KissMeData/248020/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	202000	5065	2335	2335	2335	2335	1
3	20230919	201900	5065	2335	2335	2335	2335	0
4	20230919	201800	5065	2335	2335	2335	2335	0
5	20230919	201700	5065	2335	2335	2335	2335	0
6	20230919	201600	5065	2335	2335	2335	2335	0
7	20230919	201500	5065	2335	2335	2335	2335	0
8	20230919	201400	5065	2335	2335	2335	2335	0
9	20230919	201300	5065	2335	2335	2335	2335	0
10	20230919	201200	5065	2335	2335	2335	2335	0
11	20230919	201100	5065	2335	2335	2335	2335	0
12	20230919	201000	5065	2335	2335	2335	2335	0
13	20230919	200900	5065	2335	2335	2335	2335	0
14	20230919	200800	5065	2335	2335	2335	2335	0
15	20230919	200700	5065	2335	2335	2335	2335	0
16	20230919	200600	5065	2335	2335	2335	2335	0
17	20230919	200500	5065	2335	2335	2335	2335	0
18	20230919	200400	5065	2335	2335	2335	2335	0
19	20230919	200300	5065	2335	2335	2335	2335	0
20	20230919	200200	5065	2335	2335	2335	2335	0
21	20230919	200100	5065	2335	2335	2335	2335	0
22	20230919	200000	5065	2335	2335	2335	2335	0
23	20230919	195900	5065	2335	2335	2335	2335	0
24	20230919	195800	5065	2335	2335	2335	2335	0
25	20230919	195700	5065	2335	2335	2335	2335	0
26	20230919	195600	5065	2335	2335	2335	2335	0
27	20230919	195500	5065	2335	2335	2335	2335	0
28	20230919	195400	5065	2335	2335	2335	2335	0
29	20230919	195300	5065	2335	2335	2335	2335	0
30	20230919	195200	5065	2335	2335	2335	2335	0
31	20230919	195100	5065	2335	2335	2335	2335	0
32	20230919	195000	5065	2335	2335	2335	2335	1
33	20230919	194900	5065	2335	2335	2335	2335	0
34	20230919	194800	5065	2335	2335	2335	2335	0
35	20230919	194700	5065	2335	2335	2335	2335	0
36	20230919	194600	5065	2335	2335	2335	2335	0
37	20230919	194500	5065	2335	2335	2335	2335	0
38	20230919	194400	5065	2335	2335	2335	2335	0
39	20230919	194300	5065	2335	2335	2335	2335	0
40	20230919	194200	5065	2335	2335	2335	2335	0
41	20230919	194100	5065	2335	2335	2335	2335	0
42	20230919	194000	5065	2335	2335	2335	2335	0
43	20230919	193900	5065	2335	2335	2335	2335	0
44	20230919	193800	5065	2335	2335	2335	2335	0
45	20230919	193700	5065	2335	2335	2335	2335	0
46	20230919	193600	5065	2335	2335	2335	2335	0
47	20230919	193500	5065	2335	2335	2335	2335	0
48	20230919	193400	5065	2335	2335	2335	2335	0
49	20230919	193300	5065	2335	2335	2335	2335	0
50	20230919	193200	5065	2335	2335	2335	2335	0
51	20230919	193100	5065	2335	2335	2335	2335	0
52	20230919	193000	5065	2335	2335	2335	2335	0
53	20230919	192900	5065	2335	2335	2335	2335	0
54	20230919	192800	5065	2335	2335	2335	2335	0
55	20230919	192700	5065	2335	2335	2335	2335	0
56	20230919	192600	5065	2335	2335	2335	2335	0
57	20230919	192500	5065	2335	2335	2335	2335	0
58	20230919	192400	5065	2335	2335	2335	2335	0
59	20230919	192300	5065	2335	2335	2335	2335	0
60	20230919	192200	5065	2335	2335	2335	2335	0
61	20230919	192100	5065	2335	2335	2335	2335	0
62	20230919	192000	5065	2335	2335	2335	2335	1
63	20230919	191900	5065	2335	2335	2335	2335	0
64	20230919	191800	5065	2335	2335	2335	2335	0
65	20230919	191700	5065	2335	2335	2335	2335	0
66	20230919	191600	5065	2335	2335	2335	2335	0
67	20230919	191500	5065	2335	2335	2335	2335	0
68	20230919	191400	5065	2335	2335	2335	2335	0
69	20230919	191300	5065	2335	2335	2335	2335	0
70	20230919	191200	5065	2335	2335	2335	2335	0
71	20230919	191100	5065	2335	2335	2335	2335	0
72	20230919	191000	5065	2335	2335	2335	2335	0
73	20230919	190900	5065	2335	2335	2335	2335	0
74	20230919	190800	5065	2335	2335	2335	2335	0
75	20230919	190700	5065	2335	2335	2335	2335	0
76	20230919	190600	5065	2335	2335	2335	2335	0
77	20230919	190500	5065	2335	2335	2335	2335	0
78	20230919	190400	5065	2335	2335	2335	2335	0
79	20230919	190300	5065	2335	2335	2335	2335	0
80	20230919	190200	5065	2335	2335	2335	2335	0
81	20230919	190100	5065	2335	2335	2335	2335	0
82	20230919	190000	5065	2335	2335	2335	2335	0
83	20230919	185900	5065	2335	2335	2335	2335	0
84	20230919	185800	5065	2335	2335	2335	2335	0
85	20230919	185700	5065	2335	2335	2335	2335	0
86	20230919	185600	5065	2335	2335	2335	2335	0
87	20230919	185500	5065	2335	2335	2335	2335	0
