KissMeData/224760/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201500	5560	5560	5560	5560	5560	1
3	20230915	201400	5560	5560	5560	5560	5560	0
4	20230915	201300	5560	5560	5560	5560	5560	0
5	20230915	201200	5560	5560	5560	5560	5560	0
6	20230915	201100	5560	5560	5560	5560	5560	0
7	20230915	201000	5560	5560	5560	5560	5560	0
8	20230915	200900	5560	5560	5560	5560	5560	0
9	20230915	200800	5560	5560	5560	5560	5560	0
10	20230915	200700	5560	5560	5560	5560	5560	0
11	20230915	200600	5560	5560	5560	5560	5560	0
12	20230915	200500	5560	5560	5560	5560	5560	0
13	20230915	200400	5560	5560	5560	5560	5560	0
14	20230915	200300	5560	5560	5560	5560	5560	0
15	20230915	200200	5560	5560	5560	5560	5560	0
16	20230915	200100	5560	5560	5560	5560	5560	0
17	20230915	200000	5560	5560	5560	5560	5560	0
18	20230915	195900	5560	5560	5560	5560	5560	0
19	20230915	195800	5560	5560	5560	5560	5560	0
20	20230915	195700	5560	5560	5560	5560	5560	0
21	20230915	195600	5560	5560	5560	5560	5560	0
22	20230915	195500	5560	5560	5560	5560	5560	0
23	20230915	195400	5560	5560	5560	5560	5560	0
24	20230915	195300	5560	5560	5560	5560	5560	0
25	20230915	195200	5560	5560	5560	5560	5560	0
26	20230915	195100	5560	5560	5560	5560	5560	0
27	20230915	195000	5560	5560	5560	5560	5560	0
28	20230915	194900	5560	5560	5560	5560	5560	0
29	20230915	194800	5560	5560	5560	5560	5560	0
30	20230915	194700	5560	5560	5560	5560	5560	0
31	20230915	194600	5560	5560	5560	5560	5560	0
32	20230915	194500	5560	5560	5560	5560	5560	1
33	20230915	194400	5560	5560	5560	5560	5560	0
34	20230915	194300	5560	5560	5560	5560	5560	0
35	20230915	194200	5560	5560	5560	5560	5560	0
36	20230915	194100	5560	5560	5560	5560	5560	0
37	20230915	194000	5560	5560	5560	5560	5560	0
38	20230915	193900	5560	5560	5560	5560	5560	0
39	20230915	193800	5560	5560	5560	5560	5560	0
40	20230915	193700	5560	5560	5560	5560	5560	0
41	20230915	193600	5560	5560	5560	5560	5560	0
42	20230915	193500	5560	5560	5560	5560	5560	0
43	20230915	193400	5560	5560	5560	5560	5560	0
44	20230915	193300	5560	5560	5560	5560	5560	0
45	20230915	193200	5560	5560	5560	5560	5560	0
46	20230915	193100	5560	5560	5560	5560	5560	0
47	20230915	193000	5560	5560	5560	5560	5560	0
48	20230915	192900	5560	5560	5560	5560	5560	0
49	20230915	192800	5560	5560	5560	5560	5560	0
50	20230915	192700	5560	5560	5560	5560	5560	0
51	20230915	192600	5560	5560	5560	5560	5560	0
52	20230915	192500	5560	5560	5560	5560	5560	0
53	20230915	192400	5560	5560	5560	5560	5560	0
54	20230915	192300	5560	5560	5560	5560	5560	0
55	20230915	192200	5560	5560	5560	5560	5560	0
56	20230915	192100	5560	5560	5560	5560	5560	0
57	20230915	192000	5560	5560	5560	5560	5560	0
58	20230915	191900	5560	5560	5560	5560	5560	0
59	20230915	191800	5560	5560	5560	5560	5560	0
60	20230915	191700	5560	5560	5560	5560	5560	0
61	20230915	191600	5560	5560	5560	5560	5560	0
62	20230915	191500	5560	5560	5560	5560	5560	1
63	20230915	191400	5560	5560	5560	5560	5560	0
64	20230915	191300	5560	5560	5560	5560	5560	0
65	20230915	191200	5560	5560	5560	5560	5560	0
66	20230915	191100	5560	5560	5560	5560	5560	0
67	20230915	191000	5560	5560	5560	5560	5560	0
68	20230915	190900	5560	5560	5560	5560	5560	0
69	20230915	190800	5560	5560	5560	5560	5560	0
70	20230915	190700	5560	5560	5560	5560	5560	0
71	20230915	190600	5560	5560	5560	5560	5560	0
72	20230915	190500	5560	5560	5560	5560	5560	0
73	20230915	190400	5560	5560	5560	5560	5560	0
74	20230915	190300	5560	5560	5560	5560	5560	0
75	20230915	190200	5560	5560	5560	5560	5560	0
76	20230915	190100	5560	5560	5560	5560	5560	0
77	20230915	190000	5560	5560	5560	5560	5560	0
78	20230915	185900	5560	5560	5560	5560	5560	0
79	20230915	185800	5560	5560	5560	5560	5560	0
80	20230915	185700	5560	5560	5560	5560	5560	0
81	20230915	185600	5560	5560	5560	5560	5560	0
82	20230915	185500	5560	5560	5560	5560	5560	0
83	20230915	185400	5560	5560	5560	5560	5560	0
84	20230915	185300	5560	5560	5560	5560	5560	0
85	20230915	185200	5560	5560	5560	5560	5560	0
86	20230915	185100	5560	5560	5560	5560	5560	0
