KissMeData/086460/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	194300	20320	6470	6470	6470	6470	1
3	20230925	194200	20320	6470	6470	6470	6470	0
4	20230925	194100	20320	6470	6470	6470	6470	0
5	20230925	194000	20320	6470	6470	6470	6470	0
6	20230925	193900	20320	6470	6470	6470	6470	0
7	20230925	193800	20320	6470	6470	6470	6470	0
8	20230925	193700	20320	6470	6470	6470	6470	0
9	20230925	193600	20320	6470	6470	6470	6470	0
10	20230925	193500	20320	6470	6470	6470	6470	0
11	20230925	193400	20320	6470	6470	6470	6470	0
12	20230925	193300	20320	6470	6470	6470	6470	0
13	20230925	193200	20320	6470	6470	6470	6470	0
14	20230925	193100	20320	6470	6470	6470	6470	0
15	20230925	193000	20320	6470	6470	6470	6470	0
16	20230925	192900	20320	6470	6470	6470	6470	0
17	20230925	192800	20320	6470	6470	6470	6470	0
18	20230925	192700	20320	6470	6470	6470	6470	0
19	20230925	192600	20320	6470	6470	6470	6470	0
20	20230925	192500	20320	6470	6470	6470	6470	0
21	20230925	192400	20320	6470	6470	6470	6470	0
22	20230925	192300	20320	6470	6470	6470	6470	0
23	20230925	192200	20320	6470	6470	6470	6470	0
24	20230925	192100	20320	6470	6470	6470	6470	0
25	20230925	192000	20320	6470	6470	6470	6470	0
26	20230925	191900	20320	6470	6470	6470	6470	0
27	20230925	191800	20320	6470	6470	6470	6470	0
28	20230925	191700	20320	6470	6470	6470	6470	0
29	20230925	191600	20320	6470	6470	6470	6470	0
30	20230925	191500	20320	6470	6470	6470	6470	0
31	20230925	191400	20320	6470	6470	6470	6470	0
32	20230925	191300	20320	6470	6470	6470	6470	1
33	20230925	191200	20320	6470	6470	6470	6470	0
34	20230925	191100	20320	6470	6470	6470	6470	0
35	20230925	191000	20320	6470	6470	6470	6470	0
36	20230925	190900	20320	6470	6470	6470	6470	0
37	20230925	190800	20320	6470	6470	6470	6470	0
38	20230925	190700	20320	6470	6470	6470	6470	0
39	20230925	190600	20320	6470	6470	6470	6470	0
40	20230925	190500	20320	6470	6470	6470	6470	0
41	20230925	190400	20320	6470	6470	6470	6470	0
42	20230925	190300	20320	6470	6470	6470	6470	0
43	20230925	190200	20320	6470	6470	6470	6470	0
44	20230925	190100	20320	6470	6470	6470	6470	0
45	20230925	190000	20320	6470	6470	6470	6470	0
46	20230925	185900	20320	6470	6470	6470	6470	0
47	20230925	185800	20320	6470	6470	6470	6470	0
48	20230925	185700	20320	6470	6470	6470	6470	0
49	20230925	185600	20320	6470	6470	6470	6470	0
50	20230925	185500	20320	6470	6470	6470	6470	0
51	20230925	185400	20320	6470	6470	6470	6470	0
52	20230925	185300	20320	6470	6470	6470	6470	0
53	20230925	185200	20320	6470	6470	6470	6470	0
54	20230925	185100	20320	6470	6470	6470	6470	0
55	20230925	185000	20320	6470	6470	6470	6470	0
56	20230925	184900	20320	6470	6470	6470	6470	0
57	20230925	184800	20320	6470	6470	6470	6470	0
58	20230925	184700	20320	6470	6470	6470	6470	0
59	20230925	184600	20320	6470	6470	6470	6470	0
60	20230925	184500	20320	6470	6470	6470	6470	0
61	20230925	184400	20320	6470	6470	6470	6470	0
62	20230925	184300	20320	6470	6470	6470	6470	1
63	20230925	184200	20320	6470	6470	6470	6470	0
64	20230925	184100	20320	6470	6470	6470	6470	0
65	20230925	184000	20320	6470	6470	6470	6470	0
66	20230925	183900	20320	6470	6470	6470	6470	0
67	20230925	183800	20320	6470	6470	6470	6470	0
68	20230925	183700	20320	6470	6470	6470	6470	0
69	20230925	183600	20320	6470	6470	6470	6470	0
70	20230925	183500	20320	6470	6470	6470	6470	0
71	20230925	183400	20320	6470	6470	6470	6470	0
72	20230925	183300	20320	6470	6470	6470	6470	0
73	20230925	183200	20320	6470	6470	6470	6470	0
74	20230925	183100	20320	6470	6470	6470	6470	0
75	20230925	183000	20320	6470	6470	6470	6470	0
76	20230925	182900	20320	6470	6470	6470	6470	0
77	20230925	182800	20320	6470	6470	6470	6470	0
78	20230925	182700	20320	6470	6470	6470	6470	0
79	20230925	182600	20320	6470	6470	6470	6470	0
80	20230925	182500	20320	6470	6470	6470	6470	0
81	20230925	182400	20320	6470	6470	6470	6470	0
82	20230925	182300	20320	6470	6470	6470	6470	0
