KissMeData/296520/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	205800	6210	6210	6210	6210	6210	1
3	20230922	205700	6210	6210	6210	6210	6210	0
4	20230922	205600	6210	6210	6210	6210	6210	0
5	20230922	205500	6210	6210	6210	6210	6210	0
6	20230922	205400	6210	6210	6210	6210	6210	0
7	20230922	205300	6210	6210	6210	6210	6210	0
8	20230922	205200	6210	6210	6210	6210	6210	0
9	20230922	205100	6210	6210	6210	6210	6210	0
10	20230922	205000	6210	6210	6210	6210	6210	0
11	20230922	204900	6210	6210	6210	6210	6210	0
12	20230922	204800	6210	6210	6210	6210	6210	0
13	20230922	204700	6210	6210	6210	6210	6210	0
14	20230922	204600	6210	6210	6210	6210	6210	0
15	20230922	204500	6210	6210	6210	6210	6210	0
16	20230922	204400	6210	6210	6210	6210	6210	0
17	20230922	204300	6210	6210	6210	6210	6210	0
18	20230922	204200	6210	6210	6210	6210	6210	0
19	20230922	204100	6210	6210	6210	6210	6210	0
20	20230922	204000	6210	6210	6210	6210	6210	0
21	20230922	203900	6210	6210	6210	6210	6210	0
22	20230922	203800	6210	6210	6210	6210	6210	0
23	20230922	203700	6210	6210	6210	6210	6210	0
24	20230922	203600	6210	6210	6210	6210	6210	0
25	20230922	203500	6210	6210	6210	6210	6210	0
26	20230922	203400	6210	6210	6210	6210	6210	0
27	20230922	203300	6210	6210	6210	6210	6210	0
28	20230922	203200	6210	6210	6210	6210	6210	0
29	20230922	203100	6210	6210	6210	6210	6210	0
30	20230922	203000	6210	6210	6210	6210	6210	0
31	20230922	202900	6210	6210	6210	6210	6210	0
32	20230922	202800	6210	6210	6210	6210	6210	1
33	20230922	202700	6210	6210	6210	6210	6210	0
34	20230922	202600	6210	6210	6210	6210	6210	0
35	20230922	202500	6210	6210	6210	6210	6210	0
36	20230922	202400	6210	6210	6210	6210	6210	0
37	20230922	202300	6210	6210	6210	6210	6210	0
38	20230922	202200	6210	6210	6210	6210	6210	0
39	20230922	202100	6210	6210	6210	6210	6210	0
40	20230922	202000	6210	6210	6210	6210	6210	0
41	20230922	201900	6210	6210	6210	6210	6210	0
42	20230922	201800	6210	6210	6210	6210	6210	0
43	20230922	201700	6210	6210	6210	6210	6210	0
44	20230922	201600	6210	6210	6210	6210	6210	0
45	20230922	201500	6210	6210	6210	6210	6210	0
46	20230922	201400	6210	6210	6210	6210	6210	0
47	20230922	201300	6210	6210	6210	6210	6210	0
48	20230922	201200	6210	6210	6210	6210	6210	0
49	20230922	201100	6210	6210	6210	6210	6210	0
50	20230922	201000	6210	6210	6210	6210	6210	0
51	20230922	200900	6210	6210	6210	6210	6210	0
52	20230922	200800	6210	6210	6210	6210	6210	0
53	20230922	200700	6210	6210	6210	6210	6210	0
54	20230922	200600	6210	6210	6210	6210	6210	0
55	20230922	200500	6210	6210	6210	6210	6210	0
56	20230922	200400	6210	6210	6210	6210	6210	0
57	20230922	200300	6210	6210	6210	6210	6210	0
58	20230922	200200	6210	6210	6210	6210	6210	0
59	20230922	200100	6210	6210	6210	6210	6210	0
60	20230922	200000	6210	6210	6210	6210	6210	0
61	20230922	195900	6210	6210	6210	6210	6210	0
62	20230922	195800	6210	6210	6210	6210	6210	1
63	20230922	195700	6210	6210	6210	6210	6210	0
64	20230922	195600	6210	6210	6210	6210	6210	0
65	20230922	195500	6210	6210	6210	6210	6210	0
66	20230922	195400	6210	6210	6210	6210	6210	0
67	20230922	195300	6210	6210	6210	6210	6210	0
68	20230922	195200	6210	6210	6210	6210	6210	0
69	20230922	195100	6210	6210	6210	6210	6210	0
70	20230922	195000	6210	6210	6210	6210	6210	0
71	20230922	194900	6210	6210	6210	6210	6210	0
72	20230922	194800	6210	6210	6210	6210	6210	0
73	20230922	194700	6210	6210	6210	6210	6210	0
74	20230922	194600	6210	6210	6210	6210	6210	0
75	20230922	194500	6210	6210	6210	6210	6210	0
76	20230922	194400	6210	6210	6210	6210	6210	0
77	20230922	194300	6210	6210	6210	6210	6210	0
78	20230922	194200	6210	6210	6210	6210	6210	0
79	20230922	194100	6210	6210	6210	6210	6210	0
80	20230922	194000	6210	6210	6210	6210	6210	0
81	20230922	193900	6210	6210	6210	6210	6210	0
82	20230922	193800	6210	6210	6210	6210	6210	0
83	20230922	193700	6210	6210	6210	6210	6210	0
84	20230922	193600	6210	6210	6210	6210	6210	0
85	20230922	193500	6210	6210	6210	6210	6210	0
86	20230922	193400	6210	6210	6210	6210	6210	0
87	20230922	193300	6210	6210	6210	6210	6210	0
88	20230922	193200	6210	6210	6210	6210	6210	0
89	20230922	193100	6210	6210	6210	6210	6210	0
90	20230922	193000	6210	6210	6210	6210	6210	0
91	20230922	192900	6210	6210	6210	6210	6210	0
