KissMeData/149300/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	200700	9234436	889	889	889	889	1
3	20230926	200600	9234436	889	889	889	889	0
4	20230926	200500	9234436	889	889	889	889	0
5	20230926	200400	9234436	889	889	889	889	0
6	20230926	200300	9234436	889	889	889	889	0
7	20230926	200200	9234436	889	889	889	889	0
8	20230926	200100	9234436	889	889	889	889	0
9	20230926	200000	9234436	889	889	889	889	0
10	20230926	195900	9234436	889	889	889	889	0
11	20230926	195800	9234436	889	889	889	889	0
12	20230926	195700	9234436	889	889	889	889	0
13	20230926	195600	9234436	889	889	889	889	0
14	20230926	195500	9234436	889	889	889	889	0
15	20230926	195400	9234436	889	889	889	889	0
16	20230926	195300	9234436	889	889	889	889	0
17	20230926	195200	9234436	889	889	889	889	0
18	20230926	195100	9234436	889	889	889	889	0
19	20230926	195000	9234436	889	889	889	889	0
20	20230926	194900	9234436	889	889	889	889	0
21	20230926	194800	9234436	889	889	889	889	0
22	20230926	194700	9234436	889	889	889	889	0
23	20230926	194600	9234436	889	889	889	889	0
24	20230926	194500	9234436	889	889	889	889	0
25	20230926	194400	9234436	889	889	889	889	0
26	20230926	194300	9234436	889	889	889	889	0
27	20230926	194200	9234436	889	889	889	889	0
28	20230926	194100	9234436	889	889	889	889	0
29	20230926	194000	9234436	889	889	889	889	0
30	20230926	193900	9234436	889	889	889	889	0
31	20230926	193800	9234436	889	889	889	889	0
32	20230926	193700	9234436	889	889	889	889	1
33	20230926	193600	9234436	889	889	889	889	0
34	20230926	193500	9234436	889	889	889	889	0
35	20230926	193400	9234436	889	889	889	889	0
36	20230926	193300	9234436	889	889	889	889	0
37	20230926	193200	9234436	889	889	889	889	0
38	20230926	193100	9234436	889	889	889	889	0
39	20230926	193000	9234436	889	889	889	889	0
40	20230926	192900	9234436	889	889	889	889	0
41	20230926	192800	9234436	889	889	889	889	0
42	20230926	192700	9234436	889	889	889	889	0
43	20230926	192600	9234436	889	889	889	889	0
44	20230926	192500	9234436	889	889	889	889	0
45	20230926	192400	9234436	889	889	889	889	0
46	20230926	192300	9234436	889	889	889	889	0
47	20230926	192200	9234436	889	889	889	889	0
48	20230926	192100	9234436	889	889	889	889	0
49	20230926	192000	9234436	889	889	889	889	0
50	20230926	191900	9234436	889	889	889	889	0
51	20230926	191800	9234436	889	889	889	889	0
52	20230926	191700	9234436	889	889	889	889	0
53	20230926	191600	9234436	889	889	889	889	0
54	20230926	191500	9234436	889	889	889	889	0
55	20230926	191400	9234436	889	889	889	889	0
56	20230926	191300	9234436	889	889	889	889	0
57	20230926	191200	9234436	889	889	889	889	0
58	20230926	191100	9234436	889	889	889	889	0
59	20230926	191000	9234436	889	889	889	889	0
60	20230926	190900	9234436	889	889	889	889	0
61	20230926	190800	9234436	889	889	889	889	0
62	20230926	190700	9234436	889	889	889	889	1
63	20230926	190600	9234436	889	889	889	889	0
64	20230926	190500	9234436	889	889	889	889	0
65	20230926	190400	9234436	889	889	889	889	0
66	20230926	190300	9234436	889	889	889	889	0
67	20230926	190200	9234436	889	889	889	889	0
68	20230926	190100	9234436	889	889	889	889	0
69	20230926	190000	9234436	889	889	889	889	0
70	20230926	185900	9234436	889	889	889	889	0
71	20230926	185800	9234436	889	889	889	889	0
72	20230926	185700	9234436	889	889	889	889	0
73	20230926	185600	9234436	889	889	889	889	0
74	20230926	185500	9234436	889	889	889	889	0
75	20230926	185400	9234436	889	889	889	889	0
76	20230926	185300	9234436	889	889	889	889	0
77	20230926	185200	9234436	889	889	889	889	0
78	20230926	185100	9234436	889	889	889	889	0
79	20230926	185000	9234436	889	889	889	889	0
80	20230926	184900	9234436	889	889	889	889	0
81	20230926	184800	9234436	889	889	889	889	0
82	20230926	184700	9234436	889	889	889	889	0
83	20230926	184600	9234436	889	889	889	889	0
84	20230926	184500	9234436	889	889	889	889	0
85	20230926	184400	9234436	889	889	889	889	0