83	20230925	182200	20320	6470	6470	6470	6470	0
84	20230925	182100	20320	6470	6470	6470	6470	0
85	20230925	182000	20320	6470	6470	6470	6470	0
86	20230925	181900	20320	6470	6470	6470	6470	0
87	20230925	181800	20320	6470	6470	6470	6470	0
88	20230925	181700	20320	6470	6470	6470	6470	0
89	20230925	181600	20320	6470	6470	6470	6470	0
90	20230925	181500	20320	6470	6470	6470	6470	0
91	20230925	181400	20320	6470	6470	6470	6470	0
92	20230925	181300	20320	6470	6470	6470	6470	1
93	20230925	181200	20320	6470	6470	6470	6470	0
94	20230925	181100	20320	6470	6470	6470	6470	0
95	20230925	181000	20320	6470	6470	6470	6470	0
96	20230925	180900	20320	6470	6470	6470	6470	0
97	20230925	180800	20320	6470	6470	6470	6470	0
98	20230925	180700	20320	6470	6470	6470	6470	0
99	20230925	180600	20320	6470	6470	6470	6470	0
100	20230925	180500	20320	6470	6470	6470	6470	0
101	20230925	180400	20320	6470	6470	6470	6470	0
102	20230925	180300	20320	6470	6470	6470	6470	0
103	20230925	180200	20320	6470	6470	6470	6470	0
104	20230925	180100	20320	6470	6470	6470	6470	0
105	20230925	180000	20320	6470	6470	6470	6470	0
106	20230925	175900	20320	6470	6470	6470	6470	0
107	20230925	175800	20320	6470	6470	6470	6470	0
108	20230925	175700	20320	6470	6470	6470	6470	0
109	20230925	175600	20320	6470	6470	6470	6470	0
110	20230925	175500	20320	6470	6470	6470	6470	0
111	20230925	175400	20320	6470	6470	6470	6470	0
112	20230925	175300	20320	6470	6470	6470	6470	0
113	20230925	175200	20320	6470	6470	6470	6470	0
114	20230925	175100	20320	6470	6470	6470	6470	0
115	20230925	175000	20320	6470	6470	6470	6470	0
116	20230925	174900	20320	6470	6470	6470	6470	0
117	20230925	174800	20320	6470	6470	6470	6470	0
118	20230925	174700	20320	6470	6470	6470	6470	0
119	20230925	174600	20320	6470	6470	6470	6470	0
120	20230925	174500	20320	6470	6470	6470	6470	0
121	20230925	174400	20320	6470	6470	6470	6470	0
122	20230925	174300	20320	6470	6470	6470	6470	1
123	20230925	174200	20320	6470	6470	6470	6470	0
124	20230925	174100	20320	6470	6470	6470	6470	0
125	20230925	174000	20320	6470	6470	6470	6470	0
126	20230925	173900	20320	6470	6470	6470	6470	0
127	20230925	173800	20320	6470	6470	6470	6470	0
128	20230925	173700	20320	6470	6470	6470	6470	0
129	20230925	173600	20320	6470	6470	6470	6470	0
130	20230925	173500	20320	6470	6470	6470	6470	0
131	20230925	173400	20320	6470	6470	6470	6470	0
132	20230925	173300	20320	6470	6470	6470	6470	0
133	20230925	173200	20320	6470	6470	6470	6470	0
134	20230925	173100	20320	6470	6470	6470	6470	0
135	20230925	173000	20320	6470	6470	6470	6470	0
136	20230925	172900	20320	6470	6470	6470	6470	0
137	20230925	172800	20320	6470	6470	6470	6470	0
138	20230925	172700	20320	6470	6470	6470	6470	0
139	20230925	172600	20320	6470	6470	6470	6470	0
140	20230925	172500	20320	6470	6470	6470	6470	0
141	20230925	172400	20320	6470	6470	6470	6470	0
142	20230925	172300	20320	6470	6470	6470	6470	0
143	20230925	172200	20320	6470	6470	6470	6470	0
144	20230925	172100	20320	6470	6470	6470	6470	0
145	20230925	172000	20320	6470	6470	6470	6470	0
146	20230925	171900	20320	6470	6470	6470	6470	0
147	20230925	171800	20320	6470	6470	6470	6470	0
148	20230925	171700	20320	6470	6470	6470	6470	0
149	20230925	171600	20320	6470	6470	6470	6470	0
150	20230925	171500	20320	6470	6470	6470	6470	0
151	20230925	171400	20320	6470	6470	6470	6470	0
152	20230925	171300	20320	6470	6470	6470	6470	1
153	20230925	171200	20320	6470	6470	6470	6470	0
154	20230925	171100	20320	6470	6470	6470	6470	0
155	20230925	171000	20320	6470	6470	6470	6470	0
156	20230925	170900	20320	6470	6470	6470	6470	0
157	20230925	170800	20320	6470	6470	6470	6470	0
158	20230925	170700	20320	6470	6470	6470	6470	0
159	20230925	170600	20320	6470	6470	6470	6470	0
160	20230925	170500	20320	6470	6470	6470	6470	0
161	20230925	170400	20320	6470	6470	6470	6470	0
162	20230925	170300	20320	6470	6470	6470	6470	0
163	20230925	170200	20320	6470	6470	6470	6470	0
