KissMeData/086460/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	193900	7880	7880	7880	7880	7880	1
3	20230912	193800	7880	7880	7880	7880	7880	0
4	20230912	193700	7880	7880	7880	7880	7880	0
5	20230912	193600	7880	7880	7880	7880	7880	0
6	20230912	193500	7880	7880	7880	7880	7880	0
7	20230912	193400	7880	7880	7880	7880	7880	0
8	20230912	193300	7880	7880	7880	7880	7880	0
9	20230912	193200	7880	7880	7880	7880	7880	0
10	20230912	193100	7880	7880	7880	7880	7880	0
11	20230912	193000	7880	7880	7880	7880	7880	0
12	20230912	192900	7880	7880	7880	7880	7880	0
13	20230912	192800	7880	7880	7880	7880	7880	0
14	20230912	192700	7880	7880	7880	7880	7880	0
15	20230912	192600	7880	7880	7880	7880	7880	0
16	20230912	192500	7880	7880	7880	7880	7880	0
17	20230912	192400	7880	7880	7880	7880	7880	0
18	20230912	192300	7880	7880	7880	7880	7880	0
19	20230912	192200	7880	7880	7880	7880	7880	0
20	20230912	192100	7880	7880	7880	7880	7880	0
21	20230912	192000	7880	7880	7880	7880	7880	0
22	20230912	191900	7880	7880	7880	7880	7880	0
23	20230912	191800	7880	7880	7880	7880	7880	0
24	20230912	191700	7880	7880	7880	7880	7880	0
25	20230912	191600	7880	7880	7880	7880	7880	0
26	20230912	191500	7880	7880	7880	7880	7880	0
27	20230912	191400	7880	7880	7880	7880	7880	0
28	20230912	191300	7880	7880	7880	7880	7880	0
29	20230912	191200	7880	7880	7880	7880	7880	0
30	20230912	191100	7880	7880	7880	7880	7880	0
31	20230912	191000	7880	7880	7880	7880	7880	0
32	20230912	190900	7880	7880	7880	7880	7880	1
33	20230912	190800	7880	7880	7880	7880	7880	0
34	20230912	190700	7880	7880	7880	7880	7880	0
35	20230912	190600	7880	7880	7880	7880	7880	0
36	20230912	190500	7880	7880	7880	7880	7880	0
37	20230912	190400	7880	7880	7880	7880	7880	0
38	20230912	190300	7880	7880	7880	7880	7880	0
39	20230912	190200	7880	7880	7880	7880	7880	0
40	20230912	190100	7880	7880	7880	7880	7880	0
41	20230912	190000	7880	7880	7880	7880	7880	0
42	20230912	185900	7880	7880	7880	7880	7880	0
43	20230912	185800	7880	7880	7880	7880	7880	0
44	20230912	185700	7880	7880	7880	7880	7880	0
45	20230912	185600	7880	7880	7880	7880	7880	0
46	20230912	185500	7880	7880	7880	7880	7880	0
47	20230912	185400	7880	7880	7880	7880	7880	0
48	20230912	185300	7880	7880	7880	7880	7880	0
49	20230912	185200	7880	7880	7880	7880	7880	0
50	20230912	185100	7880	7880	7880	7880	7880	0
51	20230912	185000	7880	7880	7880	7880	7880	0
52	20230912	184900	7880	7880	7880	7880	7880	0
53	20230912	184800	7880	7880	7880	7880	7880	0
54	20230912	184700	7880	7880	7880	7880	7880	0
55	20230912	184600	7880	7880	7880	7880	7880	0
56	20230912	184500	7880	7880	7880	7880	7880	0
57	20230912	184400	7880	7880	7880	7880	7880	0
58	20230912	184300	7880	7880	7880	7880	7880	0
59	20230912	184200	7880	7880	7880	7880	7880	0
60	20230912	184100	7880	7880	7880	7880	7880	0
61	20230912	184000	7880	7880	7880	7880	7880	0
62	20230912	183900	7880	7880	7880	7880	7880	1
63	20230912	183800	7880	7880	7880	7880	7880	0
64	20230912	183700	7880	7880	7880	7880	7880	0
65	20230912	183600	7880	7880	7880	7880	7880	0
66	20230912	183500	7880	7880	7880	7880	7880	0
67	20230912	183400	7880	7880	7880	7880	7880	0
68	20230912	183300	7880	7880	7880	7880	7880	0
69	20230912	183200	7880	7880	7880	7880	7880	0
70	20230912	183100	7880	7880	7880	7880	7880	0
71	20230912	183000	7880	7880	7880	7880	7880	0
72	20230912	182900	7880	7880	7880	7880	7880	0
73	20230912	182800	7880	7880	7880	7880	7880	0
74	20230912	182700	7880	7880	7880	7880	7880	0
75	20230912	182600	7880	7880	7880	7880	7880	0
76	20230912	182500	7880	7880	7880	7880	7880	0
77	20230912	182400	7880	7880	7880	7880	7880	0
78	20230912	182300	7880	7880	7880	7880	7880	0
79	20230912	182200	7880	7880	7880	7880	7880	0
80	20230912	182100	7880	7880	7880	7880	7880	0
81	20230912	182000	7880	7880	7880	7880	7880	0
