KissMeData/012210/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	185200	1379150	1550	1148	1550	1148	591
3	20230920	185100	1379150	1550	1550	1550	1550	0
4	20230920	185000	1379150	1550	1550	1550	1550	0
5	20230920	184900	1379150	1550	1550	1550	1550	0
6	20230920	184800	1379150	1550	1550	1550	1550	0
7	20230920	184700	1379150	1550	1550	1550	1550	0
8	20230920	184600	1379150	1550	1550	1550	1550	0
9	20230920	184500	1379150	1550	1550	1550	1550	0
10	20230920	184400	1379150	1550	1550	1550	1550	0
11	20230920	184300	1379150	1550	1550	1550	1550	0
12	20230920	184200	1379150	1550	1550	1550	1550	0
13	20230920	184100	1379150	1550	1550	1550	1550	0
14	20230920	184000	1379150	1550	1550	1550	1550	0
15	20230920	183900	1379150	1550	1550	1550	1550	0
16	20230920	183800	1379150	1550	1550	1550	1550	0
17	20230920	183700	1379150	1550	1550	1550	1550	0
18	20230920	183600	1379150	1550	1550	1550	1550	0
19	20230920	183500	1379150	1550	1550	1550	1550	0
20	20230920	183400	1379150	1550	1550	1550	1550	0
21	20230920	183300	1379150	1550	1550	1550	1550	0
22	20230920	183200	1379150	1550	1550	1550	1550	0
23	20230920	183100	1379150	1550	1550	1550	1550	0
24	20230920	183000	1379150	1550	1550	1550	1550	0
25	20230920	182900	1379150	1550	1550	1550	1550	0
26	20230920	182800	1379150	1550	1550	1550	1550	0
27	20230920	182700	1379150	1550	1550	1550	1550	0
28	20230920	182600	1379150	1550	1550	1550	1550	0
29	20230920	182500	1379150	1550	1550	1550	1550	0
30	20230920	182400	1379150	1550	1550	1550	1550	0
31	20230920	182300	1379150	1550	1550	1550	1550	0
32	20230920	182200	1379150	1550	1148	1550	1148	591
33	20230920	182100	1379150	1550	1550	1550	1550	0
34	20230920	182000	1379150	1550	1550	1550	1550	0
35	20230920	181900	1379150	1550	1550	1550	1550	0
36	20230920	181800	1379150	1550	1550	1550	1550	0
37	20230920	181700	1379150	1550	1550	1550	1550	0
38	20230920	181600	1379150	1550	1550	1550	1550	0
39	20230920	181500	1379150	1550	1550	1550	1550	0
40	20230920	181400	1379150	1550	1550	1550	1550	0
41	20230920	181300	1379150	1550	1550	1550	1550	0
42	20230920	181200	1379150	1550	1550	1550	1550	0
43	20230920	181100	1379150	1550	1550	1550	1550	0
44	20230920	181000	1379150	1550	1550	1550	1550	0
45	20230920	180900	1379150	1550	1550	1550	1550	0
46	20230920	180800	1379150	1550	1550	1550	1550	0
47	20230920	180700	1379150	1550	1550	1550	1550	0
48	20230920	180600	1379150	1550	1550	1550	1550	0
49	20230920	180500	1379150	1550	1550	1550	1550	0
50	20230920	180400	1379150	1550	1550	1550	1550	0
51	20230920	180300	1379150	1550	1550	1550	1550	0
52	20230920	180200	1379150	1550	1550	1550	1550	0
53	20230920	180100	1379150	1550	1550	1550	1550	0
54	20230920	180000	1379150	1550	1550	1550	1550	0
55	20230920	175900	1379150	1550	1550	1550	1550	0
56	20230920	175800	1379150	1550	1550	1550	1550	0
57	20230920	175700	1379150	1550	1550	1550	1550	0
58	20230920	175600	1379150	1550	1550	1550	1550	0
59	20230920	175500	1379150	1550	1550	1550	1550	0
60	20230920	175400	1379150	1550	1550	1550	1550	0
61	20230920	175300	1379150	1550	1550	1550	1550	0
62	20230920	175200	1379150	1550	1148	1550	1148	591
63	20230920	175100	1379150	1550	1550	1550	1550	0
64	20230920	175000	1379150	1550	1550	1550	1550	0
65	20230920	174900	1379150	1550	1550	1550	1550	0
66	20230920	174800	1379150	1550	1550	1550	1550	0
67	20230920	174700	1379150	1550	1550	1550	1550	0
68	20230920	174600	1379150	1550	1550	1550	1550	0
69	20230920	174500	1379150	1550	1550	1550	1550	0
70	20230920	174400	1379150	1550	1550	1550	1550	0
71	20230920	174300	1379150	1550	1550	1550	1550	0
72	20230920	174200	1379150	1550	1550	1550	1550	0
73	20230920	174100	1379150	1550	1550	1550	1550	0
74	20230920	174000	1379150	1550	1550	1550	1550	0
75	20230920	173900	1379150	1550	1550	1550	1550	0