88	20230919	185400	5065	2335	2335	2335	2335	0
89	20230919	185300	5065	2335	2335	2335	2335	0
90	20230919	185200	5065	2335	2335	2335	2335	0
91	20230919	185100	5065	2335	2335	2335	2335	0
92	20230919	185000	5065	2335	2335	2335	2335	1
93	20230919	184900	5065	2335	2335	2335	2335	0
94	20230919	184800	5065	2335	2335	2335	2335	0
95	20230919	184700	5065	2335	2335	2335	2335	0
96	20230919	184600	5065	2335	2335	2335	2335	0
97	20230919	184500	5065	2335	2335	2335	2335	0
98	20230919	184400	5065	2335	2335	2335	2335	0
99	20230919	184300	5065	2335	2335	2335	2335	0
100	20230919	184200	5065	2335	2335	2335	2335	0
101	20230919	184100	5065	2335	2335	2335	2335	0
102	20230919	184000	5065	2335	2335	2335	2335	0
103	20230919	183900	5065	2335	2335	2335	2335	0
104	20230919	183800	5065	2335	2335	2335	2335	0
105	20230919	183700	5065	2335	2335	2335	2335	0
106	20230919	183600	5065	2335	2335	2335	2335	0
107	20230919	183500	5065	2335	2335	2335	2335	0
108	20230919	183400	5065	2335	2335	2335	2335	0
109	20230919	183300	5065	2335	2335	2335	2335	0
110	20230919	183200	5065	2335	2335	2335	2335	0
111	20230919	183100	5065	2335	2335	2335	2335	0
112	20230919	183000	5065	2335	2335	2335	2335	0
113	20230919	182900	5065	2335	2335	2335	2335	0
114	20230919	182800	5065	2335	2335	2335	2335	0
115	20230919	182700	5065	2335	2335	2335	2335	0
116	20230919	182600	5065	2335	2335	2335	2335	0
117	20230919	182500	5065	2335	2335	2335	2335	0
118	20230919	182400	5065	2335	2335	2335	2335	0
119	20230919	182300	5065	2335	2335	2335	2335	0
120	20230919	182200	5065	2335	2335	2335	2335	0
121	20230919	182100	5065	2335	2335	2335	2335	0
122	20230919	182000	5065	2335	2335	2335	2335	1
123	20230919	181900	5065	2335	2335	2335	2335	0
124	20230919	181800	5065	2335	2335	2335	2335	0
125	20230919	181700	5065	2335	2335	2335	2335	0
126	20230919	181600	5065	2335	2335	2335	2335	0
127	20230919	181500	5065	2335	2335	2335	2335	0
128	20230919	181400	5065	2335	2335	2335	2335	0
129	20230919	181300	5065	2335	2335	2335	2335	0
130	20230919	181200	5065	2335	2335	2335	2335	0
131	20230919	181100	5065	2335	2335	2335	2335	0
132	20230919	181000	5065	2335	2335	2335	2335	0
133	20230919	180900	5065	2335	2335	2335	2335	0
134	20230919	180800	5065	2335	2335	2335	2335	0
135	20230919	180700	5065	2335	2335	2335	2335	0
136	20230919	180600	5065	2335	2335	2335	2335	0
137	20230919	180500	5065	2335	2335	2335	2335	0
138	20230919	180400	5065	2335	2335	2335	2335	0
139	20230919	180300	5065	2335	2335	2335	2335	0
140	20230919	180200	5065	2335	2335	2335	2335	0
141	20230919	180100	5065	2335	2335	2335	2335	0
142	20230919	180000	5065	2335	2335	2335	2335	0
143	20230919	175900	5065	2335	2335	2335	2335	0
144	20230919	175800	5065	2335	2335	2335	2335	0
145	20230919	175700	5065	2335	2335	2335	2335	0
146	20230919	175600	5065	2335	2335	2335	2335	0
147	20230919	175500	5065	2335	2335	2335	2335	0
148	20230919	175400	5065	2335	2335	2335	2335	0
149	20230919	175300	5065	2335	2335	2335	2335	0
150	20230919	175200	5065	2335	2335	2335	2335	0
151	20230919	175100	5065	2335	2335	2335	2335	0
152	20230919	175000	5065	2335	2335	2335	2335	1
153	20230919	174900	5065	2335	2335	2335	2335	0
154	20230919	174800	5065	2335	2335	2335	2335	0
155	20230919	174700	5065	2335	2335	2335	2335	0
156	20230919	174600	5065	2335	2335	2335	2335	0
157	20230919	174500	5065	2335	2335	2335	2335	0
158	20230919	174400	5065	2335	2335	2335	2335	0
159	20230919	174300	5065	2335	2335	2335	2335	0
160	20230919	174200	5065	2335	2335	2335	2335	0
161	20230919	174100	5065	2335	2335	2335	2335	0
162	20230919	174000	5065	2335	2335	2335	2335	0
163	20230919	173900	5065	2335	2335	2335	2335	0
164	20230919	173800	5065	2335	2335	2335	2335	0
165	20230919	173700	5065	2335	2335	2335	2335	0
166	20230919	173600	5065	2335	2335	2335	2335	0
167	20230919	173500	5065	2335	2335	2335	2335	0
168	20230919	173400	5065	2335	2335	2335	2335	0
169	20230919	173300	5065	2335	2335	2335	2335	0
170	20230919	173200	5065	2335	2335	2335	2335	0
171	20230919	173100	5065	2335	2335	2335	2335	0
172	20230919	173000	5065	2335	2335	2335	2335	0