87	20230915	185000	5560	5560	5560	5560	5560	0
88	20230915	184900	5560	5560	5560	5560	5560	0
89	20230915	184800	5560	5560	5560	5560	5560	0
90	20230915	184700	5560	5560	5560	5560	5560	0
91	20230915	184600	5560	5560	5560	5560	5560	0
92	20230915	184500	5560	5560	5560	5560	5560	1
93	20230915	184400	5560	5560	5560	5560	5560	0
94	20230915	184300	5560	5560	5560	5560	5560	0
95	20230915	184200	5560	5560	5560	5560	5560	0
96	20230915	184100	5560	5560	5560	5560	5560	0
97	20230915	184000	5560	5560	5560	5560	5560	0
98	20230915	183900	5560	5560	5560	5560	5560	0
99	20230915	183800	5560	5560	5560	5560	5560	0
100	20230915	183700	5560	5560	5560	5560	5560	0
101	20230915	183600	5560	5560	5560	5560	5560	0
102	20230915	183500	5560	5560	5560	5560	5560	0
103	20230915	183400	5560	5560	5560	5560	5560	0
104	20230915	183300	5560	5560	5560	5560	5560	0
105	20230915	183200	5560	5560	5560	5560	5560	0
106	20230915	183100	5560	5560	5560	5560	5560	0
107	20230915	183000	5560	5560	5560	5560	5560	0
108	20230915	182900	5560	5560	5560	5560	5560	0
109	20230915	182800	5560	5560	5560	5560	5560	0
110	20230915	182700	5560	5560	5560	5560	5560	0
111	20230915	182600	5560	5560	5560	5560	5560	0
112	20230915	182500	5560	5560	5560	5560	5560	0
113	20230915	182400	5560	5560	5560	5560	5560	0
114	20230915	182300	5560	5560	5560	5560	5560	0
115	20230915	182200	5560	5560	5560	5560	5560	0
116	20230915	182100	5560	5560	5560	5560	5560	0
117	20230915	182000	5560	5560	5560	5560	5560	0
118	20230915	181900	5560	5560	5560	5560	5560	0
119	20230915	181800	5560	5560	5560	5560	5560	0
120	20230915	181700	5560	5560	5560	5560	5560	0
121	20230915	181600	5560	5560	5560	5560	5560	0
122	20230915	181500	5560	5560	5560	5560	5560	1
123	20230915	181400	5560	5560	5560	5560	5560	0
124	20230915	181300	5560	5560	5560	5560	5560	0
125	20230915	181200	5560	5560	5560	5560	5560	0
126	20230915	181100	5560	5560	5560	5560	5560	0
127	20230915	181000	5560	5560	5560	5560	5560	0
128	20230915	180900	5560	5560	5560	5560	5560	0
129	20230915	180800	5560	5560	5560	5560	5560	0
130	20230915	180700	5560	5560	5560	5560	5560	0
131	20230915	180600	5560	5560	5560	5560	5560	0
132	20230915	180500	5560	5560	5560	5560	5560	0
133	20230915	180400	5560	5560	5560	5560	5560	0
134	20230915	180300	5560	5560	5560	5560	5560	0
135	20230915	180200	5560	5560	5560	5560	5560	0
136	20230915	180100	5560	5560	5560	5560	5560	0
137	20230915	180000	5560	5560	5560	5560	5560	0
138	20230915	175900	5560	5560	5560	5560	5560	0
139	20230915	175800	5560	5560	5560	5560	5560	0
140	20230915	175700	5560	5560	5560	5560	5560	0
141	20230915	175600	5560	5560	5560	5560	5560	0
142	20230915	175500	5560	5560	5560	5560	5560	0
143	20230915	175400	5560	5560	5560	5560	5560	0
144	20230915	175300	5560	5560	5560	5560	5560	0
145	20230915	175200	5560	5560	5560	5560	5560	0
146	20230915	175100	5560	5560	5560	5560	5560	0
147	20230915	175000	5560	5560	5560	5560	5560	0
148	20230915	174900	5560	5560	5560	5560	5560	0
149	20230915	174800	5560	5560	5560	5560	5560	0
150	20230915	174700	5560	5560	5560	5560	5560	0
151	20230915	174600	5560	5560	5560	5560	5560	0
152	20230915	174500	5560	5560	5560	5560	5560	1
153	20230915	174400	5560	5560	5560	5560	5560	0
154	20230915	174300	5560	5560	5560	5560	5560	0
155	20230915	174200	5560	5560	5560	5560	5560	0
156	20230915	174100	5560	5560	5560	5560	5560	0
157	20230915	174000	5560	5560	5560	5560	5560	0
158	20230915	173900	5560	5560	5560	5560	5560	0
159	20230915	173800	5560	5560	5560	5560	5560	0
160	20230915	173700	5560	5560	5560	5560	5560	0
161	20230915	173600	5560	5560	5560	5560	5560	0
162	20230915	173500	5560	5560	5560	5560	5560	0
163	20230915	173400	5560	5560	5560	5560	5560	0
164	20230915	173300	5560	5560	5560	5560	5560	0
165	20230915	173200	5560	5560	5560	5560	5560	0
166	20230915	173100	5560	5560	5560	5560	5560	0
167	20230915	173000	5560	5560	5560	5560	5560	0
168	20230915	172900	5560	5560	5560	5560	5560	0
169	20230915	172800	5560	5560	5560	5560	5560	0
170	20230915	172700	5560	5560	5560	5560	5560	0
171	20230915	172600	5560	5560	5560	5560	5560	0