76	20230920	173800	1379150	1550	1550	1550	1550	0
77	20230920	173700	1379150	1550	1550	1550	1550	0
78	20230920	173600	1379150	1550	1550	1550	1550	0
79	20230920	173500	1379150	1550	1550	1550	1550	0
80	20230920	173400	1379150	1550	1550	1550	1550	0
81	20230920	173300	1379150	1550	1550	1550	1550	0
82	20230920	173200	1379150	1550	1550	1550	1550	0
83	20230920	173100	1379150	1550	1550	1550	1550	0
84	20230920	173000	1379150	1550	1550	1550	1550	0
85	20230920	172900	1379150	1550	1550	1550	1550	0
86	20230920	172800	1379150	1550	1550	1550	1550	0
87	20230920	172700	1379150	1550	1550	1550	1550	0
88	20230920	172600	1379150	1550	1550	1550	1550	0
89	20230920	172500	1379150	1550	1550	1550	1550	0
90	20230920	172400	1379150	1550	1550	1550	1550	0
91	20230920	172300	1379150	1550	1550	1550	1550	0
92	20230920	172200	1379150	1550	1148	1550	1148	591
93	20230920	172100	1379150	1550	1550	1550	1550	0
94	20230920	172000	1379150	1550	1550	1550	1550	0
95	20230920	171900	1379150	1550	1550	1550	1550	0
96	20230920	171800	1379150	1550	1550	1550	1550	0
97	20230920	171700	1379150	1550	1550	1550	1550	0
98	20230920	171600	1379150	1550	1550	1550	1550	0
99	20230920	171500	1379150	1550	1550	1550	1550	0
100	20230920	171400	1379150	1550	1550	1550	1550	0
101	20230920	171300	1379150	1550	1550	1550	1550	0
102	20230920	171200	1379150	1550	1550	1550	1550	0
103	20230920	171100	1379150	1550	1550	1550	1550	0
104	20230920	171000	1379150	1550	1550	1550	1550	0
105	20230920	170900	1379150	1550	1550	1550	1550	0
106	20230920	170800	1379150	1550	1550	1550	1550	0
107	20230920	170700	1379150	1550	1550	1550	1550	0
108	20230920	170600	1379150	1550	1550	1550	1550	0
109	20230920	170500	1379150	1550	1550	1550	1550	0
110	20230920	170400	1379150	1550	1550	1550	1550	0
111	20230920	170300	1379150	1550	1550	1550	1550	0
112	20230920	170200	1379150	1550	1550	1550	1550	0
113	20230920	170100	1379150	1550	1550	1550	1550	0
114	20230920	170000	1379150	1550	1550	1550	1550	0
115	20230920	165900	1379150	1550	1550	1550	1550	0
116	20230920	165800	1379150	1550	1550	1550	1550	0
117	20230920	165700	1379150	1550	1550	1550	1550	0
118	20230920	165600	1379150	1550	1550	1550	1550	0
119	20230920	165500	1379150	1550	1550	1550	1550	0
120	20230920	165400	1379150	1550	1550	1550	1550	0
121	20230920	165300	1379150	1550	1550	1550	1550	0
122	20230920	165200	1379150	1550	1148	1550	1148	591
123	20230920	165100	1379150	1550	1550	1550	1550	0
124	20230920	165000	1379150	1550	1550	1550	1550	0
125	20230920	164900	1379150	1550	1550	1550	1550	0
126	20230920	164800	1379150	1550	1550	1550	1550	0
127	20230920	164700	1379150	1550	1550	1550	1550	0
128	20230920	164600	1379150	1550	1550	1550	1550	0
129	20230920	164500	1379150	1550	1550	1550	1550	0
130	20230920	164400	1379150	1550	1550	1550	1550	0
131	20230920	164300	1379150	1550	1550	1550	1550	0
132	20230920	164200	1379150	1550	1550	1550	1550	0
133	20230920	164100	1379150	1550	1550	1550	1550	0
134	20230920	164000	1379150	1550	1550	1550	1550	0
135	20230920	163900	1379150	1550	1550	1550	1550	0
136	20230920	163800	1379150	1550	1550	1550	1550	0
137	20230920	163700	1379150	1550	1550	1550	1550	0
138	20230920	163600	1379150	1550	1550	1550	1550	0
139	20230920	163500	1379150	1550	1550	1550	1550	0
140	20230920	163400	1379150	1550	1550	1550	1550	0
141	20230920	163300	1379150	1550	1550	1550	1550	0
142	20230920	163200	1379150	1550	1550	1550	1550	0
143	20230920	163100	1379150	1550	1550	1550	1550	0
144	20230920	163000	1379150	1550	1550	1550	1550	0
145	20230920	162900	1379150	1550	1550	1550	1550	0
146	20230920	162800	1379150	1550	1550	1550	1550	0
147	20230920	162700	1379150	1550	1550	1550	1550	0
148	20230920	162600	1379150	1550	1550	1550	1550	0
149	20230920	162500	1379150	1550	1550	1550	1550	0
150	20230920	162400	1379150	1550	1550	1550	1550	0