82	20230912	181900	7880	7880	7880	7880	7880	0
83	20230912	181800	7880	7880	7880	7880	7880	0
84	20230912	181700	7880	7880	7880	7880	7880	0
85	20230912	181600	7880	7880	7880	7880	7880	0
86	20230912	181500	7880	7880	7880	7880	7880	0
87	20230912	181400	7880	7880	7880	7880	7880	0
88	20230912	181300	7880	7880	7880	7880	7880	0
89	20230912	181200	7880	7880	7880	7880	7880	0
90	20230912	181100	7880	7880	7880	7880	7880	0
91	20230912	181000	7880	7880	7880	7880	7880	0
92	20230912	180900	7880	7880	7880	7880	7880	1
93	20230912	180800	7880	7880	7880	7880	7880	0
94	20230912	180700	7880	7880	7880	7880	7880	0
95	20230912	180600	7880	7880	7880	7880	7880	0
96	20230912	180500	7880	7880	7880	7880	7880	0
97	20230912	180400	7880	7880	7880	7880	7880	0
98	20230912	180300	7880	7880	7880	7880	7880	0
99	20230912	180200	7880	7880	7880	7880	7880	0
100	20230912	180100	7880	7880	7880	7880	7880	0
101	20230912	180000	7880	7880	7880	7880	7880	0
102	20230912	175900	7880	7880	7880	7880	7880	0
103	20230912	175800	7880	7880	7880	7880	7880	0
104	20230912	175700	7880	7880	7880	7880	7880	0
105	20230912	175600	7880	7880	7880	7880	7880	0
106	20230912	175500	7880	7880	7880	7880	7880	0
107	20230912	175400	7880	7880	7880	7880	7880	0
108	20230912	175300	7880	7880	7880	7880	7880	0
109	20230912	175200	7880	7880	7880	7880	7880	0
110	20230912	175100	7880	7880	7880	7880	7880	0
111	20230912	175000	7880	7880	7880	7880	7880	0
112	20230912	174900	7880	7880	7880	7880	7880	0
113	20230912	174800	7880	7880	7880	7880	7880	0
114	20230912	174700	7880	7880	7880	7880	7880	0
115	20230912	174600	7880	7880	7880	7880	7880	0
116	20230912	174500	7880	7880	7880	7880	7880	0
117	20230912	174400	7880	7880	7880	7880	7880	0
118	20230912	174300	7880	7880	7880	7880	7880	0
119	20230912	174200	7880	7880	7880	7880	7880	0
120	20230912	174100	7880	7880	7880	7880	7880	0
121	20230912	174000	7880	7880	7880	7880	7880	0
122	20230912	173900	7880	7880	7880	7880	7880	1
123	20230912	173800	7880	7880	7880	7880	7880	0
124	20230912	173700	7880	7880	7880	7880	7880	0
125	20230912	173600	7880	7880	7880	7880	7880	0
126	20230912	173500	7880	7880	7880	7880	7880	0
127	20230912	173400	7880	7880	7880	7880	7880	0
128	20230912	173300	7880	7880	7880	7880	7880	0
129	20230912	173200	7880	7880	7880	7880	7880	0
130	20230912	173100	7880	7880	7880	7880	7880	0
131	20230912	173000	7880	7880	7880	7880	7880	0
132	20230912	172900	7880	7880	7880	7880	7880	0
133	20230912	172800	7880	7880	7880	7880	7880	0
134	20230912	172700	7880	7880	7880	7880	7880	0
135	20230912	172600	7880	7880	7880	7880	7880	0
136	20230912	172500	7880	7880	7880	7880	7880	0
137	20230912	172400	7880	7880	7880	7880	7880	0
138	20230912	172300	7880	7880	7880	7880	7880	0
139	20230912	172200	7880	7880	7880	7880	7880	0
140	20230912	172100	7880	7880	7880	7880	7880	0
141	20230912	172000	7880	7880	7880	7880	7880	0
142	20230912	171900	7880	7880	7880	7880	7880	0
143	20230912	171800	7880	7880	7880	7880	7880	0
144	20230912	171700	7880	7880	7880	7880	7880	0
145	20230912	171600	7880	7880	7880	7880	7880	0
146	20230912	171500	7880	7880	7880	7880	7880	0
147	20230912	171400	7880	7880	7880	7880	7880	0
148	20230912	171300	7880	7880	7880	7880	7880	0
149	20230912	171200	7880	7880	7880	7880	7880	0
150	20230912	171100	7880	7880	7880	7880	7880	0
151	20230912	171000	7880	7880	7880	7880	7880	0
152	20230912	170900	7880	7880	7880	7880	7880	1
153	20230912	170800	7880	7880	7880	7880	7880	0
154	20230912	170700	7880	7880	7880	7880	7880	0
155	20230912	170600	7880	7880	7880	7880	7880	0
156	20230912	170500	7880	7880	7880	7880	7880	0
157	20230912	170400	7880	7880	7880	7880	7880	0
158	20230912	170300	7880	7880	7880	7880	7880	0
159	20230912	170200	7880	7880	7880	7880	7880	0
160	20230912	170100	7880	7880	7880	7880	7880	0
161	20230912	170000	7880	7880	7880	7880	7880	0
162	20230912	165900	7880	7880	7880	7880	7880	0