173	20230919	172900	5065	2335	2335	2335	2335	0
174	20230919	172800	5065	2335	2335	2335	2335	0
175	20230919	172700	5065	2335	2335	2335	2335	0
176	20230919	172600	5065	2335	2335	2335	2335	0
177	20230919	172500	5065	2335	2335	2335	2335	0
178	20230919	172400	5065	2335	2335	2335	2335	0
179	20230919	172300	5065	2335	2335	2335	2335	0
180	20230919	172200	5065	2335	2335	2335	2335	0
181	20230919	172100	5065	2335	2335	2335	2335	0
182	20230919	172000	5065	2335	2335	2335	2335	1
183	20230919	171900	5065	2335	2335	2335	2335	0
184	20230919	171800	5065	2335	2335	2335	2335	0
185	20230919	171700	5065	2335	2335	2335	2335	0
186	20230919	171600	5065	2335	2335	2335	2335	0
187	20230919	171500	5065	2335	2335	2335	2335	0
188	20230919	171400	5065	2335	2335	2335	2335	0
189	20230919	171300	5065	2335	2335	2335	2335	0
190	20230919	171200	5065	2335	2335	2335	2335	0
191	20230919	171100	5065	2335	2335	2335	2335	0
192	20230919	171000	5065	2335	2335	2335	2335	0
193	20230919	170900	5065	2335	2335	2335	2335	0
194	20230919	170800	5065	2335	2335	2335	2335	0
195	20230919	170700	5065	2335	2335	2335	2335	0
196	20230919	170600	5065	2335	2335	2335	2335	0
197	20230919	170500	5065	2335	2335	2335	2335	0
198	20230919	170400	5065	2335	2335	2335	2335	0
199	20230919	170300	5065	2335	2335	2335	2335	0
200	20230919	170200	5065	2335	2335	2335	2335	0
201	20230919	170100	5065	2335	2335	2335	2335	0
202	20230919	170000	5065	2335	2335	2335	2335	0
203	20230919	165900	5065	2335	2335	2335	2335	0
204	20230919	165800	5065	2335	2335	2335	2335	0
205	20230919	165700	5065	2335	2335	2335	2335	0
206	20230919	165600	5065	2335	2335	2335	2335	0
207	20230919	165500	5065	2335	2335	2335	2335	0
208	20230919	165400	5065	2335	2335	2335	2335	0
209	20230919	165300	5065	2335	2335	2335	2335	0
210	20230919	165200	5065	2335	2335	2335	2335	0
211	20230919	165100	5065	2335	2335	2335	2335	0
212	20230919	165000	5065	2335	2335	2335	2335	1
213	20230919	164900	5065	2335	2335	2335	2335	0
214	20230919	164800	5065	2335	2335	2335	2335	0
215	20230919	164700	5065	2335	2335	2335	2335	0
216	20230919	164600	5065	2335	2335	2335	2335	0
217	20230919	164500	5065	2335	2335	2335	2335	0
218	20230919	164400	5065	2335	2335	2335	2335	0
219	20230919	164300	5065	2335	2335	2335	2335	0
220	20230919	164200	5065	2335	2335	2335	2335	0
221	20230919	164100	5065	2335	2335	2335	2335	0
222	20230919	164000	5065	2335	2335	2335	2335	0
223	20230919	163900	5065	2335	2335	2335	2335	0
224	20230919	163800	5065	2335	2335	2335	2335	0
225	20230919	163700	5065	2335	2335	2335	2335	0
226	20230919	163600	5065	2335	2335	2335	2335	0
227	20230919	163500	5065	2335	2335	2335	2335	0
228	20230919	163400	5065	2335	2335	2335	2335	0
229	20230919	163300	5065	2335	2335	2335	2335	0
230	20230919	163200	5065	2335	2335	2335	2335	0
231	20230919	163100	5065	2335	2335	2335	2335	0
232	20230919	163000	5065	2335	2335	2335	2335	0
233	20230919	162900	5065	2335	2335	2335	2335	0
234	20230919	162800	5065	2335	2335	2335	2335	0
235	20230919	162700	5065	2335	2335	2335	2335	0
236	20230919	162600	5065	2335	2335	2335	2335	0
237	20230919	162500	5065	2335	2335	2335	2335	0
238	20230919	162400	5065	2335	2335	2335	2335	0
239	20230919	162300	5065	2335	2335	2335	2335	0
240	20230919	162200	5065	2335	2335	2335	2335	0
241	20230919	162100	5065	2335	2335	2335	2335	0
242	20230919	162000	5065	2335	2335	2335	2335	1
243	20230919	161900	5065	2335	2335	2335	2335	0
244	20230919	161800	5065	2335	2335	2335	2335	0
245	20230919	161700	5065	2335	2335	2335	2335	0
246	20230919	161600	5065	2335	2335	2335	2335	0
247	20230919	161500	5065	2335	2335	2335	2335	0
248	20230919	161400	5065	2335	2335	2335	2335	0
249	20230919	161300	5065	2335	2335	2335	2335	0
250	20230919	161200	5065	2335	2335	2335	2335	0
251	20230919	161100	5065	2335	2335	2335	2335	0
252	20230919	161000	5065	2335	2335	2335	2335	0
253	20230919	160900	5065	2335	2335	2335	2335	0
254	20230919	160800	5065	2335	2335	2335	2335	0
255	20230919	160700	5065	2335	2335	2335	2335	0
256	20230919	160600	5065	2335	2335	2335	2335	0
257	20230919	160500	5065	2335	2335	2335	2335	0