164	20230925	170100	20320	6470	6470	6470	6470	0
165	20230925	170000	20320	6470	6470	6470	6470	0
166	20230925	165900	20320	6470	6470	6470	6470	0
167	20230925	165800	20320	6470	6470	6470	6470	0
168	20230925	165700	20320	6470	6470	6470	6470	0
169	20230925	165600	20320	6470	6470	6470	6470	0
170	20230925	165500	20320	6470	6470	6470	6470	0
171	20230925	165400	20320	6470	6470	6470	6470	0
172	20230925	165300	20320	6470	6470	6470	6470	0
173	20230925	165200	20320	6470	6470	6470	6470	0
174	20230925	165100	20320	6470	6470	6470	6470	0
175	20230925	165000	20320	6470	6470	6470	6470	0
176	20230925	164900	20320	6470	6470	6470	6470	0
177	20230925	164800	20320	6470	6470	6470	6470	0
178	20230925	164700	20320	6470	6470	6470	6470	0
179	20230925	164600	20320	6470	6470	6470	6470	0
180	20230925	164500	20320	6470	6470	6470	6470	0
181	20230925	164400	20320	6470	6470	6470	6470	0
182	20230925	164300	20320	6470	6470	6470	6470	1
183	20230925	164200	20320	6470	6470	6470	6470	0
184	20230925	164100	20320	6470	6470	6470	6470	0
185	20230925	164000	20320	6470	6470	6470	6470	0
186	20230925	163900	20320	6470	6470	6470	6470	0
187	20230925	163800	20320	6470	6470	6470	6470	0
188	20230925	163700	20320	6470	6470	6470	6470	0
189	20230925	163600	20320	6470	6470	6470	6470	0
190	20230925	163500	20320	6470	6470	6470	6470	0
191	20230925	163400	20320	6470	6470	6470	6470	0
192	20230925	163300	20320	6470	6470	6470	6470	0
193	20230925	163200	20320	6470	6470	6470	6470	0
194	20230925	163100	20320	6470	6470	6470	6470	0
195	20230925	163000	20320	6470	6470	6470	6470	0
196	20230925	162900	20320	6470	6470	6470	6470	0
197	20230925	162800	20320	6470	6470	6470	6470	0
198	20230925	162700	20320	6470	6470	6470	6470	0
199	20230925	162600	20320	6470	6470	6470	6470	0
200	20230925	162500	20320	6470	6470	6470	6470	0
201	20230925	162400	20320	6470	6470	6470	6470	0
202	20230925	162300	20320	6470	6470	6470	6470	0
203	20230925	162200	20320	6470	6470	6470	6470	0
204	20230925	162100	20320	6470	6470	6470	6470	0
205	20230925	162000	20320	6470	6470	6470	6470	0
206	20230925	161900	20320	6470	6470	6470	6470	0
207	20230925	161800	20320	6470	6470	6470	6470	0
208	20230925	161700	20320	6470	6470	6470	6470	0
209	20230925	161600	20320	6470	6470	6470	6470	0
210	20230925	161500	20320	6470	6470	6470	6470	0
211	20230925	161400	20320	6470	6470	6470	6470	0
212	20230925	161300	20320	6470	6470	6470	6470	1
213	20230925	161200	20320	6470	6470	6470	6470	0
214	20230925	161100	20320	6470	6470	6470	6470	0
215	20230925	161000	20320	6470	6470	6470	6470	0
216	20230925	160900	20320	6470	6470	6470	6470	0
217	20230925	160800	20320	6470	6470	6470	6470	0
218	20230925	160700	20320	6470	6470	6470	6470	0
219	20230925	160600	20320	6470	6470	6470	6470	0
220	20230925	160500	20320	6470	6470	6470	6470	0
221	20230925	160400	20320	6470	6470	6470	6470	0
222	20230925	160300	20320	6470	6470	6470	6470	0
223	20230925	160200	20320	6470	6470	6470	6470	0
224	20230925	160100	20320	6470	6470	6470	6470	0
225	20230925	160000	20320	6470	6470	6470	6470	0
226	20230925	155900	20320	6470	6470	6470	6470	0
227	20230925	155800	20320	6470	6470	6470	6470	0
228	20230925	155700	20320	6470	6470	6470	6470	0
229	20230925	155600	20320	6470	6470	6470	6470	0
230	20230925	155500	20320	6470	6470	6470	6470	0
231	20230925	155400	20320	6470	6470	6470	6470	0
232	20230925	155300	20320	6470	6470	6470	6470	0
233	20230925	155200	20320	6470	6470	6470	6470	0
234	20230925	155100	20320	6470	6470	6470	6470	0
235	20230925	155000	20320	6470	6470	6470	6470	0
236	20230925	154900	20320	6470	6470	6470	6470	0
237	20230925	154800	20320	6470	6470	6470	6470	0
238	20230925	154700	20320	6470	6470	6470	6470	0
239	20230925	154600	20320	6470	6470	6470	6470	0
240	20230925	154500	20320	6470	6470	6470	6470	0
241	20230925	154400	20320	6470	6470	6470	6470	0
242	20230925	154300	20320	6470	6470	6470	6470	1
243	20230925	154200	20320	6470	6470	6470	6470	0