86	20230926	184300	9234436	889	889	889	889	0
87	20230926	184200	9234436	889	889	889	889	0
88	20230926	184100	9234436	889	889	889	889	0
89	20230926	184000	9234436	889	889	889	889	0
90	20230926	183900	9234436	889	889	889	889	0
91	20230926	183800	9234436	889	889	889	889	0
92	20230926	183700	9234436	889	889	889	889	1
93	20230926	183600	9234436	889	889	889	889	0
94	20230926	183500	9234436	889	889	889	889	0
95	20230926	183400	9234436	889	889	889	889	0
96	20230926	183300	9234436	889	889	889	889	0
97	20230926	183200	9234436	889	889	889	889	0
98	20230926	183100	9234436	889	889	889	889	0
99	20230926	183000	9234436	889	889	889	889	0
100	20230926	182900	9234436	889	889	889	889	0
101	20230926	182800	9234436	889	889	889	889	0
102	20230926	182700	9234436	889	889	889	889	0
103	20230926	182600	9234436	889	889	889	889	0
104	20230926	182500	9234436	889	889	889	889	0
105	20230926	182400	9234436	889	889	889	889	0
106	20230926	182300	9234436	889	889	889	889	0
107	20230926	182200	9234436	889	889	889	889	0
108	20230926	182100	9234436	889	889	889	889	0
109	20230926	182000	9234436	889	889	889	889	0
110	20230926	181900	9234436	889	889	889	889	0
111	20230926	181800	9234436	889	889	889	889	0
112	20230926	181700	9234436	889	889	889	889	0
113	20230926	181600	9234436	889	889	889	889	0
114	20230926	181500	9234436	889	889	889	889	0
115	20230926	181400	9234436	889	889	889	889	0
116	20230926	181300	9234436	889	889	889	889	0
117	20230926	181200	9234436	889	889	889	889	0
118	20230926	181100	9234436	889	889	889	889	0
119	20230926	181000	9234436	889	889	889	889	0
120	20230926	180900	9234436	889	889	889	889	0
121	20230926	180800	9234436	889	889	889	889	0
122	20230926	180700	9234436	889	889	889	889	1
123	20230926	180600	9234436	889	889	889	889	0
124	20230926	180500	9234436	889	889	889	889	0
125	20230926	180400	9234436	889	889	889	889	0
126	20230926	180300	9234436	889	889	889	889	0
127	20230926	180200	9234436	889	889	889	889	0
128	20230926	180100	9234436	889	889	889	889	0
129	20230926	180000	9234436	889	889	889	889	0
130	20230926	175900	9234436	889	889	889	889	0
131	20230926	175800	9234436	889	889	889	889	0
132	20230926	175700	9234436	889	889	889	889	0
133	20230926	175600	9234436	889	889	889	889	0
134	20230926	175500	9234436	889	889	889	889	0
135	20230926	175400	9234436	889	889	889	889	0
136	20230926	175300	9234436	889	889	889	889	0
137	20230926	175200	9234436	889	889	889	889	0
138	20230926	175100	9234436	889	889	889	889	0
139	20230926	175000	9234436	889	889	889	889	0
140	20230926	174900	9234436	889	889	889	889	0
141	20230926	174800	9234436	889	889	889	889	0
142	20230926	174700	9234436	889	889	889	889	0
143	20230926	174600	9234436	889	889	889	889	0
144	20230926	174500	9234436	889	889	889	889	0
145	20230926	174400	9234436	889	889	889	889	0
146	20230926	174300	9234436	889	889	889	889	0
147	20230926	174200	9234436	889	889	889	889	0
148	20230926	174100	9234436	889	889	889	889	0
149	20230926	174000	9234436	889	889	889	889	0
150	20230926	173900	9234436	889	889	889	889	0
151	20230926	173800	9234436	889	889	889	889	0
152	20230926	173700	9234436	889	889	889	889	1
153	20230926	173600	9234436	889	889	889	889	0
154	20230926	173500	9234436	889	889	889	889	0
155	20230926	173400	9234436	889	889	889	889	0
156	20230926	173300	9234436	889	889	889	889	0
157	20230926	173200	9234436	889	889	889	889	0
158	20230926	173100	9234436	889	889	889	889	0
159	20230926	173000	9234436	889	889	889	889	0
160	20230926	172900	9234436	889	889	889	889	0
161	20230926	172800	9234436	889	889	889	889	0
162	20230926	172700	9234436	889	889	889	889	0
163	20230926	172600	9234436	889	889	889	889	0
164	20230926	172500	9234436	889	889	889	889	0
165	20230926	172400	9234436	889	889	889	889	0
166	20230926	172300	9234436	889	889	889	889	0
167	20230926	172200	9234436	889	889	889	889	0
168	20230926	172100	9234436	889	889	889	889	0
169	20230926	172000	9234436	889	889	889	889	0