172	20230915	172500	5560	5560	5560	5560	5560	0
173	20230915	172400	5560	5560	5560	5560	5560	0
174	20230915	172300	5560	5560	5560	5560	5560	0
175	20230915	172200	5560	5560	5560	5560	5560	0
176	20230915	172100	5560	5560	5560	5560	5560	0
177	20230915	172000	5560	5560	5560	5560	5560	0
178	20230915	171900	5560	5560	5560	5560	5560	0
179	20230915	171800	5560	5560	5560	5560	5560	0
180	20230915	171700	5560	5560	5560	5560	5560	0
181	20230915	171600	5560	5560	5560	5560	5560	0
182	20230915	171500	5560	5560	5560	5560	5560	1
183	20230915	171400	5560	5560	5560	5560	5560	0
184	20230915	171300	5560	5560	5560	5560	5560	0
185	20230915	171200	5560	5560	5560	5560	5560	0
186	20230915	171100	5560	5560	5560	5560	5560	0
187	20230915	171000	5560	5560	5560	5560	5560	0
188	20230915	170900	5560	5560	5560	5560	5560	0
189	20230915	170800	5560	5560	5560	5560	5560	0
190	20230915	170700	5560	5560	5560	5560	5560	0
191	20230915	170600	5560	5560	5560	5560	5560	0
192	20230915	170500	5560	5560	5560	5560	5560	0
193	20230915	170400	5560	5560	5560	5560	5560	0
194	20230915	170300	5560	5560	5560	5560	5560	0
195	20230915	170200	5560	5560	5560	5560	5560	0
196	20230915	170100	5560	5560	5560	5560	5560	0
197	20230915	170000	5560	5560	5560	5560	5560	0
198	20230915	165900	5560	5560	5560	5560	5560	0
199	20230915	165800	5560	5560	5560	5560	5560	0
200	20230915	165700	5560	5560	5560	5560	5560	0
201	20230915	165600	5560	5560	5560	5560	5560	0
202	20230915	165500	5560	5560	5560	5560	5560	0
203	20230915	165400	5560	5560	5560	5560	5560	0
204	20230915	165300	5560	5560	5560	5560	5560	0
205	20230915	165200	5560	5560	5560	5560	5560	0
206	20230915	165100	5560	5560	5560	5560	5560	0
207	20230915	165000	5560	5560	5560	5560	5560	0
208	20230915	164900	5560	5560	5560	5560	5560	0
209	20230915	164800	5560	5560	5560	5560	5560	0
210	20230915	164700	5560	5560	5560	5560	5560	0
211	20230915	164600	5560	5560	5560	5560	5560	0
212	20230915	164500	5560	5560	5560	5560	5560	1
213	20230915	164400	5560	5560	5560	5560	5560	0
214	20230915	164300	5560	5560	5560	5560	5560	0
215	20230915	164200	5560	5560	5560	5560	5560	0
216	20230915	164100	5560	5560	5560	5560	5560	0
217	20230915	164000	5560	5560	5560	5560	5560	0
218	20230915	163900	5560	5560	5560	5560	5560	0
219	20230915	163800	5560	5560	5560	5560	5560	0
220	20230915	163700	5560	5560	5560	5560	5560	0
221	20230915	163600	5560	5560	5560	5560	5560	0
222	20230915	163500	5560	5560	5560	5560	5560	0
223	20230915	163400	5560	5560	5560	5560	5560	0
224	20230915	163300	5560	5560	5560	5560	5560	0
225	20230915	163200	5560	5560	5560	5560	5560	0
226	20230915	163100	5560	5560	5560	5560	5560	0
227	20230915	163000	5560	5560	5560	5560	5560	0
228	20230915	162900	5560	5560	5560	5560	5560	0
229	20230915	162800	5560	5560	5560	5560	5560	0
230	20230915	162700	5560	5560	5560	5560	5560	0
231	20230915	162600	5560	5560	5560	5560	5560	0
232	20230915	162500	5560	5560	5560	5560	5560	0
233	20230915	162400	5560	5560	5560	5560	5560	0
234	20230915	162300	5560	5560	5560	5560	5560	0
235	20230915	162200	5560	5560	5560	5560	5560	0
236	20230915	162100	5560	5560	5560	5560	5560	0
237	20230915	162000	5560	5560	5560	5560	5560	0
238	20230915	161900	5560	5560	5560	5560	5560	0
239	20230915	161800	5560	5560	5560	5560	5560	0
240	20230915	161700	5560	5560	5560	5560	5560	0
241	20230915	161600	5560	5560	5560	5560	5560	0
242	20230915	161500	5560	5560	5560	5560	5560	1
243	20230915	161400	5560	5560	5560	5560	5560	0
244	20230915	161300	5560	5560	5560	5560	5560	0
245	20230915	161200	5560	5560	5560	5560	5560	0
246	20230915	161100	5560	5560	5560	5560	5560	0
247	20230915	161000	5560	5560	5560	5560	5560	0
248	20230915	160900	5560	5560	5560	5560	5560	0
249	20230915	160800	5560	5560	5560	5560	5560	0
250	20230915	160700	5560	5560	5560	5560	5560	0
251	20230915	160600	5560	5560	5560	5560	5560	0
252	20230915	160500	5560	5560	5560	5560	5560	0
253	20230915	160400	5560	5560	5560	5560	5560	0
254	20230915	160300	5560	5560	5560	5560	5560	0
255	20230915	160200	5560	5560	5560	5560	5560	0