244	20230925	154100	20320	6470	6470	6470	6470	0
245	20230925	154000	20320	6470	6470	6470	6470	0
246	20230925	153900	20320	6470	6470	6470	6470	0
247	20230925	153800	20320	6470	6470	6470	6470	0
248	20230925	153700	20320	6470	6470	6470	6470	0
249	20230925	153600	20320	6470	6470	6470	6470	0
250	20230925	153500	20320	6470	6470	6470	6470	0
251	20230925	153400	20320	6470	6470	6470	6470	0
252	20230925	153300	20320	6470	6470	6470	6470	0
253	20230925	153200	20320	6470	6470	6470	6470	0
254	20230925	153100	20320	6470	6470	6470	6470	0
255	20230925	153000	20320	6470	6470	6470	6470	0
256	20230925	152900	20320	6470	6470	6470	6470	0
257	20230925	152800	20320	6470	6470	6470	6470	0
258	20230925	152700	20320	6470	6470	6470	6470	0
259	20230925	152600	20320	6470	6470	6470	6470	0
260	20230925	152500	20320	6470	6470	6470	6470	0
261	20230925	152400	20320	6470	6470	6470	6470	0
262	20230925	152300	20320	6470	6470	6470	6470	0
263	20230925	152200	20320	6470	6470	6470	6470	0
264	20230925	152100	20320	6470	6470	6470	6470	0
265	20230925	152000	20320	6470	6470	6470	6470	0
266	20230925	151900	20320	6470	6470	6470	6470	0
267	20230925	151800	20320	6470	6470	6470	6470	0
268	20230925	151700	20320	6470	6470	6470	6470	0
269	20230925	151600	20320	6470	6470	6470	6470	0
270	20230925	151500	20320	6470	6470	6470	6470	0
271	20230925	151400	20320	6470	6470	6470	6470	0
272	20230925	151300	20320	6470	6470	6470	6470	0
273	20230925	151200	20320	6470	6470	6470	6470	0
274	20230925	151100	20320	6470	6470	6470	6470	0
275	20230925	151000	20320	6470	6470	6470	6470	0
276	20230925	150900	20320	6470	6470	6470	6470	0
277	20230925	150800	20320	6470	6470	6470	6470	0
278	20230925	150700	20320	6470	6470	6470	6470	0
279	20230925	150600	20320	6470	6470	6470	6470	0
280	20230925	150500	20320	6470	6470	6470	6470	0
281	20230925	150400	20320	6470	6470	6470	6470	0
282	20230925	150300	20320	6470	6470	6470	6470	0
283	20230925	150200	20320	6470	6470	6470	6470	0
284	20230925	150100	20320	6470	6470	6470	6470	0
285	20230925	150000	20320	6470	6470	6470	6470	0
286	20230925	145900	20320	6470	6470	6470	6470	0
287	20230925	145800	20320	6470	6470	6470	6470	0
288	20230925	145700	20320	6470	6470	6470	6470	0
289	20230925	145600	20320	6470	6470	6470	6470	0
290	20230925	145500	20320	6470	6470	6470	6470	0
291	20230925	145400	20320	6470	6470	6470	6470	0
292	20230925	145300	20320	6470	6470	6470	6470	0
293	20230925	145200	20320	6470	6470	6470	6470	0
294	20230925	145100	20320	6470	6470	6470	6470	0
295	20230925	145000	20320	6470	6470	6470	6470	0
296	20230925	144900	20320	6470	6470	6470	6470	0
297	20230925	144800	20320	6470	6470	6470	6470	0
298	20230925	144700	20320	6470	6470	6470	6470	0
299	20230925	144600	20320	6470	6470	6470	6470	0
300	20230925	144500	20320	6470	6470	6470	6470	0
301	20230925	144400	20320	6470	6470	6470	6470	0
302	20230925	144300	20320	6470	6470	6470	6470	0
303	20230925	144200	20320	6470	6470	6470	6470	0
304	20230925	144100	20320	6470	6470	6470	6470	0
305	20230925	144000	20320	6470	6470	6470	6470	0
306	20230925	143900	20320	6470	6470	6470	6470	0
307	20230925	143800	20320	6470	6470	6470	6470	0
308	20230925	143700	20320	6470	6470	6470	6470	0
309	20230925	143600	20320	6470	6470	6470	6470	0
310	20230925	143500	20320	6470	6470	6470	6470	0
311	20230925	143400	20320	6470	6470	6470	6470	0
312	20230925	143300	20320	6470	6470	6470	6470	0
313	20230925	143200	20320	6470	6470	6470	6470	0
314	20230925	143100	20320	6470	6470	6470	6470	0
315	20230925	143000	20320	6470	6470	6470	6470	0
316	20230925	142900	20320	6470	6470	6470	6470	0
317	20230925	142800	20320	6470	6470	6470	6470	0
318	20230925	142700	20320	6470	6470	6470	6470	0
319	20230925	142600	20320	6470	6470	6470	6470	0
320	20230925	142500	20320	6470	6470	6470	6470	0
321	20230925	142400	20320	6470	6470	6470	6470	0
322	20230925	142300	20320	6470	6470	6470	6470	0
323	20230925	142200	20320	6470	6470	6470	6470	0
