	0
450	20230915	132000	49460	4155	4155	4155	4155	0
451	20230915	131900	49460	4155	4155	4155	4155	0
452	20230915	131800	49460	4155	4155	4155	4155	0
453	20230915	131700	49460	4155	4155	4155	4155	0
454	20230915	131600	49460	4155	4155	4155	4155	0
455	20230915	131500	49460	4155	4155	4155	4155	0
456	20230915	131400	49460	4155	4155	4155	4155	0
457	20230915	131300	49460	4155	4155	4155	4155	0
458	20230915	131200	49460	4155	4155	4155	4155	0
459	20230915	131100	49460	4155	4155	4155	4155	0
460	20230915	131000	49460	4155	4155	4155	4155	0
461	20230915	130900	49460	4155	4155	4155	4155	0
462	20230915	130800	49460	4155	4155	4155	4155	0
463	20230915	130700	49460	4155	4155	4155	4155	0
464	20230915	130600	49460	4155	4155	4155	4155	0
465	20230915	130500	49460	4155	4155	4155	4155	0
466	20230915	130400	49460	4155	4155	4155	4155	0
467	20230915	130300	49460	4155	4155	4155	4155	0
468	20230915	130200	49460	4155	4155	4155	4155	0
469	20230915	130100	49460	4155	4155	4155	4155	0
470	20230915	130000	49460	4155	4155	4155	4155	0
471	20230915	125900	49460	4155	4155	4155	4155	0
472	20230915	125800	49460	4155	4155	4155	4155	0
473	20230915	125700	49460	4155	4155	4155	4155	0
474	20230915	125600	49460	4155	4155	4155	4155	0
475	20230915	125500	49460	4155	4155	4155	4155	0
476	20230915	125400	49460	4155	4155	4155	4155	0
477	20230915	125300	49460	4155	4155	4155	4155	0
478	20230915	125200	49460	4155	4155	4155	4155	0
479	20230915	125100	49460	4155	4155	4155	4155	0
480	20230915	125000	49460	4155	4155	4155	4155	0
481	20230915	124900	49460	4155	4155	4155	4155	0
482	20230915	124800	49460	4155	4155	4155	4155	0
483	20230915	124700	49460	4155	4155	4155	4155	0
484	20230915	124600	49460	4155	4155	4155	4155	0
485	20230915	124500	49460	4155	4155	4155	4155	0
486	20230915	124400	49460	4155	4155	4155	4155	0
487	20230915	124300	49460	4155	4155	4155	4155	0
488	20230915	124200	49460	4155	4155	4155	4155	0
489	20230915	124100	49460	4155	4155	4155	4155	0
490	20230915	124000	49460	4155	4155	4155	4155	0
491	20230915	123900	49460	4155	4155	4155	4155	0
492	20230915	123800	49460	4155	4155	4155	4155	0
493	20230915	123700	49460	4155	4155	4155	4155	0
494	20230915	123600	49460	4155	4155	4155	4155	0
495	20230915	123500	49460	4155	4155	4155	4155	0
496	20230915	123400	49460	4155	4155	4155	4155	0
497	20230915	123300	49460	4155	4155	4155	4155	0
498	20230915	123200	49460	4155	4155	4155	4155	0
499	20230915	123100	49460	4155	4155	4155	4155	0
500	20230915	123000	49460	4155	4155	4155	4155	0
501	20230915	122900	49460	4155	4155	4155	4155	0
502	20230915	122800	49460	4155	4155	4155	4155	0
503	20230915	122700	49460	4155	4155	4155	4155	0
504	20230915	122600	49460	4155	4155	4155	4155	0
505	20230915	122500	49460	4155	4155	4155	4155	0
506	20230915	122400	49460	4155	4155	4155	4155	0
507	20230915	122300	49460	4155	4155	4155	4155	0
508	20230915	122200	49460	4155	4155	4155	4155	0
509	20230915	122100	49460	4155	4155	4155	4155	0
510	20230915	122000	49460	4155	4155	4155	4155	0
511	20230915	121900	49460	4155	4155	4155	4155	0
512	20230915	121800	49460	4155	4155	4155	4155	0
513	20230915	121700	49460	4155	4155	4155	4155	0
514	20230915	121600	49460	4155	4155	4155	4155	0