92	20230922	192800	6210	6210	6210	6210	6210	1
93	20230922	192700	6210	6210	6210	6210	6210	0
94	20230922	192600	6210	6210	6210	6210	6210	0
95	20230922	192500	6210	6210	6210	6210	6210	0
96	20230922	192400	6210	6210	6210	6210	6210	0
97	20230922	192300	6210	6210	6210	6210	6210	0
98	20230922	192200	6210	6210	6210	6210	6210	0
99	20230922	192100	6210	6210	6210	6210	6210	0
100	20230922	192000	6210	6210	6210	6210	6210	0
101	20230922	191900	6210	6210	6210	6210	6210	0
102	20230922	191800	6210	6210	6210	6210	6210	0
103	20230922	191700	6210	6210	6210	6210	6210	0
104	20230922	191600	6210	6210	6210	6210	6210	0
105	20230922	191500	6210	6210	6210	6210	6210	0
106	20230922	191400	6210	6210	6210	6210	6210	0
107	20230922	191300	6210	6210	6210	6210	6210	0
108	20230922	191200	6210	6210	6210	6210	6210	0
109	20230922	191100	6210	6210	6210	6210	6210	0
110	20230922	191000	6210	6210	6210	6210	6210	0
111	20230922	190900	6210	6210	6210	6210	6210	0
112	20230922	190800	6210	6210	6210	6210	6210	0
113	20230922	190700	6210	6210	6210	6210	6210	0
114	20230922	190600	6210	6210	6210	6210	6210	0
115	20230922	190500	6210	6210	6210	6210	6210	0
116	20230922	190400	6210	6210	6210	6210	6210	0
117	20230922	190300	6210	6210	6210	6210	6210	0
118	20230922	190200	6210	6210	6210	6210	6210	0
119	20230922	190100	6210	6210	6210	6210	6210	0
120	20230922	190000	6210	6210	6210	6210	6210	0
121	20230922	185900	6210	6210	6210	6210	6210	0
122	20230922	185800	6210	6210	6210	6210	6210	1
123	20230922	185700	6210	6210	6210	6210	6210	0
124	20230922	185600	6210	6210	6210	6210	6210	0
125	20230922	185500	6210	6210	6210	6210	6210	0
126	20230922	185400	6210	6210	6210	6210	6210	0
127	20230922	185300	6210	6210	6210	6210	6210	0
128	20230922	185200	6210	6210	6210	6210	6210	0
129	20230922	185100	6210	6210	6210	6210	6210	0
130	20230922	185000	6210	6210	6210	6210	6210	0
131	20230922	184900	6210	6210	6210	6210	6210	0
132	20230922	184800	6210	6210	6210	6210	6210	0
133	20230922	184700	6210	6210	6210	6210	6210	0
134	20230922	184600	6210	6210	6210	6210	6210	0
135	20230922	184500	6210	6210	6210	6210	6210	0
136	20230922	184400	6210	6210	6210	6210	6210	0
137	20230922	184300	6210	6210	6210	6210	6210	0
138	20230922	184200	6210	6210	6210	6210	6210	0
139	20230922	184100	6210	6210	6210	6210	6210	0
140	20230922	184000	6210	6210	6210	6210	6210	0
141	20230922	183900	6210	6210	6210	6210	6210	0
142	20230922	183800	6210	6210	6210	6210	6210	0
143	20230922	183700	6210	6210	6210	6210	6210	0
144	20230922	183600	6210	6210	6210	6210	6210	0
145	20230922	183500	6210	6210	6210	6210	6210	0
146	20230922	183400	6210	6210	6210	6210	6210	0
147	20230922	183300	6210	6210	6210	6210	6210	0
148	20230922	183200	6210	6210	6210	6210	6210	0
149	20230922	183100	6210	6210	6210	6210	6210	0
150	20230922	183000	6210	6210	6210	6210	6210	0
151	20230922	182900	6210	6210	6210	6210	6210	0
152	20230922	182800	6210	6210	6210	6210	6210	1
153	20230922	182700	6210	6210	6210	6210	6210	0
154	20230922	182600	6210	6210	6210	6210	6210	0
155	20230922	182500	6210	6210	6210	6210	6210	0
156	20230922	182400	6210	6210	6210	6210	6210	0
157	20230922	182300	6210	6210	6210	6210	6210	0
158	20230922	182200	6210	6210	6210	6210	6210	0
159	20230922	182100	6210	6210	6210	6210	6210	0
160	20230922	182000	6210	6210	6210	6210	6210	0
161	20230922	181900	6210	6210	6210	6210	6210	0
162	20230922	181800	6210	6210	6210	6210	6210	0
163	20230922	181700	6210	6210	6210	6210	6210	0
164	20230922	181600	6210	6210	6210	6210	6210	0
165	20230922	181500	6210	6210	6210	6210	6210	0
166	20230922	181400	6210	6210	6210	6210	6210	0
167	20230922	181300	6210	6210	6210	6210	6210	0
168	20230922	181200	6210	6210	6210	6210	6210	0
169	20230922	181100	6210	6210	6210	6210	6210	0
170	20230922	181000	6210	6210	6210	6210	6210	0
171	20230922	180900	6210	6210	6210	6210	6210	0
172	20230922	180800	6210	6210	6210	6210	6210	0
173	20230922	180700	6210	6210	6210	6210	6210	0
174	20230922	180600	6210	6210	6210	6210	6210	0
175	20230922	180500	6210	6210	6210	6210	6210	0
176	20230922	180400	6210	6210	6210	6210	6210	0
177	20230922	180300	6210	6210	6210	6210	6210	0
178	20230922	180200	6210	6210	6210	6210	6210	0
179	20230922	180100	6210	6210	6210	6210	6210	0
180	20230922	180000	6210	6210	6210	6210	6210	0
181	20230922	175900	6210	6210	6210	6210	6210	0