151	20230920	162300	1379150	1550	1550	1550	1550	0
152	20230920	162200	1379150	1550	1148	1550	1148	591
153	20230920	162100	1379150	1550	1550	1550	1550	0
154	20230920	162000	1379150	1550	1550	1550	1550	0
155	20230920	161900	1379150	1550	1550	1550	1550	0
156	20230920	161800	1379150	1550	1550	1550	1550	0
157	20230920	161700	1379150	1550	1550	1550	1550	0
158	20230920	161600	1379150	1550	1550	1550	1550	0
159	20230920	161500	1379150	1550	1550	1550	1550	0
160	20230920	161400	1379150	1550	1550	1550	1550	0
161	20230920	161300	1379150	1550	1550	1550	1550	0
162	20230920	161200	1379150	1550	1550	1550	1550	0
163	20230920	161100	1379150	1550	1550	1550	1550	0
164	20230920	161000	1379150	1550	1550	1550	1550	0
165	20230920	160900	1379150	1550	1550	1550	1550	0
166	20230920	160800	1379150	1550	1550	1550	1550	0
167	20230920	160700	1379150	1550	1550	1550	1550	0
168	20230920	160600	1379150	1550	1550	1550	1550	0
169	20230920	160500	1379150	1550	1550	1550	1550	0
170	20230920	160400	1379150	1550	1550	1550	1550	0
171	20230920	160300	1379150	1550	1550	1550	1550	0
172	20230920	160200	1379150	1550	1550	1550	1550	0
173	20230920	160100	1379150	1550	1550	1550	1550	0
174	20230920	160000	1379150	1550	1550	1550	1550	0
175	20230920	155900	1379150	1550	1550	1550	1550	0
176	20230920	155800	1379150	1550	1550	1550	1550	0
177	20230920	155700	1379150	1550	1550	1550	1550	0
178	20230920	155600	1379150	1550	1550	1550	1550	0
179	20230920	155500	1379150	1550	1550	1550	1550	0
180	20230920	155400	1379150	1550	1550	1550	1550	0
181	20230920	155300	1379150	1550	1550	1550	1550	0
182	20230920	155200	1379150	1550	1148	1550	1148	591
183	20230920	155100	1379150	1550	1550	1550	1550	0
184	20230920	155000	1379150	1550	1550	1550	1550	0
185	20230920	154900	1379150	1550	1550	1550	1550	0
186	20230920	154800	1379150	1550	1550	1550	1550	0
187	20230920	154700	1379150	1550	1550	1550	1550	0
188	20230920	154600	1379150	1550	1550	1550	1550	0
189	20230920	154500	1379150	1550	1550	1550	1550	0
190	20230920	154400	1379150	1550	1550	1550	1550	0
191	20230920	154300	1379150	1550	1550	1550	1550	0
192	20230920	154200	1379150	1550	1550	1550	1550	0
193	20230920	154100	1379150	1550	1550	1550	1550	0
194	20230920	154000	1379150	1550	1550	1550	1550	0
195	20230920	153900	1379150	1550	1550	1550	1550	0
196	20230920	153800	1379150	1550	1550	1550	1550	0
197	20230920	153700	1379150	1550	1550	1550	1550	0
198	20230920	153600	1379150	1550	1550	1550	1550	0
199	20230920	153500	1379150	1550	1550	1550	1550	0
200	20230920	153400	1379150	1550	1550	1550	1550	0
201	20230920	153300	1379150	1550	1550	1550	1550	0
202	20230920	153200	1379150	1550	1550	1550	1550	0
203	20230920	153100	1379150	1550	1550	1550	1550	0
204	20230920	153000	1379150	1550	1550	1550	1550	0
205	20230920	152900	1379150	1550	1550	1550	1550	0
206	20230920	152800	1379150	1550	1550	1550	1550	0
207	20230920	152700	1379150	1550	1550	1550	1550	0
208	20230920	152600	1379150	1550	1550	1550	1550	0
209	20230920	152500	1379150	1550	1550	1550	1550	0
210	20230920	152400	1379150	1550	1550	1550	1550	0
211	20230920	152300	1379150	1550	1550	1550	1550	0
212	20230920	152200	1379150	1550	1550	1550	1550	0
213	20230920	152100	1379150	1550	1550	1550	1550	0
214	20230920	152000	1379150	1550	1550	1550	1550	0
215	20230920	151900	1379150	1550	1550	1550	1550	0
216	20230920	151800	1379150	1550	1550	1550	1550	0
217	20230920	151700	1379150	1550	1550	1550	1550	0
218	20230920	151600	1379150	1550	1550	1550	1550	0
219	20230920	151500	1379150	1550	1550	1550	1550	0
220	20230920	151400	1379150	1550	1550	1550	1550	0
221	20230920	151300	1379150	1550	1550	1550	1550	0
222	20230920	151200	1379150	1550	1550	1550	1550	0
223	20230920	151100	1379150	1550	1550	1550	1550	0
224	20230920	151000	1379150	1550	1550	1550	1550	0