324	20230925	142100	20320	6470	6470	6470	6470	0
325	20230925	142000	20320	6470	6470	6470	6470	0
326	20230925	141900	20320	6470	6470	6470	6470	0
327	20230925	141800	20320	6470	6470	6470	6470	0
328	20230925	141700	20320	6470	6470	6470	6470	0
329	20230925	141600	20320	6470	6470	6470	6470	0
330	20230925	141500	20320	6470	6470	6470	6470	0
331	20230925	141400	20320	6470	6470	6470	6470	0
332	20230925	141300	20320	6470	6470	6470	6470	0
333	20230925	141200	20320	6470	6470	6470	6470	0
334	20230925	141100	20320	6470	6470	6470	6470	0
335	20230925	141000	20320	6470	6470	6470	6470	0
336	20230925	140900	20320	6470	6470	6470	6470	0
337	20230925	140800	20320	6470	6470	6470	6470	0
338	20230925	140700	20320	6470	6470	6470	6470	0
339	20230925	140600	20320	6470	6470	6470	6470	0
340	20230925	140500	20320	6470	6470	6470	6470	0
341	20230925	140400	20320	6470	6470	6470	6470	0
342	20230925	140300	20320	6470	6470	6470	6470	0
343	20230925	140200	20320	6470	6470	6470	6470	0
344	20230925	140100	20320	6470	6470	6470	6470	0
345	20230925	140000	20320	6470	6470	6470	6470	0
346	20230925	135900	20320	6470	6470	6470	6470	0
347	20230925	135800	20320	6470	6470	6470	6470	0
348	20230925	135700	20320	6470	6470	6470	6470	0
349	20230925	135600	20320	6470	6470	6470	6470	0
350	20230925	135500	20320	6470	6470	6470	6470	0
351	20230925	135400	20320	6470	6470	6470	6470	0
352	20230925	135300	20320	6470	6470	6470	6470	0
353	20230925	135200	20320	6470	6470	6470	6470	0
354	20230925	135100	20320	6470	6470	6470	6470	0
355	20230925	135000	20320	6470	6470	6470	6470	0
356	20230925	134900	20320	6470	6470	6470	6470	0
357	20230925	134800	20320	6470	6470	6470	6470	0
358	20230925	134700	20320	6470	6470	6470	6470	0
359	20230925	134600	20320	6470	6470	6470	6470	0
360	20230925	134500	20320	6470	6470	6470	6470	0
361	20230925	134400	20320	6470	6470	6470	6470	0
362	20230925	134300	20320	6470	6470	6470	6470	0
363	20230925	134200	20320	6470	6470	6470	6470	0
364	20230925	134100	20320	6470	6470	6470	6470	0
365	20230925	134000	20320	6470	6470	6470	6470	0
366	20230925	133900	20320	6470	6470	6470	6470	0
367	20230925	133800	20320	6470	6470	6470	6470	0
368	20230925	133700	20320	6470	6470	6470	6470	0
369	20230925	133600	20320	6470	6470	6470	6470	0
370	20230925	133500	20320	6470	6470	6470	6470	0
371	20230925	133400	20320	6470	6470	6470	6470	0
372	20230925	133300	20320	6470	6470	6470	6470	0
373	20230925	133200	20320	6470	6470	6470	6470	0
374	20230925	133100	20320	6470	6470	6470	6470	0
375	20230925	133000	20320	6470	6470	6470	6470	0
376	20230925	132900	20320	6470	6470	6470	6470	0
377	20230925	132800	20320	6470	6470	6470	6470	0
378	20230925	132700	20320	6470	6470	6470	6470	0
379	20230925	132600	20320	6470	6470	6470	6470	0
380	20230925	132500	20320	6470	6470	6470	6470	0
381	20230925	132400	20320	6470	6470	6470	6470	0
382	20230925	132300	20320	6470	6470	6470	6470	0
383	20230925	132200	20320	6470	6470	6470	6470	0
384	20230925	132100	20320	6470	6470	6470	6470	0
385	20230925	132000	20320	6470	6470	6470	6470	0
386	20230925	131900	20320	6470	6470	6470	6470	0
387	20230925	131800	20320	6470	6470	6470	6470	0
388	20230925	131700	20320	6470	6470	6470	6470	0
389	20230925	131600	20320	6470	6470	6470	6470	0
390	20230925	131500	20320	6470	6470	6470	6470	0
391	20230925	131400	20320	6470	6470	6470	6470	0
392	20230925	131300	20320	6470	6470	6470	6470	0
393	20230925	131200	20320	6470	6470	6470	6470	0
394	20230925	131100	20320	6470	6470	6470	6470	0
395	20230925	131000	20320	6470	6470	6470	6470	0
396	20230925	130900	20320	6470	6470	6470	6470	0
397	20230925	130800	20320	6470	6470	6470	6470	0
398	20230925	130700	20320	6470	6470	6470	6470	0
399	20230925	130600	20320	6470	6470	6470	6470	0
400	20230925	130500	20320	6470	6470	6470	6470	0
401	20230925	130400	20320	6470	6470	6470	6470	0
402	20230925	130300	20320	6470	6470	6470	6470	0
403	20230925	130200	20320	6470	6470	6470	6470	0
404	20230925	130100	20320	6470	6470	6470	6470	0