170	20230926	171900	9234436	889	889	889	889	0
171	20230926	171800	9234436	889	889	889	889	0
172	20230926	171700	9234436	889	889	889	889	0
173	20230926	171600	9234436	889	889	889	889	0
174	20230926	171500	9234436	889	889	889	889	0
175	20230926	171400	9234436	889	889	889	889	0
176	20230926	171300	9234436	889	889	889	889	0
177	20230926	171200	9234436	889	889	889	889	0
178	20230926	171100	9234436	889	889	889	889	0
179	20230926	171000	9234436	889	889	889	889	0
180	20230926	170900	9234436	889	889	889	889	0
181	20230926	170800	9234436	889	889	889	889	0
182	20230926	170700	9234436	889	889	889	889	1
183	20230926	170600	9234436	889	889	889	889	0
184	20230926	170500	9234436	889	889	889	889	0
185	20230926	170400	9234436	889	889	889	889	0
186	20230926	170300	9234436	889	889	889	889	0
187	20230926	170200	9234436	889	889	889	889	0
188	20230926	170100	9234436	889	889	889	889	0
189	20230926	170000	9234436	889	889	889	889	0
190	20230926	165900	9234436	889	889	889	889	0
191	20230926	165800	9234436	889	889	889	889	0
192	20230926	165700	9234436	889	889	889	889	0
193	20230926	165600	9234436	889	889	889	889	0
194	20230926	165500	9234436	889	889	889	889	0
195	20230926	165400	9234436	889	889	889	889	0
196	20230926	165300	9234436	889	889	889	889	0
197	20230926	165200	9234436	889	889	889	889	0
198	20230926	165100	9234436	889	889	889	889	0
199	20230926	165000	9234436	889	889	889	889	0
200	20230926	164900	9234436	889	889	889	889	0
201	20230926	164800	9234436	889	889	889	889	0
202	20230926	164700	9234436	889	889	889	889	0
203	20230926	164600	9234436	889	889	889	889	0
204	20230926	164500	9234436	889	889	889	889	0
205	20230926	164400	9234436	889	889	889	889	0
206	20230926	164300	9234436	889	889	889	889	0
207	20230926	164200	9234436	889	889	889	889	0
208	20230926	164100	9234436	889	889	889	889	0
209	20230926	164000	9234436	889	889	889	889	0
210	20230926	163900	9234436	889	889	889	889	0
211	20230926	163800	9234436	889	889	889	889	0
212	20230926	163700	9234436	889	889	889	889	1
213	20230926	163600	9234436	889	889	889	889	0
214	20230926	163500	9234436	889	889	889	889	0
215	20230926	163400	9234436	889	889	889	889	0
216	20230926	163300	9234436	889	889	889	889	0
217	20230926	163200	9234436	889	889	889	889	0
218	20230926	163100	9234436	889	889	889	889	0
219	20230926	163000	9234436	889	889	889	889	0
220	20230926	162900	9234436	889	889	889	889	0
221	20230926	162800	9234436	889	889	889	889	0
222	20230926	162700	9234436	889	889	889	889	0
223	20230926	162600	9234436	889	889	889	889	0
224	20230926	162500	9234436	889	889	889	889	0
225	20230926	162400	9234436	889	889	889	889	0
226	20230926	162300	9234436	889	889	889	889	0
227	20230926	162200	9234436	889	889	889	889	0
228	20230926	162100	9234436	889	889	889	889	0
229	20230926	162000	9234436	889	889	889	889	0
230	20230926	161900	9234436	889	889	889	889	0
231	20230926	161800	9234436	889	889	889	889	0
232	20230926	161700	9234436	889	889	889	889	0
233	20230926	161600	9234436	889	889	889	889	0
234	20230926	161500	9234436	889	889	889	889	0
235	20230926	161400	9234436	889	889	889	889	0
236	20230926	161300	9234436	889	889	889	889	0
237	20230926	161200	9234436	889	889	889	889	0
238	20230926	161100	9234436	889	889	889	889	0
239	20230926	161000	9234436	889	889	889	889	0
240	20230926	160900	9234436	889	889	889	889	0
241	20230926	160800	9234436	889	889	889	889	0
242	20230926	160700	9234436	889	889	889	889	1
243	20230926	160600	9234436	889	889	889	889	0
244	20230926	160500	9234436	889	889	889	889	0
245	20230926	160400	9234436	889	889	889	889	0
246	20230926	160300	9234436	889	889	889	889	0
247	20230926	160200	9234436	889	889	889	889	0
248	20230926	160100	9234436	889	889	889	889	0
249	20230926	160000	9234436	889	889	889	889	0
250	20230926	155900	9234436	889	889	889	889	0
251	20230926	155800	9234436	889	889	889	889	0
252	20230926	155700	9234436	889	889	889	889	0