256	20230915	160100	5560	5560	5560	5560	5560	0
257	20230915	160000	5560	5560	5560	5560	5560	0
258	20230915	155900	5560	5560	5560	5560	5560	0
259	20230915	155800	5560	5560	5560	5560	5560	0
260	20230915	155700	5560	5560	5560	5560	5560	0
261	20230915	155600	5560	5560	5560	5560	5560	0
262	20230915	155500	5560	5560	5560	5560	5560	0
263	20230915	155400	5560	5560	5560	5560	5560	0
264	20230915	155300	5560	5560	5560	5560	5560	0
265	20230915	155200	5560	5560	5560	5560	5560	0
266	20230915	155100	5560	5560	5560	5560	5560	0
267	20230915	155000	5560	5560	5560	5560	5560	0
268	20230915	154900	5560	5560	5560	5560	5560	0
269	20230915	154800	5560	5560	5560	5560	5560	0
270	20230915	154700	5560	5560	5560	5560	5560	0
271	20230915	154600	5560	5560	5560	5560	5560	0
272	20230915	154500	5560	5560	5560	5560	5560	1
273	20230915	154400	5560	5560	5560	5560	5560	0
274	20230915	154300	5560	5560	5560	5560	5560	0
275	20230915	154200	5560	5560	5560	5560	5560	0
276	20230915	154100	5560	5560	5560	5560	5560	0
277	20230915	154000	5560	5560	5560	5560	5560	0
278	20230915	153900	5560	5560	5560	5560	5560	0
279	20230915	153800	5560	5560	5560	5560	5560	0
280	20230915	153700	5560	5560	5560	5560	5560	0
281	20230915	153600	5560	5560	5560	5560	5560	0
282	20230915	153500	5560	5560	5560	5560	5560	0
283	20230915	153400	5560	5560	5560	5560	5560	0
284	20230915	153300	5560	5560	5560	5560	5560	0
285	20230915	153200	5560	5560	5560	5560	5560	0
286	20230915	153100	5560	5560	5560	5560	5560	0
287	20230915	153000	5560	5560	5560	5560	5560	0
288	20230915	152900	5560	5560	5560	5560	5560	0
289	20230915	152800	5560	5560	5560	5560	5560	0
290	20230915	152700	5560	5560	5560	5560	5560	0
291	20230915	152600	5560	5560	5560	5560	5560	0
292	20230915	152500	5560	5560	5560	5560	5560	0
293	20230915	152400	5560	5560	5560	5560	5560	0
294	20230915	152300	5560	5560	5560	5560	5560	0
295	20230915	152200	5560	5560	5560	5560	5560	0
296	20230915	152100	5560	5560	5560	5560	5560	0
297	20230915	152000	5560	5560	5560	5560	5560	0
298	20230915	151900	5560	5560	5560	5560	5560	0
299	20230915	151800	5560	5560	5560	5560	5560	0
300	20230915	151700	5560	5560	5560	5560	5560	0
301	20230915	151600	5560	5560	5560	5560	5560	0
302	20230915	151500	5560	5560	5560	5560	5560	0
303	20230915	151400	5560	5560	5560	5560	5560	0
304	20230915	151300	5560	5560	5560	5560	5560	0
305	20230915	151200	5560	5560	5560	5560	5560	0
306	20230915	151100	5560	5560	5560	5560	5560	0
307	20230915	151000	5560	5560	5560	5560	5560	0
308	20230915	150900	5560	5560	5560	5560	5560	0
309	20230915	150800	5560	5560	5560	5560	5560	0
310	20230915	150700	5560	5560	5560	5560	5560	0
311	20230915	150600	5560	5560	5560	5560	5560	0
312	20230915	150500	5560	5560	5560	5560	5560	0
313	20230915	150400	5560	5560	5560	5560	5560	0
314	20230915	150300	5560	5560	5560	5560	5560	0
315	20230915	150200	5560	5560	5560	5560	5560	0
316	20230915	150100	5560	5560	5560	5560	5560	0
317	20230915	150000	5560	5560	5560	5560	5560	0
318	20230915	145900	5560	5560	5560	5560	5560	0
319	20230915	145800	5560	5560	5560	5560	5560	0
320	20230915	145700	5560	5560	5560	5560	5560	0
321	20230915	145600	5560	5560	5560	5560	5560	0
322	20230915	145500	5560	5560	5560	5560	5560	0
323	20230915	145400	5560	5560	5560	5560	5560	0
324	20230915	145300	5560	5560	5560	5560	5560	0
325	20230915	145200	5560	5560	5560	5560	5560	0
326	20230915	145100	5560	5560	5560	5560	5560	0
327	20230915	145000	5560	5560	5560	5560	5560	0
328	20230915	144900	5560	5560	5560	5560	5560	0
329	20230915	144800	5560	5560	5560	5560	5560	0
330	20230915	144700	5560	5560	5560	5560	5560	0
331	20230915	144600	5560	5560	5560	5560	5560	0
332	20230915	144500	5560	5560	5560	5560	5560	0
333	20230915	144400	5560	5560	5560	5560	5560	0
334	20230915	144300	5560	5560	5560	5560	5560	0
335	20230915	144200	5560	5560	5560	5560	5560	0
336	20230915	144100	5560	5560	5560	5560	5560	0
337	20230915	144000	5560	5560	5560	5560	5560	0
338	20230915	143900	5560	5560	5560	5560	5560	0
339	20230915	143800	5560	5560	5560	5560	5560	0