182	20230922	175800	6210	6210	6210	6210	6210	1
183	20230922	175700	6210	6210	6210	6210	6210	0
184	20230922	175600	6210	6210	6210	6210	6210	0
185	20230922	175500	6210	6210	6210	6210	6210	0
186	20230922	175400	6210	6210	6210	6210	6210	0
187	20230922	175300	6210	6210	6210	6210	6210	0
188	20230922	175200	6210	6210	6210	6210	6210	0
189	20230922	175100	6210	6210	6210	6210	6210	0
190	20230922	175000	6210	6210	6210	6210	6210	0
191	20230922	174900	6210	6210	6210	6210	6210	0
192	20230922	174800	6210	6210	6210	6210	6210	0
193	20230922	174700	6210	6210	6210	6210	6210	0
194	20230922	174600	6210	6210	6210	6210	6210	0
195	20230922	174500	6210	6210	6210	6210	6210	0
196	20230922	174400	6210	6210	6210	6210	6210	0
197	20230922	174300	6210	6210	6210	6210	6210	0
198	20230922	174200	6210	6210	6210	6210	6210	0
199	20230922	174100	6210	6210	6210	6210	6210	0
200	20230922	174000	6210	6210	6210	6210	6210	0
201	20230922	173900	6210	6210	6210	6210	6210	0
202	20230922	173800	6210	6210	6210	6210	6210	0
203	20230922	173700	6210	6210	6210	6210	6210	0
204	20230922	173600	6210	6210	6210	6210	6210	0
205	20230922	173500	6210	6210	6210	6210	6210	0
206	20230922	173400	6210	6210	6210	6210	6210	0
207	20230922	173300	6210	6210	6210	6210	6210	0
208	20230922	173200	6210	6210	6210	6210	6210	0
209	20230922	173100	6210	6210	6210	6210	6210	0
210	20230922	173000	6210	6210	6210	6210	6210	0
211	20230922	172900	6210	6210	6210	6210	6210	0
212	20230922	172800	6210	6210	6210	6210	6210	1
213	20230922	172700	6210	6210	6210	6210	6210	0
214	20230922	172600	6210	6210	6210	6210	6210	0
215	20230922	172500	6210	6210	6210	6210	6210	0
216	20230922	172400	6210	6210	6210	6210	6210	0
217	20230922	172300	6210	6210	6210	6210	6210	0
218	20230922	172200	6210	6210	6210	6210	6210	0
219	20230922	172100	6210	6210	6210	6210	6210	0
220	20230922	172000	6210	6210	6210	6210	6210	0
221	20230922	171900	6210	6210	6210	6210	6210	0
222	20230922	171800	6210	6210	6210	6210	6210	0
223	20230922	171700	6210	6210	6210	6210	6210	0
224	20230922	171600	6210	6210	6210	6210	6210	0
225	20230922	171500	6210	6210	6210	6210	6210	0
226	20230922	171400	6210	6210	6210	6210	6210	0
227	20230922	171300	6210	6210	6210	6210	6210	0
228	20230922	171200	6210	6210	6210	6210	6210	0
229	20230922	171100	6210	6210	6210	6210	6210	0
230	20230922	171000	6210	6210	6210	6210	6210	0
231	20230922	170900	6210	6210	6210	6210	6210	0
232	20230922	170800	6210	6210	6210	6210	6210	0
233	20230922	170700	6210	6210	6210	6210	6210	0
234	20230922	170600	6210	6210	6210	6210	6210	0
235	20230922	170500	6210	6210	6210	6210	6210	0
236	20230922	170400	6210	6210	6210	6210	6210	0
237	20230922	170300	6210	6210	6210	6210	6210	0
238	20230922	170200	6210	6210	6210	6210	6210	0
239	20230922	170100	6210	6210	6210	6210	6210	0
240	20230922	170000	6210	6210	6210	6210	6210	0
241	20230922	165900	6210	6210	6210	6210	6210	0
242	20230922	165800	6210	6210	6210	6210	6210	1
243	20230922	165700	6210	6210	6210	6210	6210	0
244	20230922	165600	6210	6210	6210	6210	6210	0
245	20230922	165500	6210	6210	6210	6210	6210	0
246	20230922	165400	6210	6210	6210	6210	6210	0
247	20230922	165300	6210	6210	6210	6210	6210	0
248	20230922	165200	6210	6210	6210	6210	6210	0
249	20230922	165100	6210	6210	6210	6210	6210	0
250	20230922	165000	6210	6210	6210	6210	6210	0
251	20230922	164900	6210	6210	6210	6210	6210	0
252	20230922	164800	6210	6210	6210	6210	6210	0
253	20230922	164700	6210	6210	6210	6210	6210	0
254	20230922	164600	6210	6210	6210	6210	6210	0
255	20230922	164500	6210	6210	6210	6210	6210	0
256	20230922	164400	6210	6210	6210	6210	6210	0
257	20230922	164300	6210	6210	6210	6210	6210	0
258	20230922	164200	6210	6210	6210	6210	6210	0
259	20230922	164100	6210	6210	6210	6210	6210	0
260	20230922	164000	6210	6210	6210	6210	6210	0
261	20230922	163900	6210	6210	6210	6210	6210	0
262	20230922	163800	6210	6210	6210	6210	6210	0
263	20230922	163700	6210	6210	6210	6210	6210	0
264	20230922	163600	6210	6210	6210	6210	6210	0
265	20230922	163500	6210	6210	6210	6210	6210	0
266	20230922	163400	6210	6210	6210	6210	6210	0
267	20230922	163300	6210	6210	6210	6210	6210	0
268	20230922	163200	6210	6210	6210	6210	6210	0
269	20230922	163100	6210	6210	6210	6210	6210	0
270	20230922	163000	6210	6210	6210	6210	6210	0
271	20230922	162900	6210	6210	6210	6210	6210	0