405	20230925	130000	20320	6470	6470	6470	6470	0
406	20230925	125900	20320	6470	6470	6470	6470	0
407	20230925	125800	20320	6470	6470	6470	6470	0
408	20230925	125700	20320	6470	6470	6470	6470	0
409	20230925	125600	20320	6470	6470	6470	6470	0
410	20230925	125500	20320	6470	6470	6470	6470	0
411	20230925	125400	20320	6470	6470	6470	6470	0
412	20230925	125300	20320	6470	6470	6470	6470	0
413	20230925	125200	20320	6470	6470	6470	6470	0
414	20230925	125100	20320	6470	6470	6470	6470	0
415	20230925	125000	20320	6470	6470	6470	6470	0
416	20230925	124900	20320	6470	6470	6470	6470	0
417	20230925	124800	20320	6470	6470	6470	6470	0
418	20230925	124700	20320	6470	6470	6470	6470	0
419	20230925	124600	20320	6470	6470	6470	6470	0
420	20230925	124500	20320	6470	6470	6470	6470	0
421	20230925	124400	20320	6470	6470	6470	6470	0
422	20230925	124300	20320	6470	6470	6470	6470	0
423	20230925	124200	20320	6470	6470	6470	6470	0
424	20230925	124100	20320	6470	6470	6470	6470	0
425	20230925	124000	20320	6470	6470	6470	6470	0
426	20230925	123900	20320	6470	6470	6470	6470	0
427	20230925	123800	20320	6470	6470	6470	6470	0
428	20230925	123700	20320	6470	6470	6470	6470	0
429	20230925	123600	20320	6470	6470	6470	6470	0
430	20230925	123500	20320	6470	6470	6470	6470	0
431	20230925	123400	20320	6470	6470	6470	6470	0
432	20230925	123300	20320	6470	6470	6470	6470	0
433	20230925	123200	20320	6470	6470	6470	6470	0
434	20230925	123100	20320	6470	6470	6470	6470	0
435	20230925	123000	20320	6470	6470	6470	6470	0
436	20230925	122900	20320	6470	6470	6470	6470	0
437	20230925	122800	20320	6470	6470	6470	6470	0
438	20230925	122700	20320	6470	6470	6470	6470	0
439	20230925	122600	20320	6470	6470	6470	6470	0
440	20230925	122500	20320	6470	6470	6470	6470	0
441	20230925	122400	20320	6470	6470	6470	6470	0
442	20230925	122300	20320	6470	6470	6470	6470	0
443	20230925	122200	20320	6470	6470	6470	6470	0
444	20230925	122100	20320	6470	6470	6470	6470	0
445	20230925	122000	20320	6470	6470	6470	6470	0
446	20230925	121900	20320	6470	6470	6470	6470	0
447	20230925	121800	20320	6470	6470	6470	6470	0
448	20230925	121700	20320	6470	6470	6470	6470	0
449	20230925	121600	20320	6470	6470	6470	6470	0
450	20230925	121500	20320	6470	6470	6470	6470	0
451	20230925	121400	20320	6470	6470	6470	6470	0
452	20230925	121300	20320	6470	6470	6470	6470	0
453	20230925	121200	20320	6470	6470	6470	6470	0
454	20230925	121100	20320	6470	6470	6470	6470	0
455	20230925	121000	20320	6470	6470	6470	6470	0
456	20230925	120900	20320	6470	6470	6470	6470	0
457	20230925	120800	20320	6470	6470	6470	6470	0
458	20230925	120700	20320	6470	6470	6470	6470	0
459	20230925	120600	20320	6470	6470	6470	6470	0
460	20230925	120500	20320	6470	6470	6470	6470	0
461	20230925	120400	20320	6470	6470	6470	6470	0
462	20230925	120300	20320	6470	6470	6470	6470	0
463	20230925	120200	20320	6470	6470	6470	6470	0
464	20230925	120100	20320	6470	6470	6470	6470	0
465	20230925	120000	20320	6470	6470	6470	6470	0
466	20230925	115900	20320	6470	6470	6470	6470	0
467	20230925	115800	20320	6470	6470	6470	6470	0
468	20230925	115700	20320	6470	6470	6470	6470	0
469	20230925	115600	20320	6470	6470	6470	6470	0
470	20230925	115500	20320	6470	6470	6470	6470	0
471	20230925	115400	20320	6470	6470	6470	6470	0
472	20230925	115300	20320	6470	6470	6470	6470	0
473	20230925	115200	20320	6470	6470	6470	6470	0
474	20230925	115100	20320	6470	6470	6470	6470	0
475	20230925	115000	20320	6470	6470	6470	6470	0
476	20230925	114900	20320	6470	6470	6470	6470	0
477	20230925	114800	20320	6470	6470	6470	6470	0
478	20230925	114700	20320	6470	6470	6470	6470	0
479	20230925	114600	20320	6470	6470	6470	6470	0
480	20230925	114500	20320	6470	6470	6470	6470	0
481	20230925	114400	20320	6470	6470	6470	6470	0
482	20230925	114300	20320	6470	6470	6470	6470	0
483	20230925	114200	20320	6470	6470	6470	6470	0
484	20230925	114100	20320	6470	6470	6470	6470	0