163	20230912	165800	7880	7880	7880	7880	7880	0
164	20230912	165700	7880	7880	7880	7880	7880	0
165	20230912	165600	7880	7880	7880	7880	7880	0
166	20230912	165500	7880	7880	7880	7880	7880	0
167	20230912	165400	7880	7880	7880	7880	7880	0
168	20230912	165300	7880	7880	7880	7880	7880	0
169	20230912	165200	7880	7880	7880	7880	7880	0
170	20230912	165100	7880	7880	7880	7880	7880	0
171	20230912	165000	7880	7880	7880	7880	7880	0
172	20230912	164900	7880	7880	7880	7880	7880	0
173	20230912	164800	7880	7880	7880	7880	7880	0
174	20230912	164700	7880	7880	7880	7880	7880	0
175	20230912	164600	7880	7880	7880	7880	7880	0
176	20230912	164500	7880	7880	7880	7880	7880	0
177	20230912	164400	7880	7880	7880	7880	7880	0
178	20230912	164300	7880	7880	7880	7880	7880	0
179	20230912	164200	7880	7880	7880	7880	7880	0
180	20230912	164100	7880	7880	7880	7880	7880	0
181	20230912	164000	7880	7880	7880	7880	7880	0
182	20230912	163900	7880	7880	7880	7880	7880	1
183	20230912	163800	7880	7880	7880	7880	7880	0
184	20230912	163700	7880	7880	7880	7880	7880	0
185	20230912	163600	7880	7880	7880	7880	7880	0
186	20230912	163500	7880	7880	7880	7880	7880	0
187	20230912	163400	7880	7880	7880	7880	7880	0
188	20230912	163300	7880	7880	7880	7880	7880	0
189	20230912	163200	7880	7880	7880	7880	7880	0
190	20230912	163100	7880	7880	7880	7880	7880	0
191	20230912	163000	7880	7880	7880	7880	7880	0
192	20230912	162900	7880	7880	7880	7880	7880	0
193	20230912	162800	7880	7880	7880	7880	7880	0
194	20230912	162700	7880	7880	7880	7880	7880	0
195	20230912	162600	7880	7880	7880	7880	7880	0
196	20230912	162500	7880	7880	7880	7880	7880	0
197	20230912	162400	7880	7880	7880	7880	7880	0
198	20230912	162300	7880	7880	7880	7880	7880	0
199	20230912	162200	7880	7880	7880	7880	7880	0
200	20230912	162100	7880	7880	7880	7880	7880	0
201	20230912	162000	7880	7880	7880	7880	7880	0
202	20230912	161900	7880	7880	7880	7880	7880	0
203	20230912	161800	7880	7880	7880	7880	7880	0
204	20230912	161700	7880	7880	7880	7880	7880	0
205	20230912	161600	7880	7880	7880	7880	7880	0
206	20230912	161500	7880	7880	7880	7880	7880	0
207	20230912	161400	7880	7880	7880	7880	7880	0
208	20230912	161300	7880	7880	7880	7880	7880	0
209	20230912	161200	7880	7880	7880	7880	7880	0
210	20230912	161100	7880	7880	7880	7880	7880	0
211	20230912	161000	7880	7880	7880	7880	7880	0
212	20230912	160900	7880	7880	7880	7880	7880	1
213	20230912	160800	7880	7880	7880	7880	7880	0
214	20230912	160700	7880	7880	7880	7880	7880	0
215	20230912	160600	7880	7880	7880	7880	7880	0
216	20230912	160500	7880	7880	7880	7880	7880	0
217	20230912	160400	7880	7880	7880	7880	7880	0
218	20230912	160300	7880	7880	7880	7880	7880	0
219	20230912	160200	7880	7880	7880	7880	7880	0
220	20230912	160100	7880	7880	7880	7880	7880	0
221	20230912	160000	7880	7880	7880	7880	7880	0
222	20230912	155900	7880	7880	7880	7880	7880	0
223	20230912	155800	7880	7880	7880	7880	7880	0
224	20230912	155700	7880	7880	7880	7880	7880	0
225	20230912	155600	7880	7880	7880	7880	7880	0
226	20230912	155500	7880	7880	7880	7880	7880	0
227	20230912	155400	7880	7880	7880	7880	7880	0
228	20230912	155300	7880	7880	7880	7880	7880	0
229	20230912	155200	7880	7880	7880	7880	7880	0
230	20230912	155100	7880	7880	7880	7880	7880	0
231	20230912	155000	7880	7880	7880	7880	7880	0
232	20230912	154900	7880	7880	7880	7880	7880	0
233	20230912	154800	7880	7880	7880	7880	7880	0
234	20230912	154700	7880	7880	7880	7880	7880	0
235	20230912	154600	7880	7880	7880	7880	7880	0
236	20230912	154500	7880	7880	7880	7880	7880	0
237	20230912	154400	7880	7880	7880	7880	7880	0
238	20230912	154300	7880	7880	7880	7880	7880	0
239	20230912	154200	7880	7880	7880	7880	7880	0
240	20230912	154100	7880	7880	7880	7880	7880	0
241	20230912	154000	7880	7880	7880	7880	7880	0