225	20230920	150900	1379150	1550	1550	1550	1550	0
226	20230920	150800	1379150	1550	1550	1550	1550	0
227	20230920	150700	1379150	1550	1550	1550	1550	0
228	20230920	150600	1379150	1550	1550	1550	1550	0
229	20230920	150500	1379150	1550	1550	1550	1550	0
230	20230920	150400	1379150	1550	1550	1550	1550	0
231	20230920	150300	1379150	1550	1550	1550	1550	0
232	20230920	150200	1379150	1550	1550	1550	1550	0
233	20230920	150100	1379150	1550	1550	1550	1550	0
234	20230920	150000	1379150	1550	1550	1550	1550	0
235	20230920	145900	1379150	1550	1550	1550	1550	0
236	20230920	145800	1379150	1550	1550	1550	1550	0
237	20230920	145700	1379150	1550	1550	1550	1550	0
238	20230920	145600	1379150	1550	1550	1550	1550	0
239	20230920	145500	1379150	1550	1550	1550	1550	0
240	20230920	145400	1379150	1550	1550	1550	1550	0
241	20230920	145300	1379150	1550	1550	1550	1550	0
242	20230920	145200	1379150	1550	1550	1550	1550	0
243	20230920	145100	1379150	1550	1550	1550	1550	0
244	20230920	145000	1379150	1550	1550	1550	1550	0
245	20230920	144900	1379150	1550	1550	1550	1550	0
246	20230920	144800	1379150	1550	1550	1550	1550	0
247	20230920	144700	1379150	1550	1550	1550	1550	0
248	20230920	144600	1379150	1550	1550	1550	1550	0
249	20230920	144500	1379150	1550	1550	1550	1550	0
250	20230920	144400	1379150	1550	1550	1550	1550	0
251	20230920	144300	1379150	1550	1550	1550	1550	0
252	20230920	144200	1379150	1550	1550	1550	1550	0
253	20230920	144100	1379150	1550	1550	1550	1550	0
254	20230920	144000	1379150	1550	1550	1550	1550	0
255	20230920	143900	1379150	1550	1550	1550	1550	0
256	20230920	143800	1379150	1550	1550	1550	1550	0
257	20230920	143700	1379150	1550	1550	1550	1550	0
258	20230920	143600	1379150	1550	1550	1550	1550	0
259	20230920	143500	1379150	1550	1550	1550	1550	0
260	20230920	143400	1379150	1550	1550	1550	1550	0
261	20230920	143300	1379150	1550	1550	1550	1550	0
262	20230920	143200	1379150	1550	1550	1550	1550	0
263	20230920	143100	1379150	1550	1550	1550	1550	0
264	20230920	143000	1379150	1550	1550	1550	1550	0
265	20230920	142900	1379150	1550	1550	1550	1550	0
266	20230920	142800	1379150	1550	1550	1550	1550	0
267	20230920	142700	1379150	1550	1550	1550	1550	0
268	20230920	142600	1379150	1550	1550	1550	1550	0
269	20230920	142500	1379150	1550	1550	1550	1550	0
270	20230920	142400	1379150	1550	1550	1550	1550	0
271	20230920	142300	1379150	1550	1550	1550	1550	0
272	20230920	142200	1379150	1550	1550	1550	1550	0
273	20230920	142100	1379150	1550	1550	1550	1550	0
274	20230920	142000	1379150	1550	1550	1550	1550	0
275	20230920	141900	1379150	1550	1550	1550	1550	0
276	20230920	141800	1379150	1550	1550	1550	1550	0
277	20230920	141700	1379150	1550	1550	1550	1550	0
278	20230920	141600	1379150	1550	1550	1550	1550	0
279	20230920	141500	1379150	1550	1550	1550	1550	0
280	20230920	141400	1379150	1550	1550	1550	1550	0
281	20230920	141300	1379150	1550	1550	1550	1550	0
282	20230920	141200	1379150	1550	1550	1550	1550	0
283	20230920	141100	1379150	1550	1550	1550	1550	0
284	20230920	141000	1379150	1550	1550	1550	1550	0
285	20230920	140900	1379150	1550	1550	1550	1550	0
286	20230920	140800	1379150	1550	1550	1550	1550	0
287	20230920	140700	1379150	1550	1550	1550	1550	0
288	20230920	140600	1379150	1550	1550	1550	1550	0
289	20230920	140500	1379150	1550	1550	1550	1550	0
290	20230920	140400	1379150	1550	1550	1550	1550	0
291	20230920	140300	1379150	1550	1550	1550	1550	0
292	20230920	140200	1379150	1550	1550	1550	1550	0
293	20230920	140100	1379150	1550	1550	1550	1550	0
294	20230920	140000	1379150	1550	1550	1550	1550	0
295	20230920	135900	1379150	1550	1550	1550	1550	0
296	20230920	135800	1379150	1550	1550	1550	1550	0
297	20230920	135700	1379150	1550	1550	1550	1550	0
298	20230920	135600	1379150	1550	1550	1550	1550	0
