KissMeData/224020/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	203900	77503	1289	1289	1289	1289	2
3	20230922	203800	77503	1289	1289	1289	1289	0
4	20230922	203700	77503	1289	1289	1289	1289	0
5	20230922	203600	77503	1289	1289	1289	1289	0
6	20230922	203500	77503	1289	1289	1289	1289	0
7	20230922	203400	77503	1289	1289	1289	1289	0
8	20230922	203300	77503	1289	1289	1289	1289	0
9	20230922	203200	77503	1289	1289	1289	1289	0
10	20230922	203100	77503	1289	1289	1289	1289	0
11	20230922	203000	77503	1289	1289	1289	1289	0
12	20230922	202900	77503	1289	1289	1289	1289	0
13	20230922	202800	77503	1289	1289	1289	1289	0
14	20230922	202700	77503	1289	1289	1289	1289	0
15	20230922	202600	77503	1289	1289	1289	1289	0
16	20230922	202500	77503	1289	1289	1289	1289	0
17	20230922	202400	77503	1289	1289	1289	1289	0
18	20230922	202300	77503	1289	1289	1289	1289	0
19	20230922	202200	77503	1289	1289	1289	1289	0
20	20230922	202100	77503	1289	1289	1289	1289	0
21	20230922	202000	77503	1289	1289	1289	1289	0
22	20230922	201900	77503	1289	1289	1289	1289	0
23	20230922	201800	77503	1289	1289	1289	1289	0
24	20230922	201700	77503	1289	1289	1289	1289	0
25	20230922	201600	77503	1289	1289	1289	1289	0
26	20230922	201500	77503	1289	1289	1289	1289	0
27	20230922	201400	77503	1289	1289	1289	1289	0
28	20230922	201300	77503	1289	1289	1289	1289	0
29	20230922	201200	77503	1289	1289	1289	1289	0
30	20230922	201100	77503	1289	1289	1289	1289	0
31	20230922	201000	77503	1289	1289	1289	1289	0
32	20230922	200900	77503	1289	1289	1289	1289	2
33	20230922	200800	77503	1289	1289	1289	1289	0
34	20230922	200700	77503	1289	1289	1289	1289	0
35	20230922	200600	77503	1289	1289	1289	1289	0
36	20230922	200500	77503	1289	1289	1289	1289	0
37	20230922	200400	77503	1289	1289	1289	1289	0
38	20230922	200300	77503	1289	1289	1289	1289	0
39	20230922	200200	77503	1289	1289	1289	1289	0
40	20230922	200100	77503	1289	1289	1289	1289	0
41	20230922	200000	77503	1289	1289	1289	1289	0
42	20230922	195900	77503	1289	1289	1289	1289	0
43	20230922	195800	77503	1289	1289	1289	1289	0
44	20230922	195700	77503	1289	1289	1289	1289	0
45	20230922	195600	77503	1289	1289	1289	1289	0
46	20230922	195500	77503	1289	1289	1289	1289	0
47	20230922	195400	77503	1289	1289	1289	1289	0
48	20230922	195300	77503	1289	1289	1289	1289	0
49	20230922	195200	77503	1289	1289	1289	1289	0
50	20230922	195100	77503	1289	1289	1289	1289	0
51	20230922	195000	77503	1289	1289	1289	1289	0
52	20230922	194900	77503	1289	1289	1289	1289	0
53	20230922	194800	77503	1289	1289	1289	1289	0
54	20230922	194700	77503	1289	1289	1289	1289	0
55	20230922	194600	77503	1289	1289	1289	1289	0
56	20230922	194500	77503	1289	1289	1289	1289	0
57	20230922	194400	77503	1289	1289	1289	1289	0
58	20230922	194300	77503	1289	1289	1289	1289	0
59	20230922	194200	77503	1289	1289	1289	1289	0
60	20230922	194100	77503	1289	1289	1289	1289	0
61	20230922	194000	77503	1289	1289	1289	1289	0
62	20230922	193900	77503	1289	1289	1289	1289	2
63	20230922	193800	77503	1289	1289	1289	1289	0
64	20230922	193700	77503	1289	1289	1289	1289	0
65	20230922	193600	77503	1289	1289	1289	1289	0
66	20230922	193500	77503	1289	1289	1289	1289	0
67	20230922	193400	77503	1289	1289	1289	1289	0
68	20230922	193300	77503	1289	1289	1289	1289	0
69	20230922	193200	77503	1289	1289	1289	1289	0
70	20230922	193100	77503	1289	1289	1289	1289	0
71	20230922	193000	77503	1289	1289	1289	1289	0
72	20230922	192900	77503	1289	1289	1289	1289	0