242	20230912	153900	7880	7880	7880	7880	7880	1
243	20230912	153800	7880	7880	7880	7880	7880	0
244	20230912	153700	7880	7880	7880	7880	7880	0
245	20230912	153600	7880	7880	7880	7880	7880	0
246	20230912	153500	7880	7880	7880	7880	7880	0
247	20230912	153400	7880	7880	7880	7880	7880	0
248	20230912	153300	7880	7880	7880	7880	7880	0
249	20230912	153200	7880	7880	7880	7880	7880	0
250	20230912	153100	7880	7880	7880	7880	7880	0
251	20230912	153000	7880	7880	7880	7880	7880	0
252	20230912	152900	7880	7880	7880	7880	7880	0
253	20230912	152800	7880	7880	7880	7880	7880	0
254	20230912	152700	7880	7880	7880	7880	7880	0
255	20230912	152600	7880	7880	7880	7880	7880	0
256	20230912	152500	7880	7880	7880	7880	7880	0
257	20230912	152400	7880	7880	7880	7880	7880	0
258	20230912	152300	7880	7880	7880	7880	7880	0
259	20230912	152200	7880	7880	7880	7880	7880	0
260	20230912	152100	7880	7880	7880	7880	7880	0
261	20230912	152000	7880	7880	7880	7880	7880	0
262	20230912	151900	7880	7880	7880	7880	7880	0
263	20230912	151800	7880	7880	7880	7880	7880	0
264	20230912	151700	7880	7880	7880	7880	7880	0
265	20230912	151600	7880	7880	7880	7880	7880	0
266	20230912	151500	7880	7880	7880	7880	7880	0
267	20230912	151400	7880	7880	7880	7880	7880	0
268	20230912	151300	7880	7880	7880	7880	7880	0
269	20230912	151200	7880	7880	7880	7880	7880	0
270	20230912	151100	7880	7880	7880	7880	7880	0
271	20230912	151000	7880	7880	7880	7880	7880	0
272	20230912	150900	7880	7880	7880	7880	7880	0
273	20230912	150800	7880	7880	7880	7880	7880	0
274	20230912	150700	7880	7880	7880	7880	7880	0
275	20230912	150600	7880	7880	7880	7880	7880	0
276	20230912	150500	7880	7880	7880	7880	7880	0
277	20230912	150400	7880	7880	7880	7880	7880	0
278	20230912	150300	7880	7880	7880	7880	7880	0
279	20230912	150200	7880	7880	7880	7880	7880	0
280	20230912	150100	7880	7880	7880	7880	7880	0
281	20230912	150000	7880	7880	7880	7880	7880	0
282	20230912	145900	7880	7880	7880	7880	7880	0
283	20230912	145800	7880	7880	7880	7880	7880	0
284	20230912	145700	7880	7880	7880	7880	7880	0
285	20230912	145600	7880	7880	7880	7880	7880	0
286	20230912	145500	7880	7880	7880	7880	7880	0
287	20230912	145400	7880	7880	7880	7880	7880	0
288	20230912	145300	7880	7880	7880	7880	7880	0
289	20230912	145200	7880	7880	7880	7880	7880	0
290	20230912	145100	7880	7880	7880	7880	7880	0
291	20230912	145000	7880	7880	7880	7880	7880	0
292	20230912	144900	7880	7880	7880	7880	7880	0
293	20230912	144800	7880	7880	7880	7880	7880	0
294	20230912	144700	7880	7880	7880	7880	7880	0
295	20230912	144600	7880	7880	7880	7880	7880	0
296	20230912	144500	7880	7880	7880	7880	7880	0
297	20230912	144400	7880	7880	7880	7880	7880	0
298	20230912	144300	7880	7880	7880	7880	7880	0
299	20230912	144200	7880	7880	7880	7880	7880	0
300	20230912	144100	7880	7880	7880	7880	7880	0
301	20230912	144000	7880	7880	7880	7880	7880	0
302	20230912	143900	7880	7880	7880	7880	7880	0
303	20230912	143800	7880	7880	7880	7880	7880	0
304	20230912	143700	7880	7880	7880	7880	7880	0
305	20230912	143600	7880	7880	7880	7880	7880	0
306	20230912	143500	7880	7880	7880	7880	7880	0
307	20230912	143400	7880	7880	7880	7880	7880	0
308	20230912	143300	7880	7880	7880	7880	7880	0
309	20230912	143200	7880	7880	7880	7880	7880	0
310	20230912	143100	7880	7880	7880	7880	7880	0
311	20230912	143000	7880	7880	7880	7880	7880	0
312	20230912	142900	7880	7880	7880	7880	7880	0
313	20230912	142800	7880	7880	7880	7880	7880	0
314	20230912	142700	7880	7880	7880	7880	7880	0
315	20230912	142600	7880	7880	7880	7880	7880	0
316	20230912	142500	7880	7880	7880	7880	7880	0
317	20230912	142400	7880	7880	7880	7880	7880	0
318	20230912	142300	7880	7880	7880	7880	7880	0
319	20230912	142200	7880	7880	7880	7880	7880	0
320	20230912	142100	7880	7880	7880	7880	7880	0
321	20230912	142000	7880	7880	7880	7880	7880	0