340	20230915	143700	5560	5560	5560	5560	5560	0
341	20230915	143600	5560	5560	5560	5560	5560	0
342	20230915	143500	5560	5560	5560	5560	5560	0
343	20230915	143400	5560	5560	5560	5560	5560	0
344	20230915	143300	5560	5560	5560	5560	5560	0
345	20230915	143200	5560	5560	5560	5560	5560	0
346	20230915	143100	5560	5560	5560	5560	5560	0
347	20230915	143000	5560	5560	5560	5560	5560	0
348	20230915	142900	5560	5560	5560	5560	5560	0
349	20230915	142800	5560	5560	5560	5560	5560	0
350	20230915	142700	5560	5560	5560	5560	5560	0
351	20230915	142600	5560	5560	5560	5560	5560	0
352	20230915	142500	5560	5560	5560	5560	5560	0
353	20230915	142400	5560	5560	5560	5560	5560	0
354	20230915	142300	5560	5560	5560	5560	5560	0
355	20230915	142200	5560	5560	5560	5560	5560	0
356	20230915	142100	5560	5560	5560	5560	5560	0
357	20230915	142000	5560	5560	5560	5560	5560	0
358	20230915	141900	5560	5560	5560	5560	5560	0
359	20230915	141800	5560	5560	5560	5560	5560	0
360	20230915	141700	5560	5560	5560	5560	5560	0
361	20230915	141600	5560	5560	5560	5560	5560	0
362	20230915	141500	5560	5560	5560	5560	5560	0
363	20230915	141400	5560	5560	5560	5560	5560	0
364	20230915	141300	5560	5560	5560	5560	5560	0
365	20230915	141200	5560	5560	5560	5560	5560	0
366	20230915	141100	5560	5560	5560	5560	5560	0
367	20230915	141000	5560	5560	5560	5560	5560	0
368	20230915	140900	5560	5560	5560	5560	5560	0
369	20230915	140800	5560	5560	5560	5560	5560	0
370	20230915	140700	5560	5560	5560	5560	5560	0
371	20230915	140600	5560	5560	5560	5560	5560	0
372	20230915	140500	5560	5560	5560	5560	5560	0
373	20230915	140400	5560	5560	5560	5560	5560	0
374	20230915	140300	5560	5560	5560	5560	5560	0
375	20230915	140200	5560	5560	5560	5560	5560	0
376	20230915	140100	5560	5560	5560	5560	5560	0
377	20230915	140000	5560	5560	5560	5560	5560	0
378	20230915	135900	5560	5560	5560	5560	5560	0
379	20230915	135800	5560	5560	5560	5560	5560	0
380	20230915	135700	5560	5560	5560	5560	5560	0
381	20230915	135600	5560	5560	5560	5560	5560	0
382	20230915	135500	5560	5560	5560	5560	5560	0
383	20230915	135400	5560	5560	5560	5560	5560	0
384	20230915	135300	5560	5560	5560	5560	5560	0
385	20230915	135200	5560	5560	5560	5560	5560	0
386	20230915	135100	5560	5560	5560	5560	5560	0
387	20230915	135000	5560	5560	5560	5560	5560	0
388	20230915	134900	5560	5560	5560	5560	5560	0
389	20230915	134800	5560	5560	5560	5560	5560	0
390	20230915	134700	5560	5560	5560	5560	5560	0
391	20230915	134600	5560	5560	5560	5560	5560	0
392	20230915	134500	5560	5560	5560	5560	5560	0
393	20230915	134400	5560	5560	5560	5560	5560	0
394	20230915	134300	5560	5560	5560	5560	5560	0
395	20230915	134200	5560	5560	5560	5560	5560	0
396	20230915	134100	5560	5560	5560	5560	5560	0
397	20230915	134000	5560	5560	5560	5560	5560	0
398	20230915	133900	5560	5560	5560	5560	5560	0
399	20230915	133800	5560	5560	5560	5560	5560	0
400	20230915	133700	5560	5560	5560	5560	5560	0
401	20230915	133600	5560	5560	5560	5560	5560	0
402	20230915	133500	5560	5560	5560	5560	5560	0
403	20230915	133400	5560	5560	5560	5560	5560	0
404	20230915	133300	5560	5560	5560	5560	5560	0
405	20230915	133200	5560	5560	5560	5560	5560	0
406	20230915	133100	5560	5560	5560	5560	5560	0
407	20230915	133000	5560	5560	5560	5560	5560	0
408	20230915	132900	5560	5560	5560	5560	5560	0
409	20230915	132800	5560	5560	5560	5560	5560	0
410	20230915	132700	5560	5560	5560	5560	5560	0
411	20230915	132600	5560	5560	5560	5560	5560	0
412	20230915	132500	5560	5560	5560	5560	5560	0
413	20230915	132400	5560	5560	5560	5560	5560	0
414	20230915	132300	5560	5560	5560	5560	5560	0
415	20230915	132200	5560	5560	5560	5560	5560	0
416	20230915	132100	5560	5560	5560	5560	5560	0
417	20230915	132000	5560	5560	5560	5560	5560	0
418	20230915	131900	5560	5560	5560	5560	5560	0
419	20230915	131800	5560	5560	5560	5560	5560	0
420	20230915	131700	5560	5560	5560	5560	5560	0
421	20230915	131600	5560	5560	5560	5560	5560	0
422	20230915	131500	5560	5560	5560	5560	5560	0
423	20230915	131400	5560	5560	5560	5560	5560	0
424	20230915	131300	5560	5560	5560	5560	5560	0