485	20230925	114000	20320	6470	6470	6470	6470	0
486	20230925	113900	20320	6470	6470	6470	6470	0
487	20230925	113800	20320	6470	6470	6470	6470	0
488	20230925	113700	20320	6470	6470	6470	6470	0
489	20230925	113600	20320	6470	6470	6470	6470	0
490	20230925	113500	20320	6470	6470	6470	6470	0
491	20230925	113400	20320	6470	6470	6470	6470	0
492	20230925	113300	20320	6470	6470	6470	6470	0
493	20230925	113200	20320	6470	6470	6470	6470	0
494	20230925	113100	20320	6470	6470	6470	6470	0
495	20230925	113000	20320	6470	6470	6470	6470	0
496	20230925	112900	20320	6470	6470	6470	6470	0
497	20230925	112800	20320	6470	6470	6470	6470	0
498	20230925	112700	20320	6470	6470	6470	6470	0
499	20230925	112600	20320	6470	6470	6470	6470	0
500	20230925	112500	20320	6470	6470	6470	6470	0
501	20230925	112400	20320	6470	6470	6470	6470	0
502	20230925	112300	20320	6470	6470	6470	6470	0
503	20230925	112200	20320	6470	6470	6470	6470	0
504	20230925	112100	20320	6470	6470	6470	6470	0
505	20230925	112000	20320	6470	6470	6470	6470	0
506	20230925	111900	20320	6470	6470	6470	6470	0
507	20230925	111800	20320	6470	6470	6470	6470	0
508	20230925	111700	20320	6470	6470	6470	6470	0
509	20230925	111600	20320	6470	6470	6470	6470	0
510	20230925	111500	20320	6470	6470	6470	6470	0
511	20230925	111400	20320	6470	6470	6470	6470	0
512	20230925	111300	20320	6470	6470	6470	6470	0
513	20230925	111200	20320	6470	6470	6470	6470	0
514	20230925	111100	20320	6470	6470	6470	6470	0
515	20230925	111000	20320	6470	6470	6470	6470	0
516	20230925	110900	20320	6470	6470	6470	6470	0
517	20230925	110800	20320	6470	6470	6470	6470	0
518	20230925	110700	20320	6470	6470	6470	6470	0
519	20230925	110600	20320	6470	6470	6470	6470	0
520	20230925	110500	20320	6470	6470	6470	6470	0
521	20230925	110400	20320	6470	6470	6470	6470	0
522	20230925	110300	20320	6470	6470	6470	6470	0
523	20230925	110200	20320	6470	6470	6470	6470	0
524	20230925	110100	20320	6470	6470	6470	6470	0
525	20230925	110000	20320	6470	6470	6470	6470	0
526	20230925	105900	20320	6470	6470	6470	6470	0
527	20230925	105800	20320	6470	6470	6470	6470	0
528	20230925	105700	20320	6470	6470	6470	6470	0
529	20230925	105600	20320	6470	6470	6470	6470	0
530	20230925	105500	20320	6470	6470	6470	6470	0
531	20230925	105400	20320	6470	6470	6470	6470	0
532	20230925	105300	20320	6470	6470	6470	6470	0
533	20230925	105200	20320	6470	6470	6470	6470	0
534	20230925	105100	20320	6470	6470	6470	6470	0
535	20230925	105000	20320	6470	6470	6470	6470	0
536	20230925	104900	20320	6470	6470	6470	6470	0
537	20230925	104800	20320	6470	6470	6470	6470	0
538	20230925	104700	20320	6470	6470	6470	6470	0
539	20230925	104600	20320	6470	6470	6470	6470	0
540	20230925	104500	20320	6470	6470	6470	6470	0
541	20230925	104400	20320	6470	6470	6470	6470	0
542	20230925	104300	20320	6470	6470	6470	6470	0
543	20230925	104200	20320	6470	6470	6470	6470	0
544	20230925	104100	20320	6470	6470	6470	6470	0
545	20230925	104000	20320	6470	6470	6470	6470	0
546	20230925	103900	20320	6470	6470	6470	6470	0
547	20230925	103800	20320	6470	6470	6470	6470	0
548	20230925	103700	20320	6470	6470	6470	6470	0
549	20230925	103600	20320	6470	6470	6470	6470	0
550	20230925	103500	20320	6470	6470	6470	6470	0
551	20230925	103400	20320	6470	6470	6470	6470	0
552	20230925	103300	20320	6470	6470	6470	6470	0
553	20230925	103200	20320	6470	6470	6470	6470	0
554	20230925	103100	20320	6470	6470	6470	6470	0
555	20230925	103000	20320	6470	6470	6470	6470	0
556	20230925	102900	20320	6470	6470	6470	6470	0
557	20230925	102800	20320	6470	6470	6470	6470	0
558	20230925	102700	20320	6470	6470	6470	6470	0
559	20230925	102600	20320	6470	6470	6470	6470	0
560	20230925	102500	20320	6470	6470	6470	6470	0
561	20230925	102400	20320	6470	6470	6470	6470	0
562	20230925	102300	20320	6470	6470	6470	6470	0
563	20230925	102200	20320	6470	6470	6470	6470	0
564	20230925	102100	20320	6470	6470	6470	6470	0