322	20230912	141900	7880	7880	7880	7880	7880	0
323	20230912	141800	7880	7880	7880	7880	7880	0
324	20230912	141700	7880	7880	7880	7880	7880	0
325	20230912	141600	7880	7880	7880	7880	7880	0
326	20230912	141500	7880	7880	7880	7880	7880	0
327	20230912	141400	7880	7880	7880	7880	7880	0
328	20230912	141300	7880	7880	7880	7880	7880	0
329	20230912	141200	7880	7880	7880	7880	7880	0
330	20230912	141100	7880	7880	7880	7880	7880	0
331	20230912	141000	7880	7880	7880	7880	7880	0
332	20230912	140900	7880	7880	7880	7880	7880	0
333	20230912	140800	7880	7880	7880	7880	7880	0
334	20230912	140700	7880	7880	7880	7880	7880	0
335	20230912	140600	7880	7880	7880	7880	7880	0
336	20230912	140500	7880	7880	7880	7880	7880	0
337	20230912	140400	7880	7880	7880	7880	7880	0
338	20230912	140300	7880	7880	7880	7880	7880	0
339	20230912	140200	7880	7880	7880	7880	7880	0
340	20230912	140100	7880	7880	7880	7880	7880	0
341	20230912	140000	7880	7880	7880	7880	7880	0
342	20230912	135900	7880	7880	7880	7880	7880	0
343	20230912	135800	7880	7880	7880	7880	7880	0
344	20230912	135700	7880	7880	7880	7880	7880	0
345	20230912	135600	7880	7880	7880	7880	7880	0
346	20230912	135500	7880	7880	7880	7880	7880	0
347	20230912	135400	7880	7880	7880	7880	7880	0
348	20230912	135300	7880	7880	7880	7880	7880	0
349	20230912	135200	7880	7880	7880	7880	7880	0
350	20230912	135100	7880	7880	7880	7880	7880	0
351	20230912	135000	7880	7880	7880	7880	7880	0
352	20230912	134900	7880	7880	7880	7880	7880	0
353	20230912	134800	7880	7880	7880	7880	7880	0
354	20230912	134700	7880	7880	7880	7880	7880	0
355	20230912	134600	7880	7880	7880	7880	7880	0
356	20230912	134500	7880	7880	7880	7880	7880	0
357	20230912	134400	7880	7880	7880	7880	7880	0
358	20230912	134300	7880	7880	7880	7880	7880	0
359	20230912	134200	7880	7880	7880	7880	7880	0
360	20230912	134100	7880	7880	7880	7880	7880	0
361	20230912	134000	7880	7880	7880	7880	7880	0
362	20230912	133900	7880	7880	7880	7880	7880	0
363	20230912	133800	7880	7880	7880	7880	7880	0
364	20230912	133700	7880	7880	7880	7880	7880	0
365	20230912	133600	7880	7880	7880	7880	7880	0
366	20230912	133500	7880	7880	7880	7880	7880	0
367	20230912	133400	7880	7880	7880	7880	7880	0
368	20230912	133300	7880	7880	7880	7880	7880	0
369	20230912	133200	7880	7880	7880	7880	7880	0
370	20230912	133100	7880	7880	7880	7880	7880	0
371	20230912	133000	7880	7880	7880	7880	7880	0
372	20230912	132900	7880	7880	7880	7880	7880	0
373	20230912	132800	7880	7880	7880	7880	7880	0
374	20230912	132700	7880	7880	7880	7880	7880	0
375	20230912	132600	7880	7880	7880	7880	7880	0
376	20230912	132500	7880	7880	7880	7880	7880	0
377	20230912	132400	7880	7880	7880	7880	7880	0
378	20230912	132300	7880	7880	7880	7880	7880	0
379	20230912	132200	7880	7880	7880	7880	7880	0
380	20230912	132100	7880	7880	7880	7880	7880	0
381	20230912	132000	7880	7880	7880	7880	7880	0
382	20230912	131900	7880	7880	7880	7880	7880	0
383	20230912	131800	7880	7880	7880	7880	7880	0
384	20230912	131700	7880	7880	7880	7880	7880	0
385	20230912	131600	7880	7880	7880	7880	7880	0
386	20230912	131500	7880	7880	7880	7880	7880	0
387	20230912	131400	7880	7880	7880	7880	7880	0
388	20230912	131300	7880	7880	7880	7880	7880	0
389	20230912	131200	7880	7880	7880	7880	7880	0
390	20230912	131100	7880	7880	7880	7880	7880	0
391	20230912	131000	7880	7880	7880	7880	7880	0
392	20230912	130900	7880	7880	7880	7880	7880	0
393	20230912	130800	7880	7880	7880	7880	7880	0
394	20230912	130700	7880	7880	7880	7880	7880	0
395	20230912	130600	7880	7880	7880	7880	7880	0
396	20230912	130500	7880	7880	7880	7880	7880	0
397	20230912	130400	7880	7880	7880	7880	7880	0
398	20230912	130300	7880	7880	7880	7880	7880	0
399	20230912	130200	7880	7880	7880	7880	7880	0
400	20230912	130100	7880	7880	7880	7880	7880	0
401	20230912	130000	7880	7880	7880	7880	7880	0