253	20230926	155600	9234436	889	889	889	889	0
254	20230926	155500	9234436	889	889	889	889	0
255	20230926	155400	9234436	889	889	889	889	0
256	20230926	155300	9234436	889	889	889	889	0
257	20230926	155200	9234436	889	889	889	889	0
258	20230926	155100	9234436	889	889	889	889	0
259	20230926	155000	9234436	889	889	889	889	0
260	20230926	154900	9234436	889	889	889	889	0
261	20230926	154800	9234436	889	889	889	889	0
262	20230926	154700	9234436	889	889	889	889	0
263	20230926	154600	9234436	889	889	889	889	0
264	20230926	154500	9234436	889	889	889	889	0
265	20230926	154400	9234436	889	889	889	889	0
266	20230926	154300	9234436	889	889	889	889	0
267	20230926	154200	9234436	889	889	889	889	0
268	20230926	154100	9234436	889	889	889	889	0
269	20230926	154000	9234436	889	889	889	889	0
270	20230926	153900	9234436	889	889	889	889	0
271	20230926	153800	9234436	889	889	889	889	0
272	20230926	153700	9234436	889	889	889	889	1
273	20230926	153600	9234436	889	889	889	889	0
274	20230926	153500	9234436	889	889	889	889	0
275	20230926	153400	9234436	889	889	889	889	0
276	20230926	153300	9234436	889	889	889	889	0
277	20230926	153200	9234436	889	889	889	889	0
278	20230926	153100	9234436	889	889	889	889	0
279	20230926	153000	9234436	889	889	889	889	1
280	20230926	152900	9233547	899	899	899	899	0
281	20230926	152800	9233547	899	899	899	899	0
282	20230926	152700	9233547	899	899	899	899	0
283	20230926	152600	9233547	899	899	899	899	0
284	20230926	152500	9233547	899	899	899	899	0
285	20230926	152400	9233547	899	899	899	899	0
286	20230926	152300	9233547	899	899	899	899	0
287	20230926	152200	9233547	899	899	899	899	0
288	20230926	152100	9233547	899	899	899	899	0
289	20230926	152000	9233547	899	899	899	899	0
290	20230926	151900	9233547	899	899	899	899	0
291	20230926	151800	9233547	899	899	899	899	0
292	20230926	151700	9233547	899	899	899	899	0
293	20230926	151600	9233547	899	899	899	899	0
294	20230926	151500	9233547	899	899	899	899	0
295	20230926	151400	9233547	899	899	899	899	0
296	20230926	151300	9233547	899	899	899	899	0
297	20230926	151200	9233547	899	899	899	899	0
298	20230926	151100	9233547	899	899	899	899	0
299	20230926	151000	9233547	899	899	899	899	0
300	20230926	150900	9233547	899	899	899	899	0
301	20230926	150800	9233547	899	899	899	899	0
302	20230926	150700	9233547	899	899	899	899	0
303	20230926	150600	9233547	899	899	899	899	0
304	20230926	150500	9233547	899	899	899	899	0
305	20230926	150400	9233547	899	899	899	899	0
306	20230926	150300	9233547	899	899	899	899	0
307	20230926	150200	9233547	899	899	899	899	0
308	20230926	150100	9233547	899	899	899	899	0
309	20230926	150000	9233547	899	899	899	899	0
310	20230926	145900	9233547	899	899	899	899	0
311	20230926	145800	9233547	899	899	899	899	0
312	20230926	145700	9233547	899	899	899	899	0
313	20230926	145600	9233547	899	899	899	899	0
314	20230926	145500	9233547	899	899	899	899	0
315	20230926	145400	9233547	899	899	899	899	0
316	20230926	145300	9233547	899	899	899	899	0
317	20230926	145200	9233547	899	899	899	899	0
318	20230926	145100	9233547	899	899	899	899	0
319	20230926	145000	9233547	899	899	899	899	0
320	20230926	144900	9233547	899	899	899	899	0
321	20230926	144800	9233547	899	899	899	899	0
322	20230926	144700	9233547	899	899	899	899	0
323	20230926	144600	9233547	899	899	899	899	0
324	20230926	144500	9233547	899	899	899	899	0
325	20230926	144400	9233547	899	899	899	899	0
326	20230926	144300	9233547	899	899	899	899	0
327	20230926	144200	9233547	899	899	899	899	0
328	20230926	144100	9233547	899	899	899	899	0
329	20230926	144000	9233547	899	899	899	899	0
330	20230926	143900	9233547	899	899	899	899	0
331	20230926	143800	9233547	899	899	899	899	0
332	20230926	143700	9233547	899	899	899	899	0
333	20230926	143600	9233547	899	899	899	899	0
334	20230926	143500	9233547	899	810	899	810	469
335	20230926	143400	8849707	810	810	810	810	0