272	20230922	162800	6210	6210	6210	6210	6210	1
273	20230922	162700	6210	6210	6210	6210	6210	0
274	20230922	162600	6210	6210	6210	6210	6210	0
275	20230922	162500	6210	6210	6210	6210	6210	0
276	20230922	162400	6210	6210	6210	6210	6210	0
277	20230922	162300	6210	6210	6210	6210	6210	0
278	20230922	162200	6210	6210	6210	6210	6210	0
279	20230922	162100	6210	6210	6210	6210	6210	0
280	20230922	162000	6210	6210	6210	6210	6210	0
281	20230922	161900	6210	6210	6210	6210	6210	0
282	20230922	161800	6210	6210	6210	6210	6210	0
283	20230922	161700	6210	6210	6210	6210	6210	0
284	20230922	161600	6210	6210	6210	6210	6210	0
285	20230922	161500	6210	6210	6210	6210	6210	0
286	20230922	161400	6210	6210	6210	6210	6210	0
287	20230922	161300	6210	6210	6210	6210	6210	0
288	20230922	161200	6210	6210	6210	6210	6210	0
289	20230922	161100	6210	6210	6210	6210	6210	0
290	20230922	161000	6210	6210	6210	6210	6210	0
291	20230922	160900	6210	6210	6210	6210	6210	0
292	20230922	160800	6210	6210	6210	6210	6210	0
293	20230922	160700	6210	6210	6210	6210	6210	0
294	20230922	160600	6210	6210	6210	6210	6210	0
295	20230922	160500	6210	6210	6210	6210	6210	0
296	20230922	160400	6210	6210	6210	6210	6210	0
297	20230922	160300	6210	6210	6210	6210	6210	0
298	20230922	160200	6210	6210	6210	6210	6210	0
299	20230922	160100	6210	6210	6210	6210	6210	0
300	20230922	160000	6210	6210	6210	6210	6210	0
301	20230922	155900	6210	6210	6210	6210	6210	0
302	20230922	155800	6210	6210	6210	6210	6210	1
303	20230922	155700	6210	6210	6210	6210	6210	0
304	20230922	155600	6210	6210	6210	6210	6210	0
305	20230922	155500	6210	6210	6210	6210	6210	0
306	20230922	155400	6210	6210	6210	6210	6210	0
307	20230922	155300	6210	6210	6210	6210	6210	0
308	20230922	155200	6210	6210	6210	6210	6210	0
309	20230922	155100	6210	6210	6210	6210	6210	0
310	20230922	155000	6210	6210	6210	6210	6210	0
311	20230922	154900	6210	6210	6210	6210	6210	0
312	20230922	154800	6210	6210	6210	6210	6210	0
313	20230922	154700	6210	6210	6210	6210	6210	0
314	20230922	154600	6210	6210	6210	6210	6210	0
315	20230922	154500	6210	6210	6210	6210	6210	0
316	20230922	154400	6210	6210	6210	6210	6210	0
317	20230922	154300	6210	6210	6210	6210	6210	0
318	20230922	154200	6210	6210	6210	6210	6210	0
319	20230922	154100	6210	6210	6210	6210	6210	0
320	20230922	154000	6210	6210	6210	6210	6210	0
321	20230922	153900	6210	6210	6210	6210	6210	0
322	20230922	153800	6210	6210	6210	6210	6210	0
323	20230922	153700	6210	6210	6210	6210	6210	0
324	20230922	153600	6210	6210	6210	6210	6210	0
325	20230922	153500	6210	6210	6210	6210	6210	0
326	20230922	153400	6210	6210	6210	6210	6210	0
327	20230922	153300	6210	6210	6210	6210	6210	0
328	20230922	153200	6210	6210	6210	6210	6210	0
329	20230922	153100	6210	6210	6210	6210	6210	0
330	20230922	153000	6210	6210	6210	6210	6210	0
331	20230922	152900	6210	6210	6210	6210	6210	0
332	20230922	152800	6210	6210	6210	6210	6210	0
333	20230922	152700	6210	6210	6210	6210	6210	0
334	20230922	152600	6210	6210	6210	6210	6210	0
335	20230922	152500	6210	6210	6210	6210	6210	0
336	20230922	152400	6210	6210	6210	6210	6210	0
337	20230922	152300	6210	6210	6210	6210	6210	0
338	20230922	152200	6210	6210	6210	6210	6210	0
339	20230922	152100	6210	6210	6210	6210	6210	0
340	20230922	152000	6210	6210	6210	6210	6210	0
341	20230922	151900	6210	6210	6210	6210	6210	0
342	20230922	151800	6210	6210	6210	6210	6210	0
343	20230922	151700	6210	6210	6210	6210	6210	0
344	20230922	151600	6210	6210	6210	6210	6210	0
345	20230922	151500	6210	6210	6210	6210	6210	0
346	20230922	151400	6210	6210	6210	6210	6210	0
347	20230922	151300	6210	6210	6210	6210	6210	0
348	20230922	151200	6210	6210	6210	6210	6210	0
349	20230922	151100	6210	6210	6210	6210	6210	0
350	20230922	151000	6210	6210	6210	6210	6210	0
351	20230922	150900	6210	6210	6210	6210	6210	0
352	20230922	150800	6210	6210	6210	6210	6210	0
353	20230922	150700	6210	6210	6210	6210	6210	0
354	20230922	150600	6210	6210	6210	6210	6210	0
355	20230922	150500	6210	6210	6210	6210	6210	0
356	20230922	150400	6210	6210	6210	6210	6210	0
357	20230922	150300	6210	6210	6210	6210	6210	0
358	20230922	150200	6210	6210	6210	6210	6210	0
359	20230922	150100	6210	6210	6210	6210	6210	0
360	20230922	150000	6210	6210	6210	6210	6210	0