515	20230915	121500	49460	4155	4155	4155	4155	0
516	20230915	121400	49460	4155	4155	4155	4155	0
517	20230915	121300	49460	4155	4155	4155	4155	0
518	20230915	121200	49460	4155	4155	4155	4155	0
519	20230915	121100	49460	4155	4155	4155	4155	0
520	20230915	121000	49460	4155	4155	4155	4155	0
521	20230915	120900	49460	4155	4155	4155	4155	0
522	20230915	120800	49460	4155	4155	4155	4155	0
523	20230915	120700	49460	4155	4155	4155	4155	0
524	20230915	120600	49460	4155	4155	4155	4155	0
525	20230915	120500	49460	4155	4155	4155	4155	0
526	20230915	120400	49460	4155	4155	4155	4155	0
527	20230915	120300	49460	4155	4155	4155	4155	0
528	20230915	120200	49460	4155	4155	4155	4155	0
529	20230915	120100	49460	4155	4155	4155	4155	0
530	20230915	120000	49460	4155	4155	4155	4155	0
531	20230915	115900	49460	4155	4155	4155	4155	0
532	20230915	115800	49460	4155	4155	4155	4155	0
533	20230915	115700	49460	4155	4155	4155	4155	0
534	20230915	115600	49460	4155	4155	4155	4155	0
535	20230915	115500	49460	4155	4155	4155	4155	0
536	20230915	115400	49460	4155	4155	4155	4155	0
537	20230915	115300	49460	4155	4155	4155	4155	0
538	20230915	115200	49460	4155	4155	4155	4155	0
539	20230915	115100	49460	4155	4155	4155	4155	0
540	20230915	115000	49460	4155	4155	4155	4155	0
541	20230915	114900	49460	4155	4155	4155	4155	0
542	20230915	114800	49460	4155	4155	4155	4155	0
543	20230915	114700	49460	4155	4155	4155	4155	0
544	20230915	114600	49460	4155	4155	4155	4155	0
545	20230915	114500	49460	4155	4155	4155	4155	0
546	20230915	114400	49460	4155	4155	4155	4155	0
547	20230915	114300	49460	4155	4155	4155	4155	0
548	20230915	114200	49460	4155	4155	4155	4155	0
549	20230915	114100	49460	4155	4155	4155	4155	0
550	20230915	114000	49460	4155	4155	4155	4155	0
551	20230915	113900	49460	4155	4155	4155	4155	0
552	20230915	113800	49460	4155	4155	4155	4155	0
553	20230915	113700	49460	4155	4155	4155	4155	0
554	20230915	113600	49460	4155	4155	4155	4155	0
555	20230915	113500	49460	4155	4155	4155	4155	0
556	20230915	113400	49460	4155	4155	4155	4155	0
557	20230915	113300	49460	4155	4155	4155	4155	0
558	20230915	113200	49460	4155	4155	4155	4155	0
559	20230915	113100	49460	4155	4155	4155	4155	0
560	20230915	113000	49460	4155	4155	4155	4155	0
561	20230915	112900	49460	4155	4155	4155	4155	0
562	20230915	112800	49460	4155	4155	4155	4155	0
563	20230915	112700	49460	4155	4155	4155	4155	0
564	20230915	112600	49460	4155	4155	4155	4155	0
565	20230915	112500	49460	4155	4155	4155	4155	0
566	20230915	112400	49460	4155	4155	4155	4155	0
567	20230915	112300	49460	4155	4155	4155	4155	0
568	20230915	112200	49460	4155	4155	4155	4155	0
569	20230915	112100	49460	4155	4155	4155	4155	0
570	20230915	112000	49460	4155	4155	4155	4155	0
571	20230915	111900	49460	4155	4155	4155	4155	0
572	20230915	111800	49460	4155	4155	4155	4155	0
573	20230915	111700	49460	4155	4155	4155	4155	0
574	20230915	111600	49460	4155	4155	4155	4155	0
575	20230915	111500	49460	4155	4155	4155	4155	0
576	20230915	111400	49460	4155	4155	4155	4155	0
577	20230915	111300	49460	4155	4155	4155	4155	0
578	20230915	111200	49460	4155	4155	4155	4155	0
579	20230915	111100	49460	4155	4155	4155	4155	0