336	20230926	143300	8849707	810	810	810	810	0
337	20230926	143200	8849707	810	810	810	810	0
338	20230926	143100	8849707	810	810	810	810	0
339	20230926	143000	8849707	810	810	810	810	0
340	20230926	142900	8849707	810	810	810	810	0
341	20230926	142800	8849707	810	810	810	810	0
342	20230926	142700	8849707	810	810	810	810	0
343	20230926	142600	8849707	810	810	810	810	0
344	20230926	142500	8849707	810	810	810	810	0
345	20230926	142400	8849707	810	810	810	810	1
346	20230926	142300	8848897	810	810	810	810	0
347	20230926	142200	8848897	810	810	810	810	0
348	20230926	142100	8848897	810	810	810	810	0
349	20230926	142000	8848897	810	810	810	810	0
350	20230926	141900	8848897	810	810	810	810	0
351	20230926	141800	8848897	810	810	810	810	0
352	20230926	141700	8848897	810	810	810	810	0
353	20230926	141600	8848897	810	810	810	810	0
354	20230926	141500	8848897	810	810	810	810	0
355	20230926	141400	8848897	810	810	810	810	0
356	20230926	141300	8848897	810	810	810	810	0
357	20230926	141200	8848897	810	810	810	810	0
358	20230926	141100	8848897	810	810	810	810	0
359	20230926	141000	8848897	810	810	810	810	0
360	20230926	140900	8848897	810	810	810	810	0
361	20230926	140800	8848897	810	810	810	810	0
362	20230926	140700	8848897	810	810	810	810	0
363	20230926	140600	8848897	810	810	810	810	0
364	20230926	140500	8848897	810	810	810	810	0
365	20230926	140400	8848897	810	810	810	810	0
366	20230926	140300	8848897	810	810	810	810	0
367	20230926	140200	8848897	810	810	810	810	0
368	20230926	140100	8848897	810	810	810	810	0
369	20230926	140000	8848897	810	810	810	810	0
370	20230926	135900	8848897	810	810	810	810	0
371	20230926	135800	8848897	810	810	810	810	0
372	20230926	135700	8848897	810	810	810	810	0
373	20230926	135600	8848897	810	810	810	810	500
374	20230926	135500	8443897	849	849	849	849	0
375	20230926	135400	8443897	849	849	849	849	0
376	20230926	135300	8443897	849	849	849	849	0
377	20230926	135200	8443897	849	849	849	849	0
378	20230926	135100	8443897	849	849	849	849	0
379	20230926	135000	8443897	849	849	849	849	0
380	20230926	134900	8443897	849	849	849	849	0
381	20230926	134800	8443897	849	849	849	849	0
382	20230926	134700	8443897	849	849	849	849	0
383	20230926	134600	8443897	849	849	849	849	0
384	20230926	134500	8443897	849	849	849	849	0
385	20230926	134400	8443897	849	849	849	849	0
386	20230926	134300	8443897	849	849	849	849	0
387	20230926	134200	8443897	849	849	849	849	0
388	20230926	134100	8443897	849	849	849	849	0
389	20230926	134000	8443897	849	849	849	849	0
390	20230926	133900	8443897	849	849	849	849	0
391	20230926	133800	8443897	849	849	849	849	0
392	20230926	133700	8443897	849	849	849	849	0
393	20230926	133600	8443897	849	849	849	849	0
394	20230926	133500	8443897	849	849	849	849	0
395	20230926	133400	8443897	849	849	849	849	0
396	20230926	133300	8443897	849	849	849	849	0
397	20230926	133200	8443897	849	849	849	849	0
398	20230926	133100	8443897	849	849	849	849	0
399	20230926	133000	8443897	849	849	849	849	0
400	20230926	132900	8443897	849	849	849	849	0
401	20230926	132800	8443897	849	849	849	849	0
402	20230926	132700	8443897	849	849	849	849	0
403	20230926	132600	8443897	849	849	849	849	0
404	20230926	132500	8443897	849	849	849	849	0
405	20230926	132400	8443897	849	849	849	849	0
406	20230926	132300	8443897	849	849	849	849	0
407	20230926	132200	8443897	849	849	849	849	0
408	20230926	132100	8443897	849	849	849	849	0
409	20230926	132000	8443897	849	849	849	849	0
410	20230926	131900	8443897	849	849	849	849	0
411	20230926	131800	8443897	849	849	849	849	0
412	20230926	131700	8443897	849	849	849	849	0
413	20230926	131600	8443897	849	849	849	849	0
414	20230926	131500	8443897	849	810	849	810	708
415	20230926	131400	7870378	810	810	810	810	0
416	20230926	131300	7870378	810	810	810	810	0
417	20230926	131200	7870378	810	810	810	810	0
418	20230926	131100	7870378	810	810	810	810	0
419	20230926	131000	7870378	810	810	810	810	0