258	20230919	160400	5065	2335	2335	2335	2335	0
259	20230919	160300	5065	2335	2335	2335	2335	0
260	20230919	160200	5065	2335	2335	2335	2335	0
261	20230919	160100	5065	2335	2335	2335	2335	0
262	20230919	160000	5065	2335	2335	2335	2335	0
263	20230919	155900	5065	2335	2335	2335	2335	0
264	20230919	155800	5065	2335	2335	2335	2335	0
265	20230919	155700	5065	2335	2335	2335	2335	0
266	20230919	155600	5065	2335	2335	2335	2335	0
267	20230919	155500	5065	2335	2335	2335	2335	0
268	20230919	155400	5065	2335	2335	2335	2335	0
269	20230919	155300	5065	2335	2335	2335	2335	0
270	20230919	155200	5065	2335	2335	2335	2335	0
271	20230919	155100	5065	2335	2335	2335	2335	0
272	20230919	155000	5065	2335	2335	2335	2335	1
273	20230919	154900	5065	2335	2335	2335	2335	0
274	20230919	154800	5065	2335	2335	2335	2335	0
275	20230919	154700	5065	2335	2335	2335	2335	0
276	20230919	154600	5065	2335	2335	2335	2335	0
277	20230919	154500	5065	2335	2335	2335	2335	0
278	20230919	154400	5065	2335	2335	2335	2335	0
279	20230919	154300	5065	2335	2335	2335	2335	0
280	20230919	154200	5065	2335	2335	2335	2335	0
281	20230919	154100	5065	2335	2335	2335	2335	0
282	20230919	154000	5065	2335	2335	2335	2335	0
283	20230919	153900	5065	2335	2335	2335	2335	0
284	20230919	153800	5065	2335	2335	2335	2335	0
285	20230919	153700	5065	2335	2335	2335	2335	0
286	20230919	153600	5065	2335	2335	2335	2335	0
287	20230919	153500	5065	2335	2335	2335	2335	0
288	20230919	153400	5065	2335	2335	2335	2335	0
289	20230919	153300	5065	2335	2335	2335	2335	0
290	20230919	153200	5065	2335	2335	2335	2335	0
291	20230919	153100	5065	2335	2335	2335	2335	0
292	20230919	153000	5065	2335	2335	2335	2335	0
293	20230919	152900	5065	2335	2335	2335	2335	0
294	20230919	152800	5065	2335	2335	2335	2335	0
295	20230919	152700	5065	2335	2335	2335	2335	0
296	20230919	152600	5065	2335	2335	2335	2335	0
297	20230919	152500	5065	2335	2335	2335	2335	0
298	20230919	152400	5065	2335	2335	2335	2335	0
299	20230919	152300	5065	2335	2335	2335	2335	0
300	20230919	152200	5065	2335	2335	2335	2335	0
301	20230919	152100	5065	2335	2335	2335	2335	0
302	20230919	152000	5065	2335	2335	2335	2335	0
303	20230919	151900	5065	2335	2335	2335	2335	0
304	20230919	151800	5065	2335	2335	2335	2335	0
305	20230919	151700	5065	2335	2335	2335	2335	0
306	20230919	151600	5065	2335	2335	2335	2335	0
307	20230919	151500	5065	2335	2335	2335	2335	0
308	20230919	151400	5065	2335	2335	2335	2335	0
309	20230919	151300	5065	2335	2335	2335	2335	0
310	20230919	151200	5065	2335	2335	2335	2335	0
311	20230919	151100	5065	2335	2335	2335	2335	0
312	20230919	151000	5065	2335	2335	2335	2335	0
313	20230919	150900	5065	2335	2335	2335	2335	0
314	20230919	150800	5065	2335	2335	2335	2335	0
315	20230919	150700	5065	2335	2335	2335	2335	0
316	20230919	150600	5065	2335	2335	2335	2335	0
317	20230919	150500	5065	2335	2335	2335	2335	0
318	20230919	150400	5065	2335	2335	2335	2335	0
319	20230919	150300	5065	2335	2335	2335	2335	0
320	20230919	150200	5065	2335	2335	2335	2335	0
321	20230919	150100	5065	2335	2335	2335	2335	0
322	20230919	150000	5065	2335	2335	2335	2335	0
323	20230919	145900	5065	2335	2335	2335	2335	0
324	20230919	145800	5065	2335	2335	2335	2335	0
325	20230919	145700	5065	2335	2335	2335	2335	0
326	20230919	145600	5065	2335	2335	2335	2335	0
327	20230919	145500	5065	2335	2335	2335	2335	0
328	20230919	145400	5065	2335	2335	2335	2335	0
329	20230919	145300	5065	2335	2335	2335	2335	0
330	20230919	145200	5065	2335	2335	2335	2335	0
331	20230919	145100	5065	2335	2335	2335	2335	0
332	20230919	145000	5065	2335	2335	2335	2335	0
333	20230919	144900	5065	2335	2335	2335	2335	0
334	20230919	144800	5065	2335	2335	2335	2335	0
335	20230919	144700	5065	2335	2335	2335	2335	0
336	20230919	144600	5065	2335	2335	2335	2335	0
337	20230919	144500	5065	2335	2335	2335	2335	0
338	20230919	144400	5065	2335	2335	2335	2335	0
339	20230919	144300	5065	2335	2335	2335	2335	0
340	20230919	144200	5065	2335	2335	2335	2335	0
341	20230919	144100	5065	2335	2335	2335	2335	0
342	20230919	144000	5065	2335	2335	2335	2335	0