73	20230922	192800	77503	1289	1289	1289	1289	0
74	20230922	192700	77503	1289	1289	1289	1289	0
75	20230922	192600	77503	1289	1289	1289	1289	0
76	20230922	192500	77503	1289	1289	1289	1289	0
77	20230922	192400	77503	1289	1289	1289	1289	0
78	20230922	192300	77503	1289	1289	1289	1289	0
79	20230922	192200	77503	1289	1289	1289	1289	0
80	20230922	192100	77503	1289	1289	1289	1289	0
81	20230922	192000	77503	1289	1289	1289	1289	0
82	20230922	191900	77503	1289	1289	1289	1289	0
83	20230922	191800	77503	1289	1289	1289	1289	0
84	20230922	191700	77503	1289	1289	1289	1289	0
85	20230922	191600	77503	1289	1289	1289	1289	0
86	20230922	191500	77503	1289	1289	1289	1289	0
87	20230922	191400	77503	1289	1289	1289	1289	0
88	20230922	191300	77503	1289	1289	1289	1289	0
89	20230922	191200	77503	1289	1289	1289	1289	0
90	20230922	191100	77503	1289	1289	1289	1289	0
91	20230922	191000	77503	1289	1289	1289	1289	0
92	20230922	190900	77503	1289	1289	1289	1289	2
93	20230922	190800	77503	1289	1289	1289	1289	0
94	20230922	190700	77503	1289	1289	1289	1289	0
95	20230922	190600	77503	1289	1289	1289	1289	0
96	20230922	190500	77503	1289	1289	1289	1289	0
97	20230922	190400	77503	1289	1289	1289	1289	0
98	20230922	190300	77503	1289	1289	1289	1289	0
99	20230922	190200	77503	1289	1289	1289	1289	0
100	20230922	190100	77503	1289	1289	1289	1289	0
101	20230922	190000	77503	1289	1289	1289	1289	0
102	20230922	185900	77503	1289	1289	1289	1289	0
103	20230922	185800	77503	1289	1289	1289	1289	0
104	20230922	185700	77503	1289	1289	1289	1289	0
105	20230922	185600	77503	1289	1289	1289	1289	0
106	20230922	185500	77503	1289	1289	1289	1289	0
107	20230922	185400	77503	1289	1289	1289	1289	0
108	20230922	185300	77503	1289	1289	1289	1289	0
109	20230922	185200	77503	1289	1289	1289	1289	0
110	20230922	185100	77503	1289	1289	1289	1289	0
111	20230922	185000	77503	1289	1289	1289	1289	0
112	20230922	184900	77503	1289	1289	1289	1289	0
113	20230922	184800	77503	1289	1289	1289	1289	0
114	20230922	184700	77503	1289	1289	1289	1289	0
115	20230922	184600	77503	1289	1289	1289	1289	0
116	20230922	184500	77503	1289	1289	1289	1289	0
117	20230922	184400	77503	1289	1289	1289	1289	0
118	20230922	184300	77503	1289	1289	1289	1289	0
119	20230922	184200	77503	1289	1289	1289	1289	0
120	20230922	184100	77503	1289	1289	1289	1289	0
121	20230922	184000	77503	1289	1289	1289	1289	0
122	20230922	183900	77503	1289	1289	1289	1289	2
123	20230922	183800	77503	1289	1289	1289	1289	0
124	20230922	183700	77503	1289	1289	1289	1289	0
125	20230922	183600	77503	1289	1289	1289	1289	0
126	20230922	183500	77503	1289	1289	1289	1289	0
127	20230922	183400	77503	1289	1289	1289	1289	0
128	20230922	183300	77503	1289	1289	1289	1289	0
129	20230922	183200	77503	1289	1289	1289	1289	0
130	20230922	183100	77503	1289	1289	1289	1289	0
131	20230922	183000	77503	1289	1289	1289	1289	0
132	20230922	182900	77503	1289	1289	1289	1289	0
133	20230922	182800	77503	1289	1289	1289	1289	0
134	20230922	182700	77503	1289	1289	1289	1289	0
135	20230922	182600	77503	1289	1289	1289	1289	0
136	20230922	182500	77503	1289	1289	1289	1289	0
137	20230922	182400	77503	1289	1289	1289	1289	0
138	20230922	182300	77503	1289	1289	1289	1289	0
139	20230922	182200	77503	1289	1289	1289	1289	0
140	20230922	182100	77503	1289	1289	1289	1289	0
141	20230922	182000	77503	1289	1289	1289	1289	0
142	20230922	181900	77503	1289	1289	1289	1289	0
143	20230922	181800	77503	1289	1289	1289	1289	0
144	20230922	181700	77503	1289	1289	1289	1289	0