361	20230922	145900	6210	6210	6210	6210	6210	0
362	20230922	145800	6210	6210	6210	6210	6210	0
363	20230922	145700	6210	6210	6210	6210	6210	0
364	20230922	145600	6210	6210	6210	6210	6210	0
365	20230922	145500	6210	6210	6210	6210	6210	0
366	20230922	145400	6210	6210	6210	6210	6210	0
367	20230922	145300	6210	6210	6210	6210	6210	0
368	20230922	145200	6210	6210	6210	6210	6210	0
369	20230922	145100	6210	6210	6210	6210	6210	0
370	20230922	145000	6210	6210	6210	6210	6210	0
371	20230922	144900	6210	6210	6210	6210	6210	0
372	20230922	144800	6210	6210	6210	6210	6210	0
373	20230922	144700	6210	6210	6210	6210	6210	0
374	20230922	144600	6210	6210	6210	6210	6210	0
375	20230922	144500	6210	6210	6210	6210	6210	0
376	20230922	144400	6210	6210	6210	6210	6210	0
377	20230922	144300	6210	6210	6210	6210	6210	0
378	20230922	144200	6210	6210	6210	6210	6210	0
379	20230922	144100	6210	6210	6210	6210	6210	0
380	20230922	144000	6210	6210	6210	6210	6210	0
381	20230922	143900	6210	6210	6210	6210	6210	0
382	20230922	143800	6210	6210	6210	6210	6210	0
383	20230922	143700	6210	6210	6210	6210	6210	0
384	20230922	143600	6210	6210	6210	6210	6210	0
385	20230922	143500	6210	6210	6210	6210	6210	0
386	20230922	143400	6210	6210	6210	6210	6210	0
387	20230922	143300	6210	6210	6210	6210	6210	0
388	20230922	143200	6210	6210	6210	6210	6210	0
389	20230922	143100	6210	6210	6210	6210	6210	0
390	20230922	143000	6210	6210	6210	6210	6210	0
391	20230922	142900	6210	6210	6210	6210	6210	0
392	20230922	142800	6210	6210	6210	6210	6210	0
393	20230922	142700	6210	6210	6210	6210	6210	0
394	20230922	142600	6210	6210	6210	6210	6210	0
395	20230922	142500	6210	6210	6210	6210	6210	0
396	20230922	142400	6210	6210	6210	6210	6210	0
397	20230922	142300	6210	6210	6210	6210	6210	0
398	20230922	142200	6210	6210	6210	6210	6210	0
399	20230922	142100	6210	6210	6210	6210	6210	0
400	20230922	142000	6210	6210	6210	6210	6210	0
401	20230922	141900	6210	6210	6210	6210	6210	0
402	20230922	141800	6210	6210	6210	6210	6210	0
403	20230922	141700	6210	6210	6210	6210	6210	0
404	20230922	141600	6210	6210	6210	6210	6210	0
405	20230922	141500	6210	6210	6210	6210	6210	0
406	20230922	141400	6210	6210	6210	6210	6210	0
407	20230922	141300	6210	6210	6210	6210	6210	0
408	20230922	141200	6210	6210	6210	6210	6210	0
409	20230922	141100	6210	6210	6210	6210	6210	0
410	20230922	141000	6210	6210	6210	6210	6210	0
411	20230922	140900	6210	6210	6210	6210	6210	0
412	20230922	140800	6210	6210	6210	6210	6210	0
413	20230922	140700	6210	6210	6210	6210	6210	0
414	20230922	140600	6210	6210	6210	6210	6210	0
415	20230922	140500	6210	6210	6210	6210	6210	0
416	20230922	140400	6210	6210	6210	6210	6210	0
417	20230922	140300	6210	6210	6210	6210	6210	0
418	20230922	140200	6210	6210	6210	6210	6210	0
419	20230922	140100	6210	6210	6210	6210	6210	0
420	20230922	140000	6210	6210	6210	6210	6210	0
421	20230922	135900	6210	6210	6210	6210	6210	0
422	20230922	135800	6210	6210	6210	6210	6210	0
423	20230922	135700	6210	6210	6210	6210	6210	0
424	20230922	135600	6210	6210	6210	6210	6210	0
425	20230922	135500	6210	6210	6210	6210	6210	0
426	20230922	135400	6210	6210	6210	6210	6210	0
427	20230922	135300	6210	6210	6210	6210	6210	0
428	20230922	135200	6210	6210	6210	6210	6210	0
429	20230922	135100	6210	6210	6210	6210	6210	0
430	20230922	135000	6210	6210	6210	6210	6210	0
431	20230922	134900	6210	6210	6210	6210	6210	0
432	20230922	134800	6210	6210	6210	6210	6210	0
433	20230922	134700	6210	6210	6210	6210	6210	0
434	20230922	134600	6210	6210	6210	6210	6210	0
435	20230922	134500	6210	6210	6210	6210	6210	0
436	20230922	134400	6210	6210	6210	6210	6210	0
437	20230922	134300	6210	6210	6210	6210	6210	0
438	20230922	134200	6210	6210	6210	6210	6210	0
439	20230922	134100	6210	6210	6210	6210	6210	0
440	20230922	134000	6210	6210	6210	6210	6210	0
441	20230922	133900	6210	6210	6210	6210	6210	0
442	20230922	133800	6210	6210	6210	6210	6210	0
443	20230922	133700	6210	6210	6210	6210	6210	0
444	20230922	133600	6210	6210	6210	6210	6210	0
445	20230922	133500	6210	6210	6210	6210	6210	0
446	20230922	133400	6210	6210	6210	6210	6210	0
447	20230922	133300	6210	6210	6210	6210	6210	0
448	20230922	133200	6210	6210	6210	6210	6210	0
449	20230922	133100	6210	6210	6210	6210	6210	0
450	20230922	133000	6210	6210	6210	6210	6210	0