580	20230915	111000	49460	4155	4155	4155	4155	0
581	20230915	110900	49460	4155	4155	4155	4155	0
582	20230915	110800	49460	4155	4155	4155	4155	0
583	20230915	110700	49460	4155	4155	4155	4155	0
584	20230915	110600	49460	4155	4155	4155	4155	0
585	20230915	110500	49460	4155	4155	4155	4155	0
586	20230915	110400	49460	4155	4155	4155	4155	0
587	20230915	110300	49460	4155	4155	4155	4155	0
588	20230915	110200	49460	4155	4155	4155	4155	0
589	20230915	110100	49460	4155	4155	4155	4155	0
590	20230915	110000	49460	4155	4155	4155	4155	0
591	20230915	105900	49460	4155	4155	4155	4155	0
592	20230915	105800	49460	4155	4155	4155	4155	0
593	20230915	105700	49460	4155	4155	4155	4155	0
594	20230915	105600	49460	4155	4155	4155	4155	0
595	20230915	105500	49460	4155	4155	4155	4155	0
596	20230915	105400	49460	4155	4155	4155	4155	0
597	20230915	105300	49460	4155	4155	4155	4155	0
598	20230915	105200	49460	4155	4155	4155	4155	0
599	20230915	105100	49460	4155	4155	4155	4155	0
600	20230915	105000	49460	4155	4155	4155	4155	0
601	20230915	104900	49460	4155	4155	4155	4155	0
602	20230915	104800	49460	4155	4155	4155	4155	0
603	20230915	104700	49460	4155	4155	4155	4155	0
604	20230915	104600	49460	4155	4155	4155	4155	0
605	20230915	104500	49460	4155	4155	4155	4155	0
606	20230915	104400	49460	4155	4155	4155	4155	0
607	20230915	104300	49460	4155	4155	4155	4155	0
608	20230915	104200	49460	4155	4155	4155	4155	0
609	20230915	104100	49460	4155	4155	4155	4155	0
610	20230915	104000	49460	4155	4155	4155	4155	0
611	20230915	103900	49460	4155	4155	4155	4155	0
612	20230915	103800	49460	4155	4155	4155	4155	0
613	20230915	103700	49460	4155	4155	4155	4155	0
614	20230915	103600	49460	4155	4155	4155	4155	0
615	20230915	103500	49460	4155	4155	4155	4155	0
616	20230915	103400	49460	4155	4155	4155	4155	0
617	20230915	103300	49460	4155	4155	4155	4155	0
618	20230915	103200	49460	4155	4155	4155	4155	0
619	20230915	103100	49460	4155	4155	4155	4155	0
620	20230915	103000	49460	4155	4155	4155	4155	0
621	20230915	102900	49460	4155	4155	4155	4155	0
622	20230915	102800	49460	4155	4155	4155	4155	0
623	20230915	102700	49460	4155	4155	4155	4155	0
624	20230915	102600	49460	4155	4155	4155	4155	0
625	20230915	102500	49460	4155	4155	4155	4155	0
626	20230915	102400	49460	4155	4155	4155	4155	0
627	20230915	102300	49460	4155	4155	4155	4155	0
628	20230915	102200	49460	4155	4155	4155	4155	0
629	20230915	102100	49460	4155	4155	4155	4155	0
630	20230915	102000	49460	4155	4155	4155	4155	0
631	20230915	101900	49460	4155	4155	4155	4155	0
632	20230915	101800	49460	4155	4155	4155	4155	0
633	20230915	101700	49460	4155	4155	4155	4155	0
634	20230915	101600	49460	4155	4155	4155	4155	0
635	20230915	101500	49460	4155	4155	4155	4155	0
636	20230915	101400	49460	4155	4155	4155	4155	0
637	20230915	101300	49460	4155	4155	4155	4155	0
638	20230915	101200	49460	4155	4155	4155	4155	0
639	20230915	101100	49460	4155	4155	4155	4155	0
640	20230915	101000	49460	4155	4155	4155	4155	0
641	20230915	100900	49460	4155	4155	4155	4155	0
642	20230915	100800	49460	4155	4155	4155	4155	0
643	20230915	100700	49460	4155	4155	4155	4155	0
644	20230915	100600	49460	4155	4155	4155	4155	0
645	20230915	100500	49460	4155	4155	4155	4155	0