420	20230926	130900	7870378	810	810	810	810	0
421	20230926	130800	7870378	810	810	810	810	0
422	20230926	130700	7870378	810	810	810	810	0
423	20230926	130600	7870378	810	810	810	810	1
424	20230926	130500	7869568	810	810	810	810	0
425	20230926	130400	7869568	810	810	810	810	0
426	20230926	130300	7869568	810	810	810	810	0
427	20230926	130200	7869568	810	810	810	810	0
428	20230926	130100	7869568	810	810	810	810	0
429	20230926	130000	7869568	810	810	810	810	0
430	20230926	125900	7869568	810	810	810	810	0
431	20230926	125800	7869568	810	810	810	810	0
432	20230926	125700	7869568	810	810	810	810	0
433	20230926	125600	7869568	810	810	810	810	0
434	20230926	125500	7869568	810	810	810	810	0
435	20230926	125400	7869568	810	810	810	810	0
436	20230926	125300	7869568	810	810	810	810	0
437	20230926	125200	7869568	810	810	810	810	0
438	20230926	125100	7869568	810	810	810	810	0
439	20230926	125000	7869568	810	810	810	810	0
440	20230926	124900	7869568	810	810	810	810	120
441	20230926	124800	7772368	830	830	830	830	0
442	20230926	124700	7772368	830	830	830	830	0
443	20230926	124600	7772368	830	830	830	830	0
444	20230926	124500	7772368	830	830	830	830	0
445	20230926	124400	7772368	830	830	830	830	0
446	20230926	124300	7772368	830	830	830	830	0
447	20230926	124200	7772368	830	830	830	830	0
448	20230926	124100	7772368	830	830	830	830	0
449	20230926	124000	7772368	830	830	830	830	0
450	20230926	123900	7772368	830	830	830	830	0
451	20230926	123800	7772368	830	830	830	830	0
452	20230926	123700	7772368	830	830	830	830	0
453	20230926	123600	7772368	830	830	830	830	0
454	20230926	123500	7772368	830	830	830	830	0
455	20230926	123400	7772368	830	830	830	830	0
456	20230926	123300	7772368	830	830	830	830	0
457	20230926	123200	7772368	830	830	830	830	0
458	20230926	123100	7772368	830	830	830	830	0
459	20230926	123000	7772368	830	830	830	830	0
460	20230926	122900	7772368	830	830	830	830	0
461	20230926	122800	7772368	830	830	830	830	0
462	20230926	122700	7772368	830	830	830	830	0
463	20230926	122600	7772368	830	830	830	830	0
464	20230926	122500	7772368	830	830	830	830	0
465	20230926	122400	7772368	830	830	830	830	0
466	20230926	122300	7772368	830	830	830	830	0
467	20230926	122200	7772368	830	830	830	830	0
468	20230926	122100	7772368	830	830	830	830	0
469	20230926	122000	7772368	830	830	830	830	0
470	20230926	121900	7772368	830	830	830	830	0
471	20230926	121800	7772368	830	830	830	830	0
472	20230926	121700	7772368	830	830	830	830	0
473	20230926	121600	7772368	830	830	830	830	0
474	20230926	121500	7772368	830	830	830	830	0
475	20230926	121400	7772368	830	830	830	830	0
476	20230926	121300	7772368	830	830	830	830	0
477	20230926	121200	7772368	830	830	830	830	1
478	20230926	121100	7771538	830	830	830	830	0
479	20230926	121000	7771538	830	830	830	830	0
480	20230926	120900	7771538	830	830	830	830	0
481	20230926	120800	7771538	830	830	830	830	0
482	20230926	120700	7771538	830	830	830	830	0
483	20230926	120600	7771538	830	830	830	830	0
484	20230926	120500	7771538	830	830	830	830	0
485	20230926	120400	7771538	830	830	830	830	0
486	20230926	120300	7771538	830	830	830	830	1
487	20230926	120200	7770708	830	830	830	830	0
488	20230926	120100	7770708	830	830	830	830	0
489	20230926	120000	7770708	830	830	830	830	0
490	20230926	115900	7770708	830	830	830	830	0
491	20230926	115800	7770708	830	830	830	830	0
492	20230926	115700	7770708	830	830	830	830	0
493	20230926	115600	7770708	830	830	830	830	0
494	20230926	115500	7770708	830	830	830	830	0
495	20230926	115400	7770708	830	830	830	830	0
496	20230926	115300	7770708	830	830	830	830	0
497	20230926	115200	7770708	830	830	830	830	0
498	20230926	115100	7770708	830	830	830	830	0
499	20230926	115000	7770708	830	830	830	830	0
500	20230926	114900	7770708	830	830	830	830	0
501	20230926	114800	7770708	830	830	830	830	0
502	20230926	114700	7770708	830	830	830	830	0