451	20230922	132900	6210	6210	6210	6210	6210	0
452	20230922	132800	6210	6210	6210	6210	6210	0
453	20230922	132700	6210	6210	6210	6210	6210	0
454	20230922	132600	6210	6210	6210	6210	6210	0
455	20230922	132500	6210	6210	6210	6210	6210	0
456	20230922	132400	6210	6210	6210	6210	6210	0
457	20230922	132300	6210	6210	6210	6210	6210	0
458	20230922	132200	6210	6210	6210	6210	6210	0
459	20230922	132100	6210	6210	6210	6210	6210	0
460	20230922	132000	6210	6210	6210	6210	6210	0
461	20230922	131900	6210	6210	6210	6210	6210	0
462	20230922	131800	6210	6210	6210	6210	6210	0
463	20230922	131700	6210	6210	6210	6210	6210	0
464	20230922	131600	6210	6210	6210	6210	6210	0
465	20230922	131500	6210	6210	6210	6210	6210	0
466	20230922	131400	6210	6210	6210	6210	6210	0
467	20230922	131300	6210	6210	6210	6210	6210	0
468	20230922	131200	6210	6210	6210	6210	6210	0
469	20230922	131100	6210	6210	6210	6210	6210	0
470	20230922	131000	6210	6210	6210	6210	6210	0
471	20230922	130900	6210	6210	6210	6210	6210	0
472	20230922	130800	6210	6210	6210	6210	6210	0
473	20230922	130700	6210	6210	6210	6210	6210	0
474	20230922	130600	6210	6210	6210	6210	6210	0
475	20230922	130500	6210	6210	6210	6210	6210	0
476	20230922	130400	6210	6210	6210	6210	6210	0
477	20230922	130300	6210	6210	6210	6210	6210	0
478	20230922	130200	6210	6210	6210	6210	6210	0
479	20230922	130100	6210	6210	6210	6210	6210	0
480	20230922	130000	6210	6210	6210	6210	6210	0
481	20230922	125900	6210	6210	6210	6210	6210	0
482	20230922	125800	6210	6210	6210	6210	6210	0
483	20230922	125700	6210	6210	6210	6210	6210	0
484	20230922	125600	6210	6210	6210	6210	6210	0
485	20230922	125500	6210	6210	6210	6210	6210	0
486	20230922	125400	6210	6210	6210	6210	6210	0
487	20230922	125300	6210	6210	6210	6210	6210	0
488	20230922	125200	6210	6210	6210	6210	6210	0
489	20230922	125100	6210	6210	6210	6210	6210	0
490	20230922	125000	6210	6210	6210	6210	6210	0
491	20230922	124900	6210	6210	6210	6210	6210	0
492	20230922	124800	6210	6210	6210	6210	6210	0
493	20230922	124700	6210	6210	6210	6210	6210	0
494	20230922	124600	6210	6210	6210	6210	6210	0
495	20230922	124500	6210	6210	6210	6210	6210	0
496	20230922	124400	6210	6210	6210	6210	6210	0
497	20230922	124300	6210	6210	6210	6210	6210	0
498	20230922	124200	6210	6210	6210	6210	6210	0
499	20230922	124100	6210	6210	6210	6210	6210	0
500	20230922	124000	6210	6210	6210	6210	6210	0
501	20230922	123900	6210	6210	6210	6210	6210	0
502	20230922	123800	6210	6210	6210	6210	6210	0
503	20230922	123700	6210	6210	6210	6210	6210	0
504	20230922	123600	6210	6210	6210	6210	6210	0
505	20230922	123500	6210	6210	6210	6210	6210	0
506	20230922	123400	6210	6210	6210	6210	6210	0
507	20230922	123300	6210	6210	6210	6210	6210	0
508	20230922	123200	6210	6210	6210	6210	6210	0
509	20230922	123100	6210	6210	6210	6210	6210	0
510	20230922	123000	6210	6210	6210	6210	6210	0
511	20230922	122900	6210	6210	6210	6210	6210	0
512	20230922	122800	6210	6210	6210	6210	6210	0
513	20230922	122700	6210	6210	6210	6210	6210	0
514	20230922	122600	6210	6210	6210	6210	6210	0
515	20230922	122500	6210	6210	6210	6210	6210	0
516	20230922	122400	6210	6210	6210	6210	6210	0
517	20230922	122300	6210	6210	6210	6210	6210	0
518	20230922	122200	6210	6210	6210	6210	6210	0
519	20230922	122100	6210	6210	6210	6210	6210	0
520	20230922	122000	6210	6210	6210	6210	6210	0
521	20230922	121900	6210	6210	6210	6210	6210	0
522	20230922	121800	6210	6210	6210	6210	6210	0
523	20230922	121700	6210	6210	6210	6210	6210	0
524	20230922	121600	6210	6210	6210	6210	6210	0
525	20230922	121500	6210	6210	6210	6210	6210	0
526	20230922	121400	6210	6210	6210	6210	6210	0
527	20230922	121300	6210	6210	6210	6210	6210	0
528	20230922	121200	6210	6210	6210	6210	6210	0
529	20230922	121100	6210	6210	6210	6210	6210	0
530	20230922	121000	6210	6210	6210	6210	6210	0
531	20230922	120900	6210	6210	6210	6210	6210	0
532	20230922	120800	6210	6210	6210	6210	6210	0
533	20230922	120700	6210	6210	6210	6210	6210	0
534	20230922	120600	6210	6210	6210	6210	6210	0
535	20230922	120500	6210	6210	6210	6210	6210	0
536	20230922	120400	6210	6210	6210	6210	6210	0
537	20230922	120300	6210	6210	6210	6210	6210	0
538	20230922	120200	6210	6210	6210	6210	6210	0
539	20230922	120100	6210	6210	6210	6210	6210	0
540	20230922	120000	6210	6210	6210	6210	6210	0