402	20230912	125900	7880	7880	7880	7880	7880	0
403	20230912	125800	7880	7880	7880	7880	7880	0
404	20230912	125700	7880	7880	7880	7880	7880	0
405	20230912	125600	7880	7880	7880	7880	7880	0
406	20230912	125500	7880	7880	7880	7880	7880	0
407	20230912	125400	7880	7880	7880	7880	7880	0
408	20230912	125300	7880	7880	7880	7880	7880	0
409	20230912	125200	7880	7880	7880	7880	7880	0
410	20230912	125100	7880	7880	7880	7880	7880	0
411	20230912	125000	7880	7880	7880	7880	7880	0
412	20230912	124900	7880	7880	7880	7880	7880	0
413	20230912	124800	7880	7880	7880	7880	7880	0
414	20230912	124700	7880	7880	7880	7880	7880	0
415	20230912	124600	7880	7880	7880	7880	7880	0
416	20230912	124500	7880	7880	7880	7880	7880	0
417	20230912	124400	7880	7880	7880	7880	7880	0
418	20230912	124300	7880	7880	7880	7880	7880	0
419	20230912	124200	7880	7880	7880	7880	7880	0
420	20230912	124100	7880	7880	7880	7880	7880	0
421	20230912	124000	7880	7880	7880	7880	7880	0
422	20230912	123900	7880	7880	7880	7880	7880	0
423	20230912	123800	7880	7880	7880	7880	7880	0
424	20230912	123700	7880	7880	7880	7880	7880	0
425	20230912	123600	7880	7880	7880	7880	7880	0
426	20230912	123500	7880	7880	7880	7880	7880	0
427	20230912	123400	7880	7880	7880	7880	7880	0
428	20230912	123300	7880	7880	7880	7880	7880	0
429	20230912	123200	7880	7880	7880	7880	7880	0
430	20230912	123100	7880	7880	7880	7880	7880	0
431	20230912	123000	7880	7880	7880	7880	7880	0
432	20230912	122900	7880	7880	7880	7880	7880	0
433	20230912	122800	7880	7880	7880	7880	7880	0
434	20230912	122700	7880	7880	7880	7880	7880	0
435	20230912	122600	7880	7880	7880	7880	7880	0
436	20230912	122500	7880	7880	7880	7880	7880	0
437	20230912	122400	7880	7880	7880	7880	7880	0
438	20230912	122300	7880	7880	7880	7880	7880	0
439	20230912	122200	7880	7880	7880	7880	7880	0
440	20230912	122100	7880	7880	7880	7880	7880	0
441	20230912	122000	7880	7880	7880	7880	7880	0
442	20230912	121900	7880	7880	7880	7880	7880	0
443	20230912	121800	7880	7880	7880	7880	7880	0
444	20230912	121700	7880	7880	7880	7880	7880	0
445	20230912	121600	7880	7880	7880	7880	7880	0
446	20230912	121500	7880	7880	7880	7880	7880	0
447	20230912	121400	7880	7880	7880	7880	7880	0
448	20230912	121300	7880	7880	7880	7880	7880	0
449	20230912	121200	7880	7880	7880	7880	7880	0
450	20230912	121100	7880	7880	7880	7880	7880	0
451	20230912	121000	7880	7880	7880	7880	7880	0
452	20230912	120900	7880	7880	7880	7880	7880	0
453	20230912	120800	7880	7880	7880	7880	7880	0
454	20230912	120700	7880	7880	7880	7880	7880	0
455	20230912	120600	7880	7880	7880	7880	7880	0
456	20230912	120500	7880	7880	7880	7880	7880	0
457	20230912	120400	7880	7880	7880	7880	7880	0
458	20230912	120300	7880	7880	7880	7880	7880	0
459	20230912	120200	7880	7880	7880	7880	7880	0
460	20230912	120100	7880	7880	7880	7880	7880	0
461	20230912	120000	7880	7880	7880	7880	7880	0
462	20230912	115900	7880	7880	7880	7880	7880	0
463	20230912	115800	7880	7880	7880	7880	7880	0
464	20230912	115700	7880	7880	7880	7880	7880	0
465	20230912	115600	7880	7880	7880	7880	7880	0
466	20230912	115500	7880	7880	7880	7880	7880	0
467	20230912	115400	7880	7880	7880	7880	7880	0
468	20230912	115300	7880	7880	7880	7880	7880	0
469	20230912	115200	7880	7880	7880	7880	7880	0
470	20230912	115100	7880	7880	7880	7880	7880	0
471	20230912	115000	7880	7880	7880	7880	7880	0
472	20230912	114900	7880	7880	7880	7880	7880	0
473	20230912	114800	7880	7880	7880	7880	7880	0
474	20230912	114700	7880	7880	7880	7880	7880	0
475	20230912	114600	7880	7880	7880	7880	7880	0
476	20230912	114500	7880	7880	7880	7880	7880	0
477	20230912	114400	7880	7880	7880	7880	7880	0
478	20230912	114300	7880	7880	7880	7880	7880	0
479	20230912	114200	7880	7880	7880	7880	7880	0
480	20230912	114100	7880	7880	7880	7880	7880	0
481	20230912	114000	7880	7880	7880	7880	7880	0