503	20230926	114600	7770708	830	830	830	830	0
504	20230926	114500	7770708	830	830	830	830	0
505	20230926	114400	7770708	830	830	830	830	0
506	20230926	114300	7770708	830	830	830	830	0
507	20230926	114200	7770708	830	830	830	830	0
508	20230926	114100	7770708	830	830	830	830	0
509	20230926	114000	7770708	830	830	830	830	0
510	20230926	113900	7770708	830	830	830	830	0
511	20230926	113800	7770708	830	830	830	830	0
512	20230926	113700	7770708	830	830	830	830	0
513	20230926	113600	7770708	830	830	830	830	0
514	20230926	113500	7770708	830	830	830	830	0
515	20230926	113400	7770708	830	830	830	830	0
516	20230926	113300	7770708	830	830	830	830	0
517	20230926	113200	7770708	830	830	830	830	0
518	20230926	113100	7770708	830	830	830	830	0
519	20230926	113000	7770708	830	830	830	830	0
520	20230926	112900	7770708	830	830	830	830	0
521	20230926	112800	7770708	830	830	830	830	0
522	20230926	112700	7770708	830	830	830	830	0
523	20230926	112600	7770708	830	830	830	830	0
524	20230926	112500	7770708	830	830	830	830	0
525	20230926	112400	7770708	830	830	830	830	0
526	20230926	112300	7770708	830	830	830	830	0
527	20230926	112200	7770708	830	830	830	830	0
528	20230926	112100	7770708	830	830	830	830	0
529	20230926	112000	7770708	830	830	830	830	0
530	20230926	111900	7770708	830	830	830	830	0
531	20230926	111800	7770708	830	830	830	830	0
532	20230926	111700	7770708	830	830	830	830	0
533	20230926	111600	7770708	830	830	830	830	0
534	20230926	111500	7770708	830	830	830	830	0
535	20230926	111400	7770708	830	830	830	830	0
536	20230926	111300	7770708	830	830	830	830	0
537	20230926	111200	7770708	830	830	830	830	0
538	20230926	111100	7770708	830	830	830	830	0
539	20230926	111000	7770708	830	830	830	830	0
540	20230926	110900	7770708	830	830	830	830	0
541	20230926	110800	7770708	830	830	830	830	799
542	20230926	110700	7107538	830	830	830	830	0
543	20230926	110600	7107538	830	830	830	830	0
544	20230926	110500	7107538	830	830	830	830	0
545	20230926	110400	7107538	830	830	830	830	0
546	20230926	110300	7107538	830	830	830	830	0
547	20230926	110200	7107538	830	830	830	830	0
548	20230926	110100	7107538	830	830	830	830	0
549	20230926	110000	7107538	830	830	830	830	0
550	20230926	105900	7107538	830	830	830	830	0
551	20230926	105800	7107538	830	830	830	830	0
552	20230926	105700	7107538	830	830	830	830	0
553	20230926	105600	7107538	830	830	830	830	0
554	20230926	105500	7107538	830	830	830	830	0
555	20230926	105400	7107538	830	830	830	830	0
556	20230926	105300	7107538	830	830	830	830	0
557	20230926	105200	7107538	830	830	830	830	0
558	20230926	105100	7107538	830	830	830	830	0
559	20230926	105000	7107538	830	830	830	830	0
560	20230926	104900	7107538	830	830	830	830	0
561	20230926	104800	7107538	830	830	830	830	0
562	20230926	104700	7107538	830	830	830	830	0
563	20230926	104600	7107538	830	830	830	830	0
564	20230926	104500	7107538	830	830	830	830	0
565	20230926	104400	7107538	830	830	830	830	0
566	20230926	104300	7107538	830	830	830	830	0
567	20230926	104200	7107538	830	830	830	830	0
568	20230926	104100	7107538	830	830	830	830	0
569	20230926	104000	7107538	830	830	830	830	0
570	20230926	103900	7107538	830	830	830	830	0
571	20230926	103800	7107538	830	830	830	830	0
572	20230926	103700	7107538	830	830	830	830	0
573	20230926	103600	7107538	830	830	830	830	0
574	20230926	103500	7107538	830	830	830	830	0
575	20230926	103400	7107538	830	830	830	830	1
576	20230926	103300	7106708	780	780	780	780	0
577	20230926	103200	7106708	780	780	780	780	0
578	20230926	103100	7106708	780	780	780	780	100
579	20230926	103000	7028708	780	780	780	780	0
580	20230926	102900	7028708	780	804	804	780	5931
581	20230926	102800	2316428	900	900	900	900	0
582	20230926	102700	2316428	900	900	900	900	0
583	20230926	102600	2316428	900	900	900	900	0
584	20230926	102500	2316428	900	900	900	900	0
585	20230926	102400	2316428	900	900	900	900	0