646	20230915	100400	49460	4155	4155	4155	4155	0
647	20230915	100300	49460	4155	4155	4155	4155	0
648	20230915	100200	49460	4155	4155	4155	4155	0
649	20230915	100100	49460	4155	4155	4155	4155	0
650	20230915	100000	49460	4155	4155	4155	4155	0
651	20230915	095900	49460	4155	4155	4155	4155	0
652	20230915	095800	49460	4155	4155	4155	4155	0
653	20230915	095700	49460	4155	4155	4155	4155	0
654	20230915	095600	49460	4155	4155	4155	4155	0
655	20230915	095500	49460	4155	4155	4155	4155	0
656	20230915	095400	49460	4155	4155	4155	4155	0
657	20230915	095300	49460	4155	4155	4155	4155	0
658	20230915	095200	49460	4155	4155	4155	4155	0
659	20230915	095100	49460	4155	4155	4155	4155	0
660	20230915	095000	49460	4155	4155	4155	4155	0
661	20230915	094900	49460	4155	4155	4155	4155	0
662	20230915	094800	49460	4155	4155	4155	4155	0
663	20230915	094700	49460	4155	4155	4155	4155	0
664	20230915	094600	49460	4155	4155	4155	4155	0
665	20230915	094500	49460	4155	4155	4155	4155	0
666	20230915	094400	49460	4155	4155	4155	4155	0
667	20230915	094300	49460	4155	4155	4155	4155	0
668	20230915	094200	49460	4155	4155	4155	4155	0
669	20230915	094100	49460	4155	4155	4155	4155	0
670	20230915	094000	49460	4155	4155	4155	4155	0
671	20230915	093900	49460	4155	4155	4155	4155	0
672	20230915	093800	49460	4155	4155	4155	4155	0
673	20230915	093700	49460	4155	4155	4155	4155	0
674	20230915	093600	49460	4155	4155	4155	4155	0
675	20230915	093500	49460	4155	4155	4155	4155	0
676	20230915	093400	49460	4155	4155	4155	4155	0
677	20230915	093300	49460	4155	4155	4155	4155	0
678	20230915	093200	49460	4155	4155	4155	4155	0
679	20230915	093100	49460	4155	4155	4155	4155	0
680	20230915	093000	49460	4155	4155	4155	4155	0
681	20230915	092900	49460	4155	4155	4155	4155	0
682	20230915	092800	49460	4155	4155	4155	4155	0
683	20230915	092700	49460	4155	4155	4155	4155	0
684	20230915	092600	49460	4155	4155	4155	4155	0
685	20230915	092500	49460	4155	4155	4155	4155	0
686	20230915	092400	49460	4155	4155	4155	4155	0
687	20230915	092300	49460	4155	4155	4155	4155	0
688	20230915	092200	49460	4155	4155	4155	4155	0
689	20230915	092100	49460	4155	4155	4155	4155	0
690	20230915	092000	49460	4155	4155	4155	4155	0
691	20230915	091900	49460	4155	4155	4155	4155	0
692	20230915	091800	49460	4155	4155	4155	4155	0
693	20230915	091700	49460	4155	4155	4155	4155	0
694	20230915	091600	49460	4155	4155	4155	4155	0
695	20230915	091500	49460	4155	4155	4155	4155	0
696	20230915	091400	49460	4155	4155	4155	4155	0
697	20230915	091300	49460	4155	4155	4155	4155	0
698	20230915	091200	49460	4155	4155	4155	4155	0
699	20230915	091100	49460	4155	4155	4155	4155	0
700	20230915	091000	49460	4155	4155	4155	4155	0
701	20230915	090900	49460	4155	4155	4155	4155	0
702	20230915	090800	49460	4155	4155	4155	4155	0
703	20230915	090700	49460	4155	4155	4155	4155	0
704	20230915	090600	49460	4155	4155	4155	4155	0
705	20230915	090500	49460	4155	4155	4155	4155	0
706	20230915	090400	49460	4155	4155	4155	4155	0
707	20230915	090300	49460	4155	4155	4155	4155	0
708	20230915	090200	49460	4155	4155	4155	4155	0
709	20230915	090100	49460	4155	4155	4155	4155	0
710	20230915	090000	49460	4155	3750	4155	3750	13