343	20230919	143900	5065	2335	2335	2335	2335	0
344	20230919	143800	5065	2335	2335	2335	2335	0
345	20230919	143700	5065	2335	2335	2335	2335	0
346	20230919	143600	5065	2335	2335	2335	2335	0
347	20230919	143500	5065	2335	2335	2335	2335	0
348	20230919	143400	5065	2335	2335	2335	2335	0
349	20230919	143300	5065	2335	2335	2335	2335	0
350	20230919	143200	5065	2335	2335	2335	2335	0
351	20230919	143100	5065	2335	2335	2335	2335	0
352	20230919	143000	5065	2335	2335	2335	2335	0
353	20230919	142900	5065	2335	2335	2335	2335	0
354	20230919	142800	5065	2335	2335	2335	2335	0
355	20230919	142700	5065	2335	2335	2335	2335	0
356	20230919	142600	5065	2335	2335	2335	2335	0
357	20230919	142500	5065	2335	2335	2335	2335	0
358	20230919	142400	5065	2335	2335	2335	2335	0
359	20230919	142300	5065	2335	2335	2335	2335	0
360	20230919	142200	5065	2335	2335	2335	2335	0
361	20230919	142100	5065	2335	2335	2335	2335	0
362	20230919	142000	5065	2335	2335	2335	2335	0
363	20230919	141900	5065	2335	2335	2335	2335	0
364	20230919	141800	5065	2335	2335	2335	2335	0
365	20230919	141700	5065	2335	2335	2335	2335	0
366	20230919	141600	5065	2335	2335	2335	2335	0
367	20230919	141500	5065	2335	2335	2335	2335	0
368	20230919	141400	5065	2335	2335	2335	2335	0
369	20230919	141300	5065	2335	2335	2335	2335	0
370	20230919	141200	5065	2335	2335	2335	2335	0
371	20230919	141100	5065	2335	2335	2335	2335	0
372	20230919	141000	5065	2335	2335	2335	2335	0
373	20230919	140900	5065	2335	2335	2335	2335	0
374	20230919	140800	5065	2335	2335	2335	2335	0
375	20230919	140700	5065	2335	2335	2335	2335	0
376	20230919	140600	5065	2335	2335	2335	2335	0
377	20230919	140500	5065	2335	2335	2335	2335	0
378	20230919	140400	5065	2335	2335	2335	2335	0
379	20230919	140300	5065	2335	2335	2335	2335	0
380	20230919	140200	5065	2335	2335	2335	2335	0
381	20230919	140100	5065	2335	2335	2335	2335	0
382	20230919	140000	5065	2335	2335	2335	2335	0
383	20230919	135900	5065	2335	2335	2335	2335	0
384	20230919	135800	5065	2335	2335	2335	2335	0
385	20230919	135700	5065	2335	2335	2335	2335	0
386	20230919	135600	5065	2335	2335	2335	2335	0
387	20230919	135500	5065	2335	2335	2335	2335	0
388	20230919	135400	5065	2335	2335	2335	2335	0
389	20230919	135300	5065	2335	2335	2335	2335	0
390	20230919	135200	5065	2335	2335	2335	2335	0
391	20230919	135100	5065	2335	2335	2335	2335	0
392	20230919	135000	5065	2335	2335	2335	2335	0
393	20230919	134900	5065	2335	2335	2335	2335	0
394	20230919	134800	5065	2335	2335	2335	2335	0
395	20230919	134700	5065	2335	2335	2335	2335	0
396	20230919	134600	5065	2335	2335	2335	2335	0
397	20230919	134500	5065	2335	2335	2335	2335	0
398	20230919	134400	5065	2335	2335	2335	2335	0
399	20230919	134300	5065	2335	2335	2335	2335	0
400	20230919	134200	5065	2335	2335	2335	2335	0
401	20230919	134100	5065	2335	2335	2335	2335	0
402	20230919	134000	5065	2335	2335	2335	2335	0
403	20230919	133900	5065	2335	2335	2335	2335	0
404	20230919	133800	5065	2335	2335	2335	2335	0
405	20230919	133700	5065	2335	2335	2335	2335	0
406	20230919	133600	5065	2335	2335	2335	2335	0
407	20230919	133500	5065	2335	2335	2335	2335	0
408	20230919	133400	5065	2335	2335	2335	2335	0
409	20230919	133300	5065	2335	2335	2335	2335	0
410	20230919	133200	5065	2335	2335	2335	2335	0
411	20230919	133100	5065	2335	2335	2335	2335	0
412	20230919	133000	5065	2335	2335	2335	2335	0
413	20230919	132900	5065	2335	2335	2335	2335	0
414	20230919	132800	5065	2335	2335	2335	2335	0
415	20230919	132700	5065	2335	2335	2335	2335	0
416	20230919	132600	5065	2335	2335	2335	2335	0
417	20230919	132500	5065	2335	2335	2335	2335	0
418	20230919	132400	5065	2335	2335	2335	2335	0
419	20230919	132300	5065	2335	2335	2335	2335	0
420	20230919	132200	5065	2335	2335	2335	2335	0
421	20230919	132100	5065	2335	2335	2335	2335	0
422	20230919	132000	5065	2335	2335	2335	2335	0
423	20230919	131900	5065	2335	2335	2335	2335	0
424	20230919	131800	5065	2335	2335	2335	2335	0
425	20230919	131700	5065	2335	2335	2335	2335	0
426	20230919	131600	5065	2335	2335	2335	2335	0
427	20230919	131500	5065	2335	2335	2335	2335	0