541	20230922	115900	6210	6210	6210	6210	6210	0
542	20230922	115800	6210	6210	6210	6210	6210	0
543	20230922	115700	6210	6210	6210	6210	6210	0
544	20230922	115600	6210	6210	6210	6210	6210	0
545	20230922	115500	6210	6210	6210	6210	6210	0
546	20230922	115400	6210	6210	6210	6210	6210	0
547	20230922	115300	6210	6210	6210	6210	6210	0
548	20230922	115200	6210	6210	6210	6210	6210	0
549	20230922	115100	6210	6210	6210	6210	6210	0
550	20230922	115000	6210	6210	6210	6210	6210	0
551	20230922	114900	6210	6210	6210	6210	6210	0
552	20230922	114800	6210	6210	6210	6210	6210	0
553	20230922	114700	6210	6210	6210	6210	6210	0
554	20230922	114600	6210	6210	6210	6210	6210	0
555	20230922	114500	6210	6210	6210	6210	6210	0
556	20230922	114400	6210	6210	6210	6210	6210	0
557	20230922	114300	6210	6210	6210	6210	6210	0
558	20230922	114200	6210	6210	6210	6210	6210	0
559	20230922	114100	6210	6210	6210	6210	6210	0
560	20230922	114000	6210	6210	6210	6210	6210	0
561	20230922	113900	6210	6210	6210	6210	6210	0
562	20230922	113800	6210	6210	6210	6210	6210	0
563	20230922	113700	6210	6210	6210	6210	6210	0
564	20230922	113600	6210	6210	6210	6210	6210	0
565	20230922	113500	6210	6210	6210	6210	6210	0
566	20230922	113400	6210	6210	6210	6210	6210	0
567	20230922	113300	6210	6210	6210	6210	6210	0
568	20230922	113200	6210	6210	6210	6210	6210	0
569	20230922	113100	6210	6210	6210	6210	6210	0
570	20230922	113000	6210	6210	6210	6210	6210	0
571	20230922	112900	6210	6210	6210	6210	6210	0
572	20230922	112800	6210	6210	6210	6210	6210	0
573	20230922	112700	6210	6210	6210	6210	6210	0
574	20230922	112600	6210	6210	6210	6210	6210	0
575	20230922	112500	6210	6210	6210	6210	6210	0
576	20230922	112400	6210	6210	6210	6210	6210	0
577	20230922	112300	6210	6210	6210	6210	6210	0
578	20230922	112200	6210	6210	6210	6210	6210	0
579	20230922	112100	6210	6210	6210	6210	6210	0
580	20230922	112000	6210	6210	6210	6210	6210	0
581	20230922	111900	6210	6210	6210	6210	6210	0
582	20230922	111800	6210	6210	6210	6210	6210	0
583	20230922	111700	6210	6210	6210	6210	6210	0
584	20230922	111600	6210	6210	6210	6210	6210	0
585	20230922	111500	6210	6210	6210	6210	6210	0
586	20230922	111400	6210	6210	6210	6210	6210	0
587	20230922	111300	6210	6210	6210	6210	6210	0
588	20230922	111200	6210	6210	6210	6210	6210	0
589	20230922	111100	6210	6210	6210	6210	6210	0
590	20230922	111000	6210	6210	6210	6210	6210	0
591	20230922	110900	6210	6210	6210	6210	6210	0
592	20230922	110800	6210	6210	6210	6210	6210	0
593	20230922	110700	6210	6210	6210	6210	6210	0
594	20230922	110600	6210	6210	6210	6210	6210	0
595	20230922	110500	6210	6210	6210	6210	6210	0
596	20230922	110400	6210	6210	6210	6210	6210	0
597	20230922	110300	6210	6210	6210	6210	6210	0
598	20230922	110200	6210	6210	6210	6210	6210	0
599	20230922	110100	6210	6210	6210	6210	6210	0
600	20230922	110000	6210	6210	6210	6210	6210	0
601	20230922	105900	6210	6210	6210	6210	6210	0
602	20230922	105800	6210	6210	6210	6210	6210	0
603	20230922	105700	6210	6210	6210	6210	6210	0
604	20230922	105600	6210	6210	6210	6210	6210	0
605	20230922	105500	6210	6210	6210	6210	6210	0
606	20230922	105400	6210	6210	6210	6210	6210	0
607	20230922	105300	6210	6210	6210	6210	6210	0
608	20230922	105200	6210	6210	6210	6210	6210	0
609	20230922	105100	6210	6210	6210	6210	6210	0
610	20230922	105000	6210	6210	6210	6210	6210	0
611	20230922	104900	6210	6210	6210	6210	6210	0
612	20230922	104800	6210	6210	6210	6210	6210	0
613	20230922	104700	6210	6210	6210	6210	6210	0
614	20230922	104600	6210	6210	6210	6210	6210	0
615	20230922	104500	6210	6210	6210	6210	6210	0
616	20230922	104400	6210	6210	6210	6210	6210	0
617	20230922	104300	6210	6210	6210	6210	6210	0
618	20230922	104200	6210	6210	6210	6210	6210	0
619	20230922	104100	6210	6210	6210	6210	6210	0
620	20230922	104000	6210	6210	6210	6210	6210	0
621	20230922	103900	6210	6210	6210	6210	6210	0
622	20230922	103800	6210	6210	6210	6210	6210	0
623	20230922	103700	6210	6210	6210	6210	6210	0
624	20230922	103600	6210	6210	6210	6210	6210	0
625	20230922	103500	6210	6210	6210	6210	6210	0
626	20230922	103400	6210	6210	6210	6210	6210	0
627	20230922	103300	6210	6210	6210	6210	6210	0
628	20230922	103200	6210	6210	6210	6210	6210	0
629	20230922	103100	6210	6210	6210	6210	6210	0