425	20230915	131200	5560	5560	5560	5560	5560	0
426	20230915	131100	5560	5560	5560	5560	5560	0
427	20230915	131000	5560	5560	5560	5560	5560	0
428	20230915	130900	5560	5560	5560	5560	5560	0
429	20230915	130800	5560	5560	5560	5560	5560	0
430	20230915	130700	5560	5560	5560	5560	5560	0
431	20230915	130600	5560	5560	5560	5560	5560	0
432	20230915	130500	5560	5560	5560	5560	5560	0
433	20230915	130400	5560	5560	5560	5560	5560	0
434	20230915	130300	5560	5560	5560	5560	5560	0
435	20230915	130200	5560	5560	5560	5560	5560	0
436	20230915	130100	5560	5560	5560	5560	5560	0
437	20230915	130000	5560	5560	5560	5560	5560	0
438	20230915	125900	5560	5560	5560	5560	5560	0
439	20230915	125800	5560	5560	5560	5560	5560	0
440	20230915	125700	5560	5560	5560	5560	5560	0
441	20230915	125600	5560	5560	5560	5560	5560	0
442	20230915	125500	5560	5560	5560	5560	5560	0
443	20230915	125400	5560	5560	5560	5560	5560	0
444	20230915	125300	5560	5560	5560	5560	5560	0
445	20230915	125200	5560	5560	5560	5560	5560	0
446	20230915	125100	5560	5560	5560	5560	5560	0
447	20230915	125000	5560	5560	5560	5560	5560	0
448	20230915	124900	5560	5560	5560	5560	5560	0
449	20230915	124800	5560	5560	5560	5560	5560	0
450	20230915	124700	5560	5560	5560	5560	5560	0
451	20230915	124600	5560	5560	5560	5560	5560	0
452	20230915	124500	5560	5560	5560	5560	5560	0
453	20230915	124400	5560	5560	5560	5560	5560	0
454	20230915	124300	5560	5560	5560	5560	5560	0
455	20230915	124200	5560	5560	5560	5560	5560	0
456	20230915	124100	5560	5560	5560	5560	5560	0
457	20230915	124000	5560	5560	5560	5560	5560	0
458	20230915	123900	5560	5560	5560	5560	5560	0
459	20230915	123800	5560	5560	5560	5560	5560	0
460	20230915	123700	5560	5560	5560	5560	5560	0
461	20230915	123600	5560	5560	5560	5560	5560	0
462	20230915	123500	5560	5560	5560	5560	5560	0
463	20230915	123400	5560	5560	5560	5560	5560	0
464	20230915	123300	5560	5560	5560	5560	5560	0
465	20230915	123200	5560	5560	5560	5560	5560	0
466	20230915	123100	5560	5560	5560	5560	5560	0
467	20230915	123000	5560	5560	5560	5560	5560	0
468	20230915	122900	5560	5560	5560	5560	5560	0
469	20230915	122800	5560	5560	5560	5560	5560	0
470	20230915	122700	5560	5560	5560	5560	5560	0
471	20230915	122600	5560	5560	5560	5560	5560	0
472	20230915	122500	5560	5560	5560	5560	5560	0
473	20230915	122400	5560	5560	5560	5560	5560	0
474	20230915	122300	5560	5560	5560	5560	5560	0
475	20230915	122200	5560	5560	5560	5560	5560	0
476	20230915	122100	5560	5560	5560	5560	5560	0
477	20230915	122000	5560	5560	5560	5560	5560	0
478	20230915	121900	5560	5560	5560	5560	5560	0
479	20230915	121800	5560	5560	5560	5560	5560	0
480	20230915	121700	5560	5560	5560	5560	5560	0
481	20230915	121600	5560	5560	5560	5560	5560	0
482	20230915	121500	5560	5560	5560	5560	5560	0
483	20230915	121400	5560	5560	5560	5560	5560	0
484	20230915	121300	5560	5560	5560	5560	5560	0
485	20230915	121200	5560	5560	5560	5560	5560	0
486	20230915	121100	5560	5560	5560	5560	5560	0
487	20230915	121000	5560	5560	5560	5560	5560	0
488	20230915	120900	5560	5560	5560	5560	5560	0
489	20230915	120800	5560	5560	5560	5560	5560	0
490	20230915	120700	5560	5560	5560	5560	5560	0
491	20230915	120600	5560	5560	5560	5560	5560	0
492	20230915	120500	5560	5560	5560	5560	5560	0
493	20230915	120400	5560	5560	5560	5560	5560	0
494	20230915	120300	5560	5560	5560	5560	5560	0
495	20230915	120200	5560	5560	5560	5560	5560	0
496	20230915	120100	5560	5560	5560	5560	5560	0
497	20230915	120000	5560	5560	5560	5560	5560	0
498	20230915	115900	5560	5560	5560	5560	5560	0
499	20230915	115800	5560	5560	5560	5560	5560	0
500	20230915	115700	5560	5560	5560	5560	5560	0
501	20230915	115600	5560	5560	5560	5560	5560	0
502	20230915	115500	5560	5560	5560	5560	5560	0
503	20230915	115400	5560	5560	5560	5560	5560	0
504	20230915	115300	5560	5560	5560	5560	5560	0
505	20230915	115200	5560	5560	5560	5560	5560	0
506	20230915	115100	5560	5560	5560	5560	5560	0
507	20230915	115000	5560	5560	5560	5560	5560	0
508	20230915	114900	5560	5560	5560	5560	5560	0