586	20230926	102300	2316428	900	900	900	900	0
587	20230926	102200	2316428	900	900	900	900	0
588	20230926	102100	2316428	900	900	900	900	0
589	20230926	102000	2316428	900	900	900	900	0
590	20230926	101900	2316428	900	900	900	900	0
591	20230926	101800	2316428	900	900	900	900	0
592	20230926	101700	2316428	900	900	900	900	0
593	20230926	101600	2316428	900	900	900	900	0
594	20230926	101500	2316428	900	900	900	900	0
595	20230926	101400	2316428	900	900	900	900	0
596	20230926	101300	2316428	900	900	900	900	0
597	20230926	101200	2316428	900	900	900	900	0
598	20230926	101100	2316428	900	900	900	900	0
599	20230926	101000	2316428	900	900	900	900	0
600	20230926	100900	2316428	900	900	900	900	0
601	20230926	100800	2316428	900	900	900	900	0
602	20230926	100700	2316428	900	900	900	900	0
603	20230926	100600	2316428	900	900	900	900	0
604	20230926	100500	2316428	900	900	900	900	0
605	20230926	100400	2316428	900	900	900	900	0
606	20230926	100300	2316428	900	900	900	900	0
607	20230926	100200	2316428	900	900	900	900	0
608	20230926	100100	2316428	900	850	900	850	4
609	20230926	100000	2312978	850	850	850	850	0
610	20230926	095900	2312978	850	850	850	850	0
611	20230926	095800	2312978	850	850	850	850	0
612	20230926	095700	2312978	850	850	850	850	0
613	20230926	095600	2312978	850	850	850	850	0
614	20230926	095500	2312978	850	850	850	850	0
615	20230926	095400	2312978	850	850	850	850	0
616	20230926	095300	2312978	850	850	850	850	0
617	20230926	095200	2312978	850	850	850	850	0
618	20230926	095100	2312978	850	850	850	850	0
619	20230926	095000	2312978	850	850	850	850	0
620	20230926	094900	2312978	850	850	850	850	0
621	20230926	094800	2312978	850	850	850	850	0
622	20230926	094700	2312978	850	850	850	850	0
623	20230926	094600	2312978	850	850	850	850	0
624	20230926	094500	2312978	850	850	850	850	0
625	20230926	094400	2312978	850	850	850	850	0
626	20230926	094300	2312978	850	850	850	850	250
627	20230926	094200	2100478	850	850	850	850	0
628	20230926	094100	2100478	850	850	850	850	0
629	20230926	094000	2100478	850	850	850	850	0
630	20230926	093900	2100478	850	850	850	850	700
631	20230926	093800	1505478	850	850	850	850	0
632	20230926	093700	1505478	850	850	850	850	0
633	20230926	093600	1505478	850	850	850	850	0
634	20230926	093500	1505478	850	850	850	850	0
635	20230926	093400	1505478	850	850	850	850	0
636	20230926	093300	1505478	850	850	850	850	0
637	20230926	093200	1505478	850	850	850	850	0
638	20230926	093100	1505478	850	850	850	850	0
639	20230926	093000	1505478	850	850	850	850	0
640	20230926	092900	1505478	850	850	850	850	0
641	20230926	092800	1505478	850	850	850	850	0
642	20230926	092700	1505478	850	850	850	850	0
643	20230926	092600	1505478	850	850	850	850	0
644	20230926	092500	1505478	850	850	850	850	0
645	20230926	092400	1505478	850	850	850	850	0
646	20230926	092300	1505478	850	850	850	850	0
647	20230926	092200	1505478	850	850	850	850	0
648	20230926	092100	1505478	850	850	850	850	100
649	20230926	092000	1420478	850	850	850	850	0
650	20230926	091900	1420478	850	850	850	850	0
651	20230926	091800	1420478	850	850	850	850	0
652	20230926	091700	1420478	850	850	850	850	0
653	20230926	091600	1420478	850	850	850	850	0
654	20230926	091500	1420478	850	850	850	850	0
655	20230926	091400	1420478	850	850	850	850	0
656	20230926	091300	1420478	850	850	850	850	0
657	20230926	091200	1420478	850	850	850	850	0
658	20230926	091100	1420478	850	850	850	850	0
659	20230926	091000	1420478	850	850	850	850	0
660	20230926	090900	1420478	850	850	850	850	771
661	20230926	090800	765128	850	850	850	850	0
662	20230926	090700	765128	850	849	850	849	900
663	20230926	090600	899	899	899	899	899	0
664	20230926	090500	899	899	899	899	899	0
665	20230926	090400	899	899	899	899	899	0
666	20230926	090300	899	899	899	899	899	0
667	20230926	090200	899	899	899	899	899	0
668	20230926	090100	899	899	899	899	899	0
669	20230926	090000	899	899	899	899	899	1