299	20230920	135500	1379150	1550	1550	1550	1550	0
300	20230920	135400	1379150	1550	1550	1550	1550	0
301	20230920	135300	1379150	1550	1550	1550	1550	0
302	20230920	135200	1379150	1550	1550	1550	1550	0
303	20230920	135100	1379150	1550	1550	1550	1550	0
304	20230920	135000	1379150	1550	1550	1550	1550	0
305	20230920	134900	1379150	1550	1550	1550	1550	0
306	20230920	134800	1379150	1550	1550	1550	1550	0
307	20230920	134700	1379150	1550	1550	1550	1550	0
308	20230920	134600	1379150	1550	1550	1550	1550	0
309	20230920	134500	1379150	1550	1550	1550	1550	0
310	20230920	134400	1379150	1550	1550	1550	1550	0
311	20230920	134300	1379150	1550	1550	1550	1550	0
312	20230920	134200	1379150	1550	1550	1550	1550	0
313	20230920	134100	1379150	1550	1550	1550	1550	0
314	20230920	134000	1379150	1550	1550	1550	1550	0
315	20230920	133900	1379150	1550	1550	1550	1550	0
316	20230920	133800	1379150	1550	1550	1550	1550	0
317	20230920	133700	1379150	1550	1550	1550	1550	0
318	20230920	133600	1379150	1550	1550	1550	1550	0
319	20230920	133500	1379150	1550	1550	1550	1550	0
320	20230920	133400	1379150	1550	1550	1550	1550	0
321	20230920	133300	1379150	1550	1550	1550	1550	0
322	20230920	133200	1379150	1550	1550	1550	1550	0
323	20230920	133100	1379150	1550	1550	1550	1550	0
324	20230920	133000	1379150	1550	1550	1550	1550	0
325	20230920	132900	1379150	1550	1550	1550	1550	0
326	20230920	132800	1379150	1550	1550	1550	1550	0
327	20230920	132700	1379150	1550	1550	1550	1550	0
328	20230920	132600	1379150	1550	1550	1550	1550	0
329	20230920	132500	1379150	1550	1550	1550	1550	0
330	20230920	132400	1379150	1550	1550	1550	1550	0
331	20230920	132300	1379150	1550	1550	1550	1550	0
332	20230920	132200	1379150	1550	1550	1550	1550	0
333	20230920	132100	1379150	1550	1550	1550	1550	0
334	20230920	132000	1379150	1550	1550	1550	1550	0
335	20230920	131900	1379150	1550	1550	1550	1550	0
336	20230920	131800	1379150	1550	1550	1550	1550	0
337	20230920	131700	1379150	1550	1550	1550	1550	0
338	20230920	131600	1379150	1550	1550	1550	1550	0
339	20230920	131500	1379150	1550	1550	1550	1550	0
340	20230920	131400	1379150	1550	1550	1550	1550	0
341	20230920	131300	1379150	1550	1550	1550	1550	0
342	20230920	131200	1379150	1550	1550	1550	1550	0
343	20230920	131100	1379150	1550	1550	1550	1550	0
344	20230920	131000	1379150	1550	1550	1550	1550	0
345	20230920	130900	1379150	1550	1550	1550	1550	0
346	20230920	130800	1379150	1550	1550	1550	1550	0
347	20230920	130700	1379150	1550	1550	1550	1550	0
348	20230920	130600	1379150	1550	1550	1550	1550	0
349	20230920	130500	1379150	1550	1550	1550	1550	0
350	20230920	130400	1379150	1550	1550	1550	1550	0
351	20230920	130300	1379150	1550	1550	1550	1550	0
352	20230920	130200	1379150	1550	1550	1550	1550	0
353	20230920	130100	1379150	1550	1550	1550	1550	0
354	20230920	130000	1379150	1550	1550	1550	1550	0
355	20230920	125900	1379150	1550	1550	1550	1550	0
356	20230920	125800	1379150	1550	1550	1550	1550	0
357	20230920	125700	1379150	1550	1550	1550	1550	0
358	20230920	125600	1379150	1550	1550	1550	1550	0
359	20230920	125500	1379150	1550	1550	1550	1550	0
360	20230920	125400	1379150	1550	1550	1550	1550	0
361	20230920	125300	1379150	1550	1550	1550	1550	0
362	20230920	125200	1379150	1550	1550	1550	1550	0
363	20230920	125100	1379150	1550	1550	1550	1550	0
364	20230920	125000	1379150	1550	1550	1550	1550	0
365	20230920	124900	1379150	1550	1550	1550	1550	0
366	20230920	124800	1379150	1550	1550	1550	1550	0
367	20230920	124700	1379150	1550	1550	1550	1550	0
368	20230920	124600	1379150	1550	1550	1550	1550	0
369	20230920	124500	1379150	1550	1550	1550	1550	0
370	20230920	124400	1379150	1550	1550	1550	1550	0
371	20230920	124300	1379150	1550	1550	1550	1550	0
372	20230920	124200	1379150	1550	1550	1550	1550	0