509	20230915	114800	5560	5560	5560	5560	5560	0
510	20230915	114700	5560	5560	5560	5560	5560	0
511	20230915	114600	5560	5560	5560	5560	5560	0
512	20230915	114500	5560	5560	5560	5560	5560	0
513	20230915	114400	5560	5560	5560	5560	5560	0
514	20230915	114300	5560	5560	5560	5560	5560	0
515	20230915	114200	5560	5560	5560	5560	5560	0
516	20230915	114100	5560	5560	5560	5560	5560	0
517	20230915	114000	5560	5560	5560	5560	5560	0
518	20230915	113900	5560	5560	5560	5560	5560	0
519	20230915	113800	5560	5560	5560	5560	5560	0
520	20230915	113700	5560	5560	5560	5560	5560	0
521	20230915	113600	5560	5560	5560	5560	5560	0
522	20230915	113500	5560	5560	5560	5560	5560	0
523	20230915	113400	5560	5560	5560	5560	5560	0
524	20230915	113300	5560	5560	5560	5560	5560	0
525	20230915	113200	5560	5560	5560	5560	5560	0
526	20230915	113100	5560	5560	5560	5560	5560	0
527	20230915	113000	5560	5560	5560	5560	5560	0
528	20230915	112900	5560	5560	5560	5560	5560	0
529	20230915	112800	5560	5560	5560	5560	5560	0
530	20230915	112700	5560	5560	5560	5560	5560	0
531	20230915	112600	5560	5560	5560	5560	5560	0
532	20230915	112500	5560	5560	5560	5560	5560	0
533	20230915	112400	5560	5560	5560	5560	5560	0
534	20230915	112300	5560	5560	5560	5560	5560	0
535	20230915	112200	5560	5560	5560	5560	5560	0
536	20230915	112100	5560	5560	5560	5560	5560	0
537	20230915	112000	5560	5560	5560	5560	5560	0
538	20230915	111900	5560	5560	5560	5560	5560	0
539	20230915	111800	5560	5560	5560	5560	5560	0
540	20230915	111700	5560	5560	5560	5560	5560	0
541	20230915	111600	5560	5560	5560	5560	5560	0
542	20230915	111500	5560	5560	5560	5560	5560	0
543	20230915	111400	5560	5560	5560	5560	5560	0
544	20230915	111300	5560	5560	5560	5560	5560	0
545	20230915	111200	5560	5560	5560	5560	5560	0
546	20230915	111100	5560	5560	5560	5560	5560	0
547	20230915	111000	5560	5560	5560	5560	5560	0
548	20230915	110900	5560	5560	5560	5560	5560	0
549	20230915	110800	5560	5560	5560	5560	5560	0
550	20230915	110700	5560	5560	5560	5560	5560	0
551	20230915	110600	5560	5560	5560	5560	5560	0
552	20230915	110500	5560	5560	5560	5560	5560	0
553	20230915	110400	5560	5560	5560	5560	5560	0
554	20230915	110300	5560	5560	5560	5560	5560	0
555	20230915	110200	5560	5560	5560	5560	5560	0
556	20230915	110100	5560	5560	5560	5560	5560	0
557	20230915	110000	5560	5560	5560	5560	5560	0
558	20230915	105900	5560	5560	5560	5560	5560	0
559	20230915	105800	5560	5560	5560	5560	5560	0
560	20230915	105700	5560	5560	5560	5560	5560	0
561	20230915	105600	5560	5560	5560	5560	5560	0
562	20230915	105500	5560	5560	5560	5560	5560	0
563	20230915	105400	5560	5560	5560	5560	5560	0
564	20230915	105300	5560	5560	5560	5560	5560	0
565	20230915	105200	5560	5560	5560	5560	5560	0
566	20230915	105100	5560	5560	5560	5560	5560	0
567	20230915	105000	5560	5560	5560	5560	5560	0
568	20230915	104900	5560	5560	5560	5560	5560	0
569	20230915	104800	5560	5560	5560	5560	5560	0
570	20230915	104700	5560	5560	5560	5560	5560	0
571	20230915	104600	5560	5560	5560	5560	5560	0
572	20230915	104500	5560	5560	5560	5560	5560	0
573	20230915	104400	5560	5560	5560	5560	5560	0
574	20230915	104300	5560	5560	5560	5560	5560	0
575	20230915	104200	5560	5560	5560	5560	5560	0
576	20230915	104100	5560	5560	5560	5560	5560	0
577	20230915	104000	5560	5560	5560	5560	5560	0
578	20230915	103900	5560	5560	5560	5560	5560	0
579	20230915	103800	5560	5560	5560	5560	5560	0
580	20230915	103700	5560	5560	5560	5560	5560	0
581	20230915	103600	5560	5560	5560	5560	5560	0
582	20230915	103500	5560	5560	5560	5560	5560	0
583	20230915	103400	5560	5560	5560	5560	5560	0
584	20230915	103300	5560	5560	5560	5560	5560	0
585	20230915	103200	5560	5560	5560	5560	5560	0
586	20230915	103100	5560	5560	5560	5560	5560	0
587	20230915	103000	5560	5560	5560	5560	5560	0
588	20230915	102900	5560	5560	5560	5560	5560	0
589	20230915	102800	5560	5560	5560	5560	5560	0
590	20230915	102700	5560	5560	5560	5560	5560	0
591	20230915	102600	5560	5560	5560	5560	5560	0
592	20230915	102500	5560	5560	5560	5560	5560	0
593	20230915	102400	5560	5560	5560	5560	5560	0