565	20230925	102000	20320	6470	6470	6470	6470	0
566	20230925	101900	20320	6470	6470	6470	6470	0
567	20230925	101800	20320	6470	6470	6470	6470	0
568	20230925	101700	20320	6470	6470	6470	6470	0
569	20230925	101600	20320	6470	6470	6470	6470	0
570	20230925	101500	20320	6470	6470	6470	6470	0
571	20230925	101400	20320	6470	6470	6470	6470	0
572	20230925	101300	20320	6470	6470	6470	6470	0
573	20230925	101200	20320	6470	6470	6470	6470	0
574	20230925	101100	20320	6470	6470	6470	6470	0
575	20230925	101000	20320	6470	6470	6470	6470	0
576	20230925	100900	20320	6470	6470	6470	6470	0
577	20230925	100800	20320	6470	6470	6470	6470	0
578	20230925	100700	20320	6470	6470	6470	6470	0
579	20230925	100600	20320	6470	6470	6470	6470	0
580	20230925	100500	20320	6470	6470	6470	6470	0
581	20230925	100400	20320	6470	6470	6470	6470	0
582	20230925	100300	20320	6470	6470	6470	6470	0
583	20230925	100200	20320	6470	6470	6470	6470	0
584	20230925	100100	20320	6470	6470	6470	6470	0
585	20230925	100000	20320	6470	6470	6470	6470	0
586	20230925	095900	20320	6470	6470	6470	6470	0
587	20230925	095800	20320	6470	6470	6470	6470	0
588	20230925	095700	20320	6470	6470	6470	6470	0
589	20230925	095600	20320	6470	6470	6470	6470	0
590	20230925	095500	20320	6470	6470	6470	6470	0
591	20230925	095400	20320	6470	6470	6470	6470	0
592	20230925	095300	20320	6470	6470	6470	6470	0
593	20230925	095200	20320	6470	6470	6470	6470	0
594	20230925	095100	20320	6470	6470	6470	6470	1
595	20230925	095000	13850	6500	6500	6500	6500	0
596	20230925	094900	13850	6500	6500	6500	6500	0
597	20230925	094800	13850	6500	6500	6500	6500	0
598	20230925	094700	13850	6500	6500	6500	6500	0
599	20230925	094600	13850	6500	6500	6500	6500	0
600	20230925	094500	13850	6500	6500	6500	6500	0
601	20230925	094400	13850	6500	6500	6500	6500	0
602	20230925	094300	13850	6500	6500	6500	6500	0
603	20230925	094200	13850	6500	6500	6500	6500	0
604	20230925	094100	13850	6500	6500	6500	6500	0
605	20230925	094000	13850	6500	6500	6500	6500	0
606	20230925	093900	13850	6500	6500	6500	6500	0
607	20230925	093800	13850	6500	6500	6500	6500	0
608	20230925	093700	13850	6500	6500	6500	6500	0
609	20230925	093600	13850	6500	6500	6500	6500	0
610	20230925	093500	13850	6500	6500	6500	6500	0
611	20230925	093400	13850	6500	6500	6500	6500	0
612	20230925	093300	13850	6500	6500	6500	6500	0
613	20230925	093200	13850	6500	6500	6500	6500	0
614	20230925	093100	13850	6500	6500	6500	6500	0
615	20230925	093000	13850	6500	6500	6500	6500	0
616	20230925	092900	13850	6500	6500	6500	6500	0
617	20230925	092800	13850	6500	6500	6500	6500	0
618	20230925	092700	13850	6500	6500	6500	6500	0
619	20230925	092600	13850	6500	6500	6500	6500	0
620	20230925	092500	13850	6500	6500	6500	6500	0
621	20230925	092400	13850	6500	6500	6500	6500	0
622	20230925	092300	13850	6500	6500	6500	6500	0
623	20230925	092200	13850	6500	6500	6500	6500	0
624	20230925	092100	13850	6500	6500	6500	6500	0
625	20230925	092000	13850	6500	6500	6500	6500	0
626	20230925	091900	13850	6500	6500	6500	6500	0
627	20230925	091800	13850	6500	6500	6500	6500	0
628	20230925	091700	13850	6500	6500	6500	6500	0
629	20230925	091600	13850	6500	6500	6500	6500	1
630	20230925	091500	7350	7350	7350	7350	7350	0
631	20230925	091400	7350	7350	7350	7350	7350	0
632	20230925	091300	7350	7350	7350	7350	7350	0
633	20230925	091200	7350	7350	7350	7350	7350	0
634	20230925	091100	7350	7350	7350	7350	7350	0
635	20230925	091000	7350	7350	7350	7350	7350	0
636	20230925	090900	7350	7350	7350	7350	7350	0
637	20230925	090800	7350	7350	7350	7350	7350	0
638	20230925	090700	7350	7350	7350	7350	7350	0
639	20230925	090600	7350	7350	7350	7350	7350	0
640	20230925	090500	7350	7350	7350	7350	7350	0
641	20230925	090400	7350	7350	7350	7350	7350	0
642	20230925	090300	7350	7350	7350	7350	7350	0
643	20230925	090200	7350	7350	7350	7350	7350	0
644	20230925	090100	7350	7350	7350	7350	7350	0
645	20230925	090000	7350	7350	7350	7350	7350	1