373	20230920	124100	1379150	1550	1550	1550	1550	0
374	20230920	124000	1379150	1550	1550	1550	1550	0
375	20230920	123900	1379150	1550	1550	1550	1550	0
376	20230920	123800	1379150	1550	1550	1550	1550	0
377	20230920	123700	1379150	1550	1550	1550	1550	0
378	20230920	123600	1379150	1550	1550	1550	1550	0
379	20230920	123500	1379150	1550	1550	1550	1550	0
380	20230920	123400	1379150	1550	1550	1550	1550	0
381	20230920	123300	1379150	1550	1550	1550	1550	0
382	20230920	123200	1379150	1550	1550	1550	1550	0
383	20230920	123100	1379150	1550	1550	1550	1550	0
384	20230920	123000	1379150	1550	1550	1550	1550	0
385	20230920	122900	1379150	1550	1550	1550	1550	0
386	20230920	122800	1379150	1550	1550	1550	1550	0
387	20230920	122700	1379150	1550	1550	1550	1550	0
388	20230920	122600	1379150	1550	1550	1550	1550	0
389	20230920	122500	1379150	1550	1550	1550	1550	0
390	20230920	122400	1379150	1550	1550	1550	1550	0
391	20230920	122300	1379150	1550	1550	1550	1550	0
392	20230920	122200	1379150	1550	1550	1550	1550	0
393	20230920	122100	1379150	1550	1550	1550	1550	0
394	20230920	122000	1379150	1550	1550	1550	1550	0
395	20230920	121900	1379150	1550	1550	1550	1550	0
396	20230920	121800	1379150	1550	1550	1550	1550	0
397	20230920	121700	1379150	1550	1550	1550	1550	0
398	20230920	121600	1379150	1550	1550	1550	1550	0
399	20230920	121500	1379150	1550	1550	1550	1550	0
400	20230920	121400	1379150	1550	1550	1550	1550	0
401	20230920	121300	1379150	1550	1550	1550	1550	0
402	20230920	121200	1379150	1550	1550	1550	1550	0
403	20230920	121100	1379150	1550	1550	1550	1550	0
404	20230920	121000	1379150	1550	1550	1550	1550	0
405	20230920	120900	1379150	1550	1550	1550	1550	0
406	20230920	120800	1379150	1550	1550	1550	1550	0
407	20230920	120700	1379150	1550	1550	1550	1550	0
408	20230920	120600	1379150	1550	1550	1550	1550	0
409	20230920	120500	1379150	1550	1550	1550	1550	0
410	20230920	120400	1379150	1550	1550	1550	1550	0
411	20230920	120300	1379150	1550	1550	1550	1550	0
412	20230920	120200	1379150	1550	1550	1550	1550	0
413	20230920	120100	1379150	1550	1550	1550	1550	0
414	20230920	120000	1379150	1550	1550	1550	1550	0
415	20230920	115900	1379150	1550	1550	1550	1550	0
416	20230920	115800	1379150	1550	1550	1550	1550	0
417	20230920	115700	1379150	1550	1550	1550	1550	0
418	20230920	115600	1379150	1550	1550	1550	1550	0
419	20230920	115500	1379150	1550	1550	1550	1550	0
420	20230920	115400	1379150	1550	1550	1550	1550	0
421	20230920	115300	1379150	1550	1550	1550	1550	0
422	20230920	115200	1379150	1550	1550	1550	1550	0
423	20230920	115100	1379150	1550	1550	1550	1550	0
424	20230920	115000	1379150	1550	1550	1550	1550	0
425	20230920	114900	1379150	1550	1550	1550	1550	0
426	20230920	114800	1379150	1550	1550	1550	1550	0
427	20230920	114700	1379150	1550	1550	1550	1550	0
428	20230920	114600	1379150	1550	1550	1550	1550	0
429	20230920	114500	1379150	1550	1550	1550	1550	0
430	20230920	114400	1379150	1550	1550	1550	1550	0
431	20230920	114300	1379150	1550	1550	1550	1550	0
432	20230920	114200	1379150	1550	1550	1550	1550	0
433	20230920	114100	1379150	1550	1550	1550	1550	0
434	20230920	114000	1379150	1550	1550	1550	1550	0
435	20230920	113900	1379150	1550	1550	1550	1550	0
436	20230920	113800	1379150	1550	1550	1550	1550	0
437	20230920	113700	1379150	1550	1550	1550	1550	0
438	20230920	113600	1379150	1550	1550	1550	1550	0
439	20230920	113500	1379150	1550	1550	1550	1550	0
440	20230920	113400	1379150	1550	1550	1550	1550	0
441	20230920	113300	1379150	1550	1550	1550	1550	0
442	20230920	113200	1379150	1550	1550	1550	1550	0
443	20230920	113100	1379150	1550	1550	1550	1550	0
444	20230920	113000	1379150	1550	1550	1550	1550	0
445	20230920	112900	1379150	1550	1550	1550	1550	0
446	20230920	112800	1379150	1550	1550	1550	1550	0