428	20230919	131400	5065	2335	2335	2335	2335	0
429	20230919	131300	5065	2335	2335	2335	2335	0
430	20230919	131200	5065	2335	2335	2335	2335	0
431	20230919	131100	5065	2335	2335	2335	2335	0
432	20230919	131000	5065	2335	2335	2335	2335	0
433	20230919	130900	5065	2335	2335	2335	2335	0
434	20230919	130800	5065	2335	2335	2335	2335	0
435	20230919	130700	5065	2335	2335	2335	2335	0
436	20230919	130600	5065	2335	2335	2335	2335	0
437	20230919	130500	5065	2335	2335	2335	2335	0
438	20230919	130400	5065	2335	2335	2335	2335	0
439	20230919	130300	5065	2335	2335	2335	2335	0
440	20230919	130200	5065	2335	2335	2335	2335	0
441	20230919	130100	5065	2335	2335	2335	2335	0
442	20230919	130000	5065	2335	2335	2335	2335	0
443	20230919	125900	5065	2335	2335	2335	2335	0
444	20230919	125800	5065	2335	2335	2335	2335	0
445	20230919	125700	5065	2335	2335	2335	2335	0
446	20230919	125600	5065	2335	2335	2335	2335	0
447	20230919	125500	5065	2335	2335	2335	2335	0
448	20230919	125400	5065	2335	2335	2335	2335	0
449	20230919	125300	5065	2335	2335	2335	2335	0
450	20230919	125200	5065	2335	2335	2335	2335	0
451	20230919	125100	5065	2335	2335	2335	2335	0
452	20230919	125000	5065	2335	2335	2335	2335	0
453	20230919	124900	5065	2335	2335	2335	2335	0
454	20230919	124800	5065	2335	2335	2335	2335	0
455	20230919	124700	5065	2335	2335	2335	2335	0
456	20230919	124600	5065	2335	2335	2335	2335	0
457	20230919	124500	5065	2335	2335	2335	2335	0
458	20230919	124400	5065	2335	2335	2335	2335	0
459	20230919	124300	5065	2335	2335	2335	2335	0
460	20230919	124200	5065	2335	2335	2335	2335	0
461	20230919	124100	5065	2335	2335	2335	2335	0
462	20230919	124000	5065	2335	2335	2335	2335	0
463	20230919	123900	5065	2335	2335	2335	2335	0
464	20230919	123800	5065	2335	2335	2335	2335	0
465	20230919	123700	5065	2335	2335	2335	2335	0
466	20230919	123600	5065	2335	2335	2335	2335	0
467	20230919	123500	5065	2335	2335	2335	2335	0
468	20230919	123400	5065	2335	2335	2335	2335	0
469	20230919	123300	5065	2335	2335	2335	2335	0
470	20230919	123200	5065	2335	2335	2335	2335	0
471	20230919	123100	5065	2335	2335	2335	2335	0
472	20230919	123000	5065	2335	2335	2335	2335	0
473	20230919	122900	5065	2335	2335	2335	2335	0
474	20230919	122800	5065	2335	2335	2335	2335	0
475	20230919	122700	5065	2335	2335	2335	2335	0
476	20230919	122600	5065	2335	2335	2335	2335	0
477	20230919	122500	5065	2335	2335	2335	2335	0
478	20230919	122400	5065	2335	2335	2335	2335	0
479	20230919	122300	5065	2335	2335	2335	2335	0
480	20230919	122200	5065	2335	2335	2335	2335	0
481	20230919	122100	5065	2335	2335	2335	2335	0
482	20230919	122000	5065	2335	2335	2335	2335	0
483	20230919	121900	5065	2335	2335	2335	2335	0
484	20230919	121800	5065	2335	2335	2335	2335	0
485	20230919	121700	5065	2335	2335	2335	2335	0
486	20230919	121600	5065	2335	2335	2335	2335	0
487	20230919	121500	5065	2335	2335	2335	2335	0
488	20230919	121400	5065	2335	2335	2335	2335	0
489	20230919	121300	5065	2335	2335	2335	2335	0
490	20230919	121200	5065	2335	2335	2335	2335	0
491	20230919	121100	5065	2335	2335	2335	2335	0
492	20230919	121000	5065	2335	2335	2335	2335	0
493	20230919	120900	5065	2335	2335	2335	2335	0
494	20230919	120800	5065	2335	2335	2335	2335	0
495	20230919	120700	5065	2335	2335	2335	2335	0
496	20230919	120600	5065	2335	2335	2335	2335	0
497	20230919	120500	5065	2335	2335	2335	2335	0
498	20230919	120400	5065	2335	2335	2335	2335	0
499	20230919	120300	5065	2335	2335	2335	2335	0
500	20230919	120200	5065	2335	2335	2335	2335	0
501	20230919	120100	5065	2335	2335	2335	2335	0
502	20230919	120000	5065	2335	2335	2335	2335	0
503	20230919	115900	5065	2335	2335	2335	2335	0
504	20230919	115800	5065	2335	2335	2335	2335	0
505	20230919	115700	5065	2335	2335	2335	2335	0
506	20230919	115600	5065	2335	2335	2335	2335	0
507	20230919	115500	5065	2335	2335	2335	2335	0
508	20230919	115400	5065	2335	2335	2335	2335	0
509	20230919	115300	5065	2335	2335	2335	2335	0
510	20230919	115200	5065	2335	2335	2335	2335	0
511	20230919	115100	5065	2335	2335	2335	2335	0
512	20230919	115000	5065	2335	2335	2335	2335	0