630	20230922	103000	6210	6210	6210	6210	6210	0
631	20230922	102900	6210	6210	6210	6210	6210	0
632	20230922	102800	6210	6210	6210	6210	6210	0
633	20230922	102700	6210	6210	6210	6210	6210	0
634	20230922	102600	6210	6210	6210	6210	6210	0
635	20230922	102500	6210	6210	6210	6210	6210	0
636	20230922	102400	6210	6210	6210	6210	6210	0
637	20230922	102300	6210	6210	6210	6210	6210	0
638	20230922	102200	6210	6210	6210	6210	6210	0
639	20230922	102100	6210	6210	6210	6210	6210	0
640	20230922	102000	6210	6210	6210	6210	6210	0
641	20230922	101900	6210	6210	6210	6210	6210	0
642	20230922	101800	6210	6210	6210	6210	6210	0
643	20230922	101700	6210	6210	6210	6210	6210	0
644	20230922	101600	6210	6210	6210	6210	6210	0
645	20230922	101500	6210	6210	6210	6210	6210	0
646	20230922	101400	6210	6210	6210	6210	6210	0
647	20230922	101300	6210	6210	6210	6210	6210	0
648	20230922	101200	6210	6210	6210	6210	6210	0
649	20230922	101100	6210	6210	6210	6210	6210	0
650	20230922	101000	6210	6210	6210	6210	6210	0
651	20230922	100900	6210	6210	6210	6210	6210	0
652	20230922	100800	6210	6210	6210	6210	6210	0
653	20230922	100700	6210	6210	6210	6210	6210	0
654	20230922	100600	6210	6210	6210	6210	6210	0
655	20230922	100500	6210	6210	6210	6210	6210	0
656	20230922	100400	6210	6210	6210	6210	6210	0
657	20230922	100300	6210	6210	6210	6210	6210	0
658	20230922	100200	6210	6210	6210	6210	6210	0
659	20230922	100100	6210	6210	6210	6210	6210	0
660	20230922	100000	6210	6210	6210	6210	6210	0
661	20230922	095900	6210	6210	6210	6210	6210	0
662	20230922	095800	6210	6210	6210	6210	6210	0
663	20230922	095700	6210	6210	6210	6210	6210	0
664	20230922	095600	6210	6210	6210	6210	6210	0
665	20230922	095500	6210	6210	6210	6210	6210	0
666	20230922	095400	6210	6210	6210	6210	6210	0
667	20230922	095300	6210	6210	6210	6210	6210	0
668	20230922	095200	6210	6210	6210	6210	6210	0
669	20230922	095100	6210	6210	6210	6210	6210	0
670	20230922	095000	6210	6210	6210	6210	6210	0
671	20230922	094900	6210	6210	6210	6210	6210	0
672	20230922	094800	6210	6210	6210	6210	6210	0
673	20230922	094700	6210	6210	6210	6210	6210	0
674	20230922	094600	6210	6210	6210	6210	6210	0
675	20230922	094500	6210	6210	6210	6210	6210	0
676	20230922	094400	6210	6210	6210	6210	6210	0
677	20230922	094300	6210	6210	6210	6210	6210	0
678	20230922	094200	6210	6210	6210	6210	6210	0
679	20230922	094100	6210	6210	6210	6210	6210	0
680	20230922	094000	6210	6210	6210	6210	6210	0
681	20230922	093900	6210	6210	6210	6210	6210	0
682	20230922	093800	6210	6210	6210	6210	6210	0
683	20230922	093700	6210	6210	6210	6210	6210	0
684	20230922	093600	6210	6210	6210	6210	6210	0
685	20230922	093500	6210	6210	6210	6210	6210	0
686	20230922	093400	6210	6210	6210	6210	6210	0
687	20230922	093300	6210	6210	6210	6210	6210	0
688	20230922	093200	6210	6210	6210	6210	6210	0
689	20230922	093100	6210	6210	6210	6210	6210	0
690	20230922	093000	6210	6210	6210	6210	6210	0
691	20230922	092900	6210	6210	6210	6210	6210	0
692	20230922	092800	6210	6210	6210	6210	6210	0
693	20230922	092700	6210	6210	6210	6210	6210	0
694	20230922	092600	6210	6210	6210	6210	6210	0
695	20230922	092500	6210	6210	6210	6210	6210	0
696	20230922	092400	6210	6210	6210	6210	6210	0
697	20230922	092300	6210	6210	6210	6210	6210	0
698	20230922	092200	6210	6210	6210	6210	6210	0
699	20230922	092100	6210	6210	6210	6210	6210	0
700	20230922	092000	6210	6210	6210	6210	6210	0
701	20230922	091900	6210	6210	6210	6210	6210	1
702	20230922	091800	0	5400	5400	5400	5400	0
703	20230922	091700	0	5400	5400	5400	5400	0
704	20230922	091600	0	5400	5400	5400	5400	0
705	20230922	091500	0	5400	5400	5400	5400	0
706	20230922	091400	0	5400	5400	5400	5400	0
707	20230922	091300	0	5400	5400	5400	5400	0
708	20230922	091200	0	5400	5400	5400	5400	0
709	20230922	091100	0	5400	5400	5400	5400	0
710	20230922	091000	0	5400	5400	5400	5400	0
711	20230922	090900	0	5400	5400	5400	5400	0
712	20230922	090800	0	5400	5400	5400	5400	0
713	20230922	090700	0	5400	5400	5400	5400	0
714	20230922	090600	0	5400	5400	5400	5400	0
715	20230922	090500	0	5400	5400	5400	5400	0
716	20230922	090400	0	5400	5400	5400	5400	0
717	20230922	090300	0	5400	5400	5400	5400	0
718	20230922	090200	0	5400	5400	5400	5400	0
719	20230922	090100	0	5400	5400	5400	5400	0
720	20230922	090000	0	5400	5400	5400	5400	0