447	20230920	112700	1379150	1550	1550	1550	1550	0
448	20230920	112600	1379150	1550	1550	1550	1550	0
449	20230920	112500	1379150	1550	1550	1550	1550	0
450	20230920	112400	1379150	1550	1550	1550	1550	0
451	20230920	112300	1379150	1550	1550	1550	1550	0
452	20230920	112200	1379150	1550	1550	1550	1550	0
453	20230920	112100	1379150	1550	1550	1550	1550	0
454	20230920	112000	1379150	1550	1550	1550	1550	0
455	20230920	111900	1379150	1550	1550	1550	1550	0
456	20230920	111800	1379150	1550	1550	1550	1550	0
457	20230920	111700	1379150	1550	1550	1550	1550	0
458	20230920	111600	1379150	1550	1550	1550	1550	0
459	20230920	111500	1379150	1550	1550	1550	1550	0
460	20230920	111400	1379150	1550	1550	1550	1550	0
461	20230920	111300	1379150	1550	1550	1550	1550	0
462	20230920	111200	1379150	1550	1550	1550	1550	0
463	20230920	111100	1379150	1550	1550	1550	1550	0
464	20230920	111000	1379150	1550	1550	1550	1550	0
465	20230920	110900	1379150	1550	1550	1550	1550	0
466	20230920	110800	1379150	1550	1550	1550	1550	0
467	20230920	110700	1379150	1550	1550	1550	1550	0
468	20230920	110600	1379150	1550	1550	1550	1550	0
469	20230920	110500	1379150	1550	1550	1550	1550	0
470	20230920	110400	1379150	1550	1550	1550	1550	0
471	20230920	110300	1379150	1550	1550	1550	1550	0
472	20230920	110200	1379150	1550	1550	1550	1550	0
473	20230920	110100	1379150	1550	1550	1550	1550	0
474	20230920	110000	1379150	1550	1550	1550	1550	0
475	20230920	105900	1379150	1550	1550	1550	1550	0
476	20230920	105800	1379150	1550	1550	1550	1550	0
477	20230920	105700	1379150	1550	1550	1550	1550	0
478	20230920	105600	1379150	1550	1550	1550	1550	0
479	20230920	105500	1379150	1550	1550	1550	1550	0
480	20230920	105400	1379150	1550	1550	1550	1550	0
481	20230920	105300	1379150	1550	1550	1550	1550	0
482	20230920	105200	1379150	1550	1550	1550	1550	0
483	20230920	105100	1379150	1550	1550	1550	1550	0
484	20230920	105000	1379150	1550	1550	1550	1550	0
485	20230920	104900	1379150	1550	1550	1550	1550	0
486	20230920	104800	1379150	1550	1550	1550	1550	0
487	20230920	104700	1379150	1550	1550	1550	1550	0
488	20230920	104600	1379150	1550	1550	1550	1550	0
489	20230920	104500	1379150	1550	1550	1550	1550	0
490	20230920	104400	1379150	1550	1550	1550	1550	0
491	20230920	104300	1379150	1550	1550	1550	1550	0
492	20230920	104200	1379150	1550	1550	1550	1550	0
493	20230920	104100	1379150	1550	1550	1550	1550	0
494	20230920	104000	1379150	1550	1550	1550	1550	0
495	20230920	103900	1379150	1550	1550	1550	1550	0
496	20230920	103800	1379150	1550	1550	1550	1550	0
497	20230920	103700	1379150	1550	1550	1550	1550	0
498	20230920	103600	1379150	1550	1550	1550	1550	0
499	20230920	103500	1379150	1550	1550	1550	1550	0
500	20230920	103400	1379150	1550	1550	1550	1550	0
501	20230920	103300	1379150	1550	1550	1550	1550	0
502	20230920	103200	1379150	1550	1550	1550	1550	0
503	20230920	103100	1379150	1550	1550	1550	1550	0
504	20230920	103000	1379150	1550	1550	1550	1550	0
505	20230920	102900	1379150	1550	1550	1550	1550	0
506	20230920	102800	1379150	1550	1550	1550	1550	0
507	20230920	102700	1379150	1550	1550	1550	1550	0
508	20230920	102600	1379150	1550	1550	1550	1550	0
509	20230920	102500	1379150	1550	1550	1550	1550	0
510	20230920	102400	1379150	1550	1550	1550	1550	0
511	20230920	102300	1379150	1550	1550	1550	1550	0
512	20230920	102200	1379150	1550	1550	1550	1550	0
513	20230920	102100	1379150	1550	1550	1550	1550	0
514	20230920	102000	1379150	1550	1550	1550	1550	0
515	20230920	101900	1379150	1550	1550	1550	1550	0
516	20230920	101800	1379150	1550	1550	1550	1550	0
517	20230920	101700	1379150	1550	1550	1550	1550	0
518	20230920	101600	1379150	1550	1550	1550	1550	0
519	20230920	101500	1379150	1550	1550	1550	1550	0
520	20230920	101400	1379150	1550	1550	1550	1550	0