513	20230919	114900	5065	2335	2335	2335	2335	0
514	20230919	114800	5065	2335	2335	2335	2335	0
515	20230919	114700	5065	2335	2335	2335	2335	0
516	20230919	114600	5065	2335	2335	2335	2335	0
517	20230919	114500	5065	2335	2335	2335	2335	0
518	20230919	114400	5065	2335	2335	2335	2335	0
519	20230919	114300	5065	2335	2335	2335	2335	0
520	20230919	114200	5065	2335	2335	2335	2335	0
521	20230919	114100	5065	2335	2335	2335	2335	0
522	20230919	114000	5065	2335	2335	2335	2335	0
523	20230919	113900	5065	2335	2335	2335	2335	0
524	20230919	113800	5065	2335	2335	2335	2335	0
525	20230919	113700	5065	2335	2335	2335	2335	0
526	20230919	113600	5065	2335	2335	2335	2335	0
527	20230919	113500	5065	2335	2335	2335	2335	0
528	20230919	113400	5065	2335	2335	2335	2335	0
529	20230919	113300	5065	2335	2335	2335	2335	0
530	20230919	113200	5065	2335	2335	2335	2335	0
531	20230919	113100	5065	2335	2335	2335	2335	0
532	20230919	113000	5065	2335	2335	2335	2335	0
533	20230919	112900	5065	2335	2335	2335	2335	0
534	20230919	112800	5065	2335	2335	2335	2335	0
535	20230919	112700	5065	2335	2335	2335	2335	0
536	20230919	112600	5065	2335	2335	2335	2335	0
537	20230919	112500	5065	2335	2335	2335	2335	0
538	20230919	112400	5065	2335	2335	2335	2335	0
539	20230919	112300	5065	2335	2335	2335	2335	0
540	20230919	112200	5065	2335	2335	2335	2335	0
541	20230919	112100	5065	2335	2335	2335	2335	0
542	20230919	112000	5065	2335	2335	2335	2335	0
543	20230919	111900	5065	2335	2335	2335	2335	0
544	20230919	111800	5065	2335	2335	2335	2335	0
545	20230919	111700	5065	2335	2335	2335	2335	0
546	20230919	111600	5065	2335	2335	2335	2335	0
547	20230919	111500	5065	2335	2335	2335	2335	0
548	20230919	111400	5065	2335	2335	2335	2335	0
549	20230919	111300	5065	2335	2335	2335	2335	0
550	20230919	111200	5065	2335	2335	2335	2335	0
551	20230919	111100	5065	2335	2335	2335	2335	0
552	20230919	111000	5065	2335	2335	2335	2335	0
553	20230919	110900	5065	2335	2335	2335	2335	0
554	20230919	110800	5065	2335	2335	2335	2335	0
555	20230919	110700	5065	2335	2335	2335	2335	0
556	20230919	110600	5065	2335	2335	2335	2335	0
557	20230919	110500	5065	2335	2335	2335	2335	0
558	20230919	110400	5065	2335	2335	2335	2335	0
559	20230919	110300	5065	2335	2335	2335	2335	0
560	20230919	110200	5065	2335	2335	2335	2335	0
561	20230919	110100	5065	2335	2335	2335	2335	0
562	20230919	110000	5065	2335	2335	2335	2335	0
563	20230919	105900	5065	2335	2335	2335	2335	0
564	20230919	105800	5065	2335	2335	2335	2335	0
565	20230919	105700	5065	2335	2335	2335	2335	0
566	20230919	105600	5065	2335	2335	2335	2335	0
567	20230919	105500	5065	2335	2335	2335	2335	0
568	20230919	105400	5065	2335	2335	2335	2335	0
569	20230919	105300	5065	2335	2335	2335	2335	0
570	20230919	105200	5065	2335	2335	2335	2335	0
571	20230919	105100	5065	2335	2335	2335	2335	0
572	20230919	105000	5065	2335	2335	2335	2335	0
573	20230919	104900	5065	2335	2335	2335	2335	0
574	20230919	104800	5065	2335	2335	2335	2335	0
575	20230919	104700	5065	2335	2335	2335	2335	0
576	20230919	104600	5065	2335	2335	2335	2335	0
577	20230919	104500	5065	2335	2335	2335	2335	0
578	20230919	104400	5065	2335	2335	2335	2335	0
579	20230919	104300	5065	2335	2335	2335	2335	0
580	20230919	104200	5065	2335	2335	2335	2335	0
581	20230919	104100	5065	2335	2335	2335	2335	0
582	20230919	104000	5065	2335	2335	2335	2335	0
583	20230919	103900	5065	2335	2335	2335	2335	0
584	20230919	103800	5065	2335	2335	2335	2335	0
585	20230919	103700	5065	2335	2335	2335	2335	0
586	20230919	103600	5065	2335	2335	2335	2335	0
587	20230919	103500	5065	2335	2335	2335	2335	0
588	20230919	103400	5065	2335	2335	2335	2335	0
589	20230919	103300	5065	2335	2335	2335	2335	0
590	20230919	103200	5065	2335	2335	2335	2335	0
591	20230919	103100	5065	2335	2335	2335	2335	0
592	20230919	103000	5065	2335	2335	2335	2335	0
593	20230919	102900	5065	2335	2335	2335	2335	0
594	20230919	102800	5065	2335	2335	2335	2335	0
595	20230919	102700	5065	2335	2335	2335	2335	0
596	20230919	102600	5065	2335	2335	2335	2335	0
597	20230919	102500	5065	2335	2335	2335	2335	0