482	20230912	113900	7880	7880	7880	7880	7880	0
483	20230912	113800	7880	7880	7880	7880	7880	0
484	20230912	113700	7880	7880	7880	7880	7880	0
485	20230912	113600	7880	7880	7880	7880	7880	0
486	20230912	113500	7880	7880	7880	7880	7880	0
487	20230912	113400	7880	7880	7880	7880	7880	0
488	20230912	113300	7880	7880	7880	7880	7880	0
489	20230912	113200	7880	7880	7880	7880	7880	0
490	20230912	113100	7880	7880	7880	7880	7880	0
491	20230912	113000	7880	7880	7880	7880	7880	0
492	20230912	112900	7880	7880	7880	7880	7880	0
493	20230912	112800	7880	7880	7880	7880	7880	0
494	20230912	112700	7880	7880	7880	7880	7880	0
495	20230912	112600	7880	7880	7880	7880	7880	0
496	20230912	112500	7880	7880	7880	7880	7880	0
497	20230912	112400	7880	7880	7880	7880	7880	0
498	20230912	112300	7880	7880	7880	7880	7880	0
499	20230912	112200	7880	7880	7880	7880	7880	0
500	20230912	112100	7880	7880	7880	7880	7880	0
501	20230912	112000	7880	7880	7880	7880	7880	0
502	20230912	111900	7880	7880	7880	7880	7880	0
503	20230912	111800	7880	7880	7880	7880	7880	0
504	20230912	111700	7880	7880	7880	7880	7880	0
505	20230912	111600	7880	7880	7880	7880	7880	0
506	20230912	111500	7880	7880	7880	7880	7880	0
507	20230912	111400	7880	7880	7880	7880	7880	0
508	20230912	111300	7880	7880	7880	7880	7880	0
509	20230912	111200	7880	7880	7880	7880	7880	0
510	20230912	111100	7880	7880	7880	7880	7880	0
511	20230912	111000	7880	7880	7880	7880	7880	0
512	20230912	110900	7880	7880	7880	7880	7880	0
513	20230912	110800	7880	7880	7880	7880	7880	0
514	20230912	110700	7880	7880	7880	7880	7880	0
515	20230912	110600	7880	7880	7880	7880	7880	0
516	20230912	110500	7880	7880	7880	7880	7880	0
517	20230912	110400	7880	7880	7880	7880	7880	0
518	20230912	110300	7880	7880	7880	7880	7880	0
519	20230912	110200	7880	7880	7880	7880	7880	0
520	20230912	110100	7880	7880	7880	7880	7880	0
521	20230912	110000	7880	7880	7880	7880	7880	0
522	20230912	105900	7880	7880	7880	7880	7880	0
523	20230912	105800	7880	7880	7880	7880	7880	0
524	20230912	105700	7880	7880	7880	7880	7880	0
525	20230912	105600	7880	7880	7880	7880	7880	0
526	20230912	105500	7880	7880	7880	7880	7880	0
527	20230912	105400	7880	7880	7880	7880	7880	0
528	20230912	105300	7880	7880	7880	7880	7880	0
529	20230912	105200	7880	7880	7880	7880	7880	0
530	20230912	105100	7880	7880	7880	7880	7880	0
531	20230912	105000	7880	7880	7880	7880	7880	0
532	20230912	104900	7880	7880	7880	7880	7880	0
533	20230912	104800	7880	7880	7880	7880	7880	0
534	20230912	104700	7880	7880	7880	7880	7880	0
535	20230912	104600	7880	7880	7880	7880	7880	0
536	20230912	104500	7880	7880	7880	7880	7880	0
537	20230912	104400	7880	7880	7880	7880	7880	0
538	20230912	104300	7880	7880	7880	7880	7880	0
539	20230912	104200	7880	7880	7880	7880	7880	0
540	20230912	104100	7880	7880	7880	7880	7880	0
541	20230912	104000	7880	7880	7880	7880	7880	0
542	20230912	103900	7880	7880	7880	7880	7880	0
543	20230912	103800	7880	7880	7880	7880	7880	0
544	20230912	103700	7880	7880	7880	7880	7880	0
545	20230912	103600	7880	7880	7880	7880	7880	0
546	20230912	103500	7880	7880	7880	7880	7880	0
547	20230912	103400	7880	7880	7880	7880	7880	0
548	20230912	103300	7880	7880	7880	7880	7880	0
549	20230912	103200	7880	7880	7880	7880	7880	0
550	20230912	103100	7880	7880	7880	7880	7880	0
551	20230912	103000	7880	7880	7880	7880	7880	0
552	20230912	102900	7880	7880	7880	7880	7880	0
553	20230912	102800	7880	7880	7880	7880	7880	0
554	20230912	102700	7880	7880	7880	7880	7880	0
555	20230912	102600	7880	7880	7880	7880	7880	0
556	20230912	102500	7880	7880	7880	7880	7880	0
557	20230912	102400	7880	7880	7880	7880	7880	0
558	20230912	102300	7880	7880	7880	7880	7880	0
559	20230912	102200	7880	7880	7880	7880	7880	0
560	20230912	102100	7880	7880	7880	7880	7880	0
561	20230912	102000	7880	7880	7880	7880	7880	0