594	20230915	102300	5560	5560	5560	5560	5560	0
595	20230915	102200	5560	5560	5560	5560	5560	0
596	20230915	102100	5560	5560	5560	5560	5560	0
597	20230915	102000	5560	5560	5560	5560	5560	0
598	20230915	101900	5560	5560	5560	5560	5560	0
599	20230915	101800	5560	5560	5560	5560	5560	0
600	20230915	101700	5560	5560	5560	5560	5560	0
601	20230915	101600	5560	5560	5560	5560	5560	0
602	20230915	101500	5560	5560	5560	5560	5560	0
603	20230915	101400	5560	5560	5560	5560	5560	0
604	20230915	101300	5560	5560	5560	5560	5560	0
605	20230915	101200	5560	5560	5560	5560	5560	0
606	20230915	101100	5560	5560	5560	5560	5560	0
607	20230915	101000	5560	5560	5560	5560	5560	0
608	20230915	100900	5560	5560	5560	5560	5560	0
609	20230915	100800	5560	5560	5560	5560	5560	0
610	20230915	100700	5560	5560	5560	5560	5560	0
611	20230915	100600	5560	5560	5560	5560	5560	0
612	20230915	100500	5560	5560	5560	5560	5560	0
613	20230915	100400	5560	5560	5560	5560	5560	0
614	20230915	100300	5560	5560	5560	5560	5560	0
615	20230915	100200	5560	5560	5560	5560	5560	0
616	20230915	100100	5560	5560	5560	5560	5560	0
617	20230915	100000	5560	5560	5560	5560	5560	0
618	20230915	095900	5560	5560	5560	5560	5560	0
619	20230915	095800	5560	5560	5560	5560	5560	0
620	20230915	095700	5560	5560	5560	5560	5560	0
621	20230915	095600	5560	5560	5560	5560	5560	0
622	20230915	095500	5560	5560	5560	5560	5560	0
623	20230915	095400	5560	5560	5560	5560	5560	0
624	20230915	095300	5560	5560	5560	5560	5560	0
625	20230915	095200	5560	5560	5560	5560	5560	0
626	20230915	095100	5560	5560	5560	5560	5560	0
627	20230915	095000	5560	5560	5560	5560	5560	0
628	20230915	094900	5560	5560	5560	5560	5560	0
629	20230915	094800	5560	5560	5560	5560	5560	0
630	20230915	094700	5560	5560	5560	5560	5560	0
631	20230915	094600	5560	5560	5560	5560	5560	0
632	20230915	094500	5560	5560	5560	5560	5560	0
633	20230915	094400	5560	5560	5560	5560	5560	0
634	20230915	094300	5560	5560	5560	5560	5560	0
635	20230915	094200	5560	5560	5560	5560	5560	0
636	20230915	094100	5560	5560	5560	5560	5560	0
637	20230915	094000	5560	5560	5560	5560	5560	0
638	20230915	093900	5560	5560	5560	5560	5560	0
639	20230915	093800	5560	5560	5560	5560	5560	0
640	20230915	093700	5560	5560	5560	5560	5560	0
641	20230915	093600	5560	5560	5560	5560	5560	0
642	20230915	093500	5560	5560	5560	5560	5560	0
643	20230915	093400	5560	5560	5560	5560	5560	0
644	20230915	093300	5560	5560	5560	5560	5560	0
645	20230915	093200	5560	5560	5560	5560	5560	0
646	20230915	093100	5560	5560	5560	5560	5560	0
647	20230915	093000	5560	5560	5560	5560	5560	0
648	20230915	092900	5560	5560	5560	5560	5560	0
649	20230915	092800	5560	5560	5560	5560	5560	0
650	20230915	092700	5560	5560	5560	5560	5560	0
651	20230915	092600	5560	5560	5560	5560	5560	0
652	20230915	092500	5560	5560	5560	5560	5560	0
653	20230915	092400	5560	5560	5560	5560	5560	0
654	20230915	092300	5560	5560	5560	5560	5560	0
655	20230915	092200	5560	5560	5560	5560	5560	0
656	20230915	092100	5560	5560	5560	5560	5560	0
657	20230915	092000	5560	5560	5560	5560	5560	0
658	20230915	091900	5560	5560	5560	5560	5560	0
659	20230915	091800	5560	5560	5560	5560	5560	0
660	20230915	091700	5560	5560	5560	5560	5560	0
661	20230915	091600	5560	5560	5560	5560	5560	0
662	20230915	091500	5560	5560	5560	5560	5560	0
663	20230915	091400	5560	5560	5560	5560	5560	0
664	20230915	091300	5560	5560	5560	5560	5560	0
665	20230915	091200	5560	5560	5560	5560	5560	0
666	20230915	091100	5560	5560	5560	5560	5560	0
667	20230915	091000	5560	5560	5560	5560	5560	0
668	20230915	090900	5560	5560	5560	5560	5560	0
669	20230915	090800	5560	5560	5560	5560	5560	0
670	20230915	090700	5560	5560	5560	5560	5560	0
671	20230915	090600	5560	5560	5560	5560	5560	0
672	20230915	090500	5560	5560	5560	5560	5560	0
673	20230915	090400	5560	5560	5560	5560	5560	0
674	20230915	090300	5560	5560	5560	5560	5560	0
675	20230915	090200	5560	5560	5560	5560	5560	0
676	20230915	090100	5560	5560	5560	5560	5560	0
677	20230915	090000	5560	5560	5560	5560	5560	1