598	20230919	102400	5065	2335	2335	2335	2335	0
599	20230919	102300	5065	2335	2335	2335	2335	0
600	20230919	102200	5065	2335	2335	2335	2335	0
601	20230919	102100	5065	2335	2335	2335	2335	0
602	20230919	102000	5065	2335	2335	2335	2335	0
603	20230919	101900	5065	2335	2335	2335	2335	0
604	20230919	101800	5065	2335	2335	2335	2335	0
605	20230919	101700	5065	2335	2335	2335	2335	0
606	20230919	101600	5065	2335	2335	2335	2335	0
607	20230919	101500	5065	2335	2335	2335	2335	0
608	20230919	101400	5065	2335	2335	2335	2335	0
609	20230919	101300	5065	2335	2335	2335	2335	0
610	20230919	101200	5065	2335	2335	2335	2335	0
611	20230919	101100	5065	2335	2335	2335	2335	0
612	20230919	101000	5065	2335	2335	2335	2335	0
613	20230919	100900	5065	2335	2335	2335	2335	0
614	20230919	100800	5065	2335	2335	2335	2335	0
615	20230919	100700	5065	2335	2335	2335	2335	0
616	20230919	100600	5065	2335	2335	2335	2335	0
617	20230919	100500	5065	2335	2335	2335	2335	0
618	20230919	100400	5065	2335	2335	2335	2335	0
619	20230919	100300	5065	2335	2335	2335	2335	0
620	20230919	100200	5065	2335	2335	2335	2335	0
621	20230919	100100	5065	2335	2335	2335	2335	0
622	20230919	100000	5065	2335	2335	2335	2335	0
623	20230919	095900	5065	2335	2335	2335	2335	0
624	20230919	095800	5065	2335	2335	2335	2335	0
625	20230919	095700	5065	2335	2335	2335	2335	0
626	20230919	095600	5065	2335	2335	2335	2335	0
627	20230919	095500	5065	2335	2335	2335	2335	0
628	20230919	095400	5065	2335	2335	2335	2335	0
629	20230919	095300	5065	2335	2335	2335	2335	0
630	20230919	095200	5065	2335	2335	2335	2335	0
631	20230919	095100	5065	2335	2335	2335	2335	0
632	20230919	095000	5065	2335	2335	2335	2335	0
633	20230919	094900	5065	2335	2335	2335	2335	0
634	20230919	094800	5065	2335	2335	2335	2335	0
635	20230919	094700	5065	2335	2335	2335	2335	0
636	20230919	094600	5065	2335	2335	2335	2335	0
637	20230919	094500	5065	2335	2335	2335	2335	0
638	20230919	094400	5065	2335	2335	2335	2335	0
639	20230919	094300	5065	2335	2335	2335	2335	1
640	20230919	094200	2730	2730	2730	2730	2730	0
641	20230919	094100	2730	2730	2730	2730	2730	0
642	20230919	094000	2730	2730	2730	2730	2730	0
643	20230919	093900	2730	2730	2730	2730	2730	0
644	20230919	093800	2730	2730	2730	2730	2730	0
645	20230919	093700	2730	2730	2730	2730	2730	0
646	20230919	093600	2730	2730	2730	2730	2730	0
647	20230919	093500	2730	2730	2730	2730	2730	0
648	20230919	093400	2730	2730	2730	2730	2730	0
649	20230919	093300	2730	2730	2730	2730	2730	0
650	20230919	093200	2730	2730	2730	2730	2730	0
651	20230919	093100	2730	2730	2730	2730	2730	0
652	20230919	093000	2730	2730	2730	2730	2730	0
653	20230919	092900	2730	2730	2730	2730	2730	0
654	20230919	092800	2730	2730	2730	2730	2730	0
655	20230919	092700	2730	2730	2730	2730	2730	0
656	20230919	092600	2730	2730	2730	2730	2730	0
657	20230919	092500	2730	2730	2730	2730	2730	0
658	20230919	092400	2730	2730	2730	2730	2730	0
659	20230919	092300	2730	2730	2730	2730	2730	0
660	20230919	092200	2730	2730	2730	2730	2730	0
661	20230919	092100	2730	2730	2730	2730	2730	0
662	20230919	092000	2730	2730	2730	2730	2730	0
663	20230919	091900	2730	2730	2730	2730	2730	0
664	20230919	091800	2730	2730	2730	2730	2730	0
665	20230919	091700	2730	2730	2730	2730	2730	0
666	20230919	091600	2730	2730	2730	2730	2730	0
667	20230919	091500	2730	2730	2730	2730	2730	0
668	20230919	091400	2730	2730	2730	2730	2730	0
669	20230919	091300	2730	2730	2730	2730	2730	0
670	20230919	091200	2730	2730	2730	2730	2730	0
671	20230919	091100	2730	2730	2730	2730	2730	0
672	20230919	091000	2730	2730	2730	2730	2730	0
673	20230919	090900	2730	2730	2730	2730	2730	0
674	20230919	090800	2730	2730	2730	2730	2730	0
675	20230919	090700	2730	2730	2730	2730	2730	0
676	20230919	090600	2730	2730	2730	2730	2730	0
677	20230919	090500	2730	2730	2730	2730	2730	0
678	20230919	090400	2730	2730	2730	2730	2730	0
679	20230919	090300	2730	2730	2730	2730	2730	0
680	20230919	090200	2730	2730	2730	2730	2730	0
681	20230919	090100	2730	2730	2730	2730	2730	0
682	20230919	090000	2730	2730	2730	2730	2730	1