521	20230920	101300	1379150	1550	1550	1550	1550	0
522	20230920	101200	1379150	1550	1550	1550	1550	0
523	20230920	101100	1379150	1550	1550	1550	1550	0
524	20230920	101000	1379150	1550	1550	1550	1550	0
525	20230920	100900	1379150	1550	1550	1550	1550	0
526	20230920	100800	1379150	1550	1550	1550	1550	0
527	20230920	100700	1379150	1550	1550	1550	1550	0
528	20230920	100600	1379150	1550	1550	1550	1550	0
529	20230920	100500	1379150	1550	1550	1550	1550	0
530	20230920	100400	1379150	1550	1550	1550	1550	0
531	20230920	100300	1379150	1550	1550	1550	1550	0
532	20230920	100200	1379150	1550	1550	1550	1550	0
533	20230920	100100	1379150	1550	1550	1550	1550	0
534	20230920	100000	1379150	1550	1550	1550	1550	0
535	20230920	095900	1379150	1550	1550	1550	1550	0
536	20230920	095800	1379150	1550	1550	1550	1550	0
537	20230920	095700	1379150	1550	1550	1550	1550	0
538	20230920	095600	1379150	1550	1550	1550	1550	0
539	20230920	095500	1379150	1550	1550	1550	1550	0
540	20230920	095400	1379150	1550	1550	1550	1550	0
541	20230920	095300	1379150	1550	1550	1550	1550	0
542	20230920	095200	1379150	1550	1550	1550	1550	0
543	20230920	095100	1379150	1550	1550	1550	1550	0
544	20230920	095000	1379150	1550	1550	1550	1550	0
545	20230920	094900	1379150	1550	1550	1550	1550	0
546	20230920	094800	1379150	1550	1550	1550	1550	0
547	20230920	094700	1379150	1550	1550	1550	1550	0
548	20230920	094600	1379150	1550	1550	1550	1550	0
549	20230920	094500	1379150	1550	1550	1550	1550	0
550	20230920	094400	1379150	1550	1550	1550	1550	0
551	20230920	094300	1379150	1550	1550	1550	1550	0
552	20230920	094200	1379150	1550	1550	1550	1550	0
553	20230920	094100	1379150	1550	1550	1550	1550	0
554	20230920	094000	1379150	1550	1550	1550	1550	0
555	20230920	093900	1379150	1550	1550	1550	1550	0
556	20230920	093800	1379150	1550	1550	1550	1550	0
557	20230920	093700	1379150	1550	1550	1550	1550	0
558	20230920	093600	1379150	1550	1550	1550	1550	0
559	20230920	093500	1379150	1550	1550	1550	1550	0
560	20230920	093400	1379150	1550	1550	1550	1550	0
561	20230920	093300	1379150	1550	1550	1550	1550	0
562	20230920	093200	1379150	1550	1550	1550	1550	0
563	20230920	093100	1379150	1550	1550	1550	1550	0
564	20230920	093000	1379150	1550	1550	1550	1550	0
565	20230920	092900	1379150	1550	1550	1550	1550	0
566	20230920	092800	1379150	1550	1550	1550	1550	0
567	20230920	092700	1379150	1550	1550	1550	1550	0
568	20230920	092600	1379150	1550	1550	1550	1550	0
569	20230920	092500	1379150	1550	1550	1550	1550	0
570	20230920	092400	1379150	1550	1550	1550	1550	0
571	20230920	092300	1379150	1550	1550	1550	1550	0
572	20230920	092200	1379150	1550	1550	1550	1550	0
573	20230920	092100	1379150	1550	1550	1550	1550	0
574	20230920	092000	1379150	1550	1550	1550	1550	0
575	20230920	091900	1379150	1550	1550	1550	1550	0
576	20230920	091800	1379150	1550	1550	1550	1550	0
577	20230920	091700	1379150	1550	1550	1550	1550	0
578	20230920	091600	1379150	1550	1550	1550	1550	0
579	20230920	091500	1379150	1550	1550	1550	1550	0
580	20230920	091400	1379150	1550	1550	1550	1550	0
581	20230920	091300	1379150	1550	1550	1550	1550	0
582	20230920	091200	1379150	1550	1550	1550	1550	0
583	20230920	091100	1379150	1550	1550	1550	1550	0
584	20230920	091000	1379150	1550	1550	1550	1550	0
585	20230920	090900	1379150	1550	1550	1550	1550	0
586	20230920	090800	1379150	1550	1550	1550	1550	0
587	20230920	090700	1379150	1550	1550	1550	1550	0
588	20230920	090600	1379150	1550	1148	1550	1148	591
589	20230920	090500	700280	1148	1148	1148	1148	79
590	20230920	090400	609588	1148	1148	1148	1148	530
591	20230920	090300	1148	1148	1148	1148	1148	0
592	20230920	090200	1148	1148	1148	1148	1148	0
593	20230920	090100	1148	1148	1148	1148	1148	1
594	20230920	090000	0	1350	1350	1350	1350	0