562	20230912	101900	7880	7880	7880	7880	7880	0
563	20230912	101800	7880	7880	7880	7880	7880	0
564	20230912	101700	7880	7880	7880	7880	7880	0
565	20230912	101600	7880	7880	7880	7880	7880	0
566	20230912	101500	7880	7880	7880	7880	7880	0
567	20230912	101400	7880	7880	7880	7880	7880	0
568	20230912	101300	7880	7880	7880	7880	7880	0
569	20230912	101200	7880	7880	7880	7880	7880	0
570	20230912	101100	7880	7880	7880	7880	7880	0
571	20230912	101000	7880	7880	7880	7880	7880	0
572	20230912	100900	7880	7880	7880	7880	7880	0
573	20230912	100800	7880	7880	7880	7880	7880	0
574	20230912	100700	7880	7880	7880	7880	7880	0
575	20230912	100600	7880	7880	7880	7880	7880	0
576	20230912	100500	7880	7880	7880	7880	7880	0
577	20230912	100400	7880	7880	7880	7880	7880	0
578	20230912	100300	7880	7880	7880	7880	7880	0
579	20230912	100200	7880	7880	7880	7880	7880	0
580	20230912	100100	7880	7880	7880	7880	7880	0
581	20230912	100000	7880	7880	7880	7880	7880	0
582	20230912	095900	7880	7880	7880	7880	7880	0
583	20230912	095800	7880	7880	7880	7880	7880	0
584	20230912	095700	7880	7880	7880	7880	7880	0
585	20230912	095600	7880	7880	7880	7880	7880	0
586	20230912	095500	7880	7880	7880	7880	7880	0
587	20230912	095400	7880	7880	7880	7880	7880	0
588	20230912	095300	7880	7880	7880	7880	7880	0
589	20230912	095200	7880	7880	7880	7880	7880	0
590	20230912	095100	7880	7880	7880	7880	7880	0
591	20230912	095000	7880	7880	7880	7880	7880	0
592	20230912	094900	7880	7880	7880	7880	7880	0
593	20230912	094800	7880	7880	7880	7880	7880	0
594	20230912	094700	7880	7880	7880	7880	7880	0
595	20230912	094600	7880	7880	7880	7880	7880	0
596	20230912	094500	7880	7880	7880	7880	7880	0
597	20230912	094400	7880	7880	7880	7880	7880	0
598	20230912	094300	7880	7880	7880	7880	7880	0
599	20230912	094200	7880	7880	7880	7880	7880	0
600	20230912	094100	7880	7880	7880	7880	7880	0
601	20230912	094000	7880	7880	7880	7880	7880	0
602	20230912	093900	7880	7880	7880	7880	7880	0
603	20230912	093800	7880	7880	7880	7880	7880	0
604	20230912	093700	7880	7880	7880	7880	7880	0
605	20230912	093600	7880	7880	7880	7880	7880	0
606	20230912	093500	7880	7880	7880	7880	7880	0
607	20230912	093400	7880	7880	7880	7880	7880	0
608	20230912	093300	7880	7880	7880	7880	7880	0
609	20230912	093200	7880	7880	7880	7880	7880	0
610	20230912	093100	7880	7880	7880	7880	7880	0
611	20230912	093000	7880	7880	7880	7880	7880	0
612	20230912	092900	7880	7880	7880	7880	7880	0
613	20230912	092800	7880	7880	7880	7880	7880	0
614	20230912	092700	7880	7880	7880	7880	7880	0
615	20230912	092600	7880	7880	7880	7880	7880	0
616	20230912	092500	7880	7880	7880	7880	7880	0
617	20230912	092400	7880	7880	7880	7880	7880	0
618	20230912	092300	7880	7880	7880	7880	7880	0
619	20230912	092200	7880	7880	7880	7880	7880	0
620	20230912	092100	7880	7880	7880	7880	7880	0
621	20230912	092000	7880	7880	7880	7880	7880	0
622	20230912	091900	7880	7880	7880	7880	7880	0
623	20230912	091800	7880	7880	7880	7880	7880	0
624	20230912	091700	7880	7880	7880	7880	7880	0
625	20230912	091600	7880	7880	7880	7880	7880	0
626	20230912	091500	7880	7880	7880	7880	7880	0
627	20230912	091400	7880	7880	7880	7880	7880	0
628	20230912	091300	7880	7880	7880	7880	7880	0
629	20230912	091200	7880	7880	7880	7880	7880	0
630	20230912	091100	7880	7880	7880	7880	7880	0
631	20230912	091000	7880	7880	7880	7880	7880	0
632	20230912	090900	7880	7880	7880	7880	7880	1
633	20230912	090800	0	6920	6920	6920	6920	0
634	20230912	090700	0	6920	6920	6920	6920	0
635	20230912	090600	0	6920	6920	6920	6920	0
636	20230912	090500	0	6920	6920	6920	6920	0
637	20230912	090400	0	6920	6920	6920	6920	0
638	20230912	090300	0	6920	6920	6920	6920	0
639	20230912	090200	0	6920	6920	6920	6920	0
640	20230912	090100	0	6920	6920	6920	6920	0
641	20230912	090000	0	6920	6920	6920	6920	0