145	20230922	181600	77503	1289	1289	1289	1289	0
146	20230922	181500	77503	1289	1289	1289	1289	0
147	20230922	181400	77503	1289	1289	1289	1289	0
148	20230922	181300	77503	1289	1289	1289	1289	0
149	20230922	181200	77503	1289	1289	1289	1289	0
150	20230922	181100	77503	1289	1289	1289	1289	0
151	20230922	181000	77503	1289	1289	1289	1289	0
152	20230922	180900	77503	1289	1289	1289	1289	2
153	20230922	180800	77503	1289	1289	1289	1289	0
154	20230922	180700	77503	1289	1289	1289	1289	0
155	20230922	180600	77503	1289	1289	1289	1289	0
156	20230922	180500	77503	1289	1289	1289	1289	0
157	20230922	180400	77503	1289	1289	1289	1289	0
158	20230922	180300	77503	1289	1289	1289	1289	0
159	20230922	180200	77503	1289	1289	1289	1289	0
160	20230922	180100	77503	1289	1289	1289	1289	0
161	20230922	180000	77503	1289	1289	1289	1289	0
162	20230922	175900	77503	1289	1289	1289	1289	0
163	20230922	175800	77503	1289	1289	1289	1289	0
164	20230922	175700	77503	1289	1289	1289	1289	0
165	20230922	175600	77503	1289	1289	1289	1289	0
166	20230922	175500	77503	1289	1289	1289	1289	0
167	20230922	175400	77503	1289	1289	1289	1289	0
168	20230922	175300	77503	1289	1289	1289	1289	0
169	20230922	175200	77503	1289	1289	1289	1289	0
170	20230922	175100	77503	1289	1289	1289	1289	0
171	20230922	175000	77503	1289	1289	1289	1289	0
172	20230922	174900	77503	1289	1289	1289	1289	0
173	20230922	174800	77503	1289	1289	1289	1289	0
174	20230922	174700	77503	1289	1289	1289	1289	0
175	20230922	174600	77503	1289	1289	1289	1289	0
176	20230922	174500	77503	1289	1289	1289	1289	0
177	20230922	174400	77503	1289	1289	1289	1289	0
178	20230922	174300	77503	1289	1289	1289	1289	0
179	20230922	174200	77503	1289	1289	1289	1289	0
180	20230922	174100	77503	1289	1289	1289	1289	0
181	20230922	174000	77503	1289	1289	1289	1289	0
182	20230922	173900	77503	1289	1289	1289	1289	2
183	20230922	173800	77503	1289	1289	1289	1289	0
184	20230922	173700	77503	1289	1289	1289	1289	0
185	20230922	173600	77503	1289	1289	1289	1289	0
186	20230922	173500	77503	1289	1289	1289	1289	0
187	20230922	173400	77503	1289	1289	1289	1289	0
188	20230922	173300	77503	1289	1289	1289	1289	0
189	20230922	173200	77503	1289	1289	1289	1289	0
190	20230922	173100	77503	1289	1289	1289	1289	0
191	20230922	173000	77503	1289	1289	1289	1289	0
192	20230922	172900	77503	1289	1289	1289	1289	0
193	20230922	172800	77503	1289	1289	1289	1289	0
194	20230922	172700	77503	1289	1289	1289	1289	0
195	20230922	172600	77503	1289	1289	1289	1289	0
196	20230922	172500	77503	1289	1289	1289	1289	0
197	20230922	172400	77503	1289	1289	1289	1289	0
198	20230922	172300	77503	1289	1289	1289	1289	0
199	20230922	172200	77503	1289	1289	1289	1289	0
200	20230922	172100	77503	1289	1289	1289	1289	0
201	20230922	172000	77503	1289	1289	1289	1289	0
202	20230922	171900	77503	1289	1289	1289	1289	0
203	20230922	171800	77503	1289	1289	1289	1289	0
204	20230922	171700	77503	1289	1289	1289	1289	0
205	20230922	171600	77503	1289	1289	1289	1289	0
206	20230922	171500	77503	1289	1289	1289	1289	0
207	20230922	171400	77503	1289	1289	1289	1289	0
208	20230922	171300	77503	1289	1289	1289	1289	0
209	20230922	171200	77503	1289	1289	1289	1289	0
210	20230922	171100	77503	1289	1289	1289	1289	0
211	20230922	171000	77503	1289	1289	1289	1289	0
212	20230922	170900	77503	1289	1289	1289	1289	2
213	20230922	170800	77503	1289	1289	1289	1289	0
214	20230922	170700	77503	1289	1289	1289	1289	0
215	20230922	170600	77503	1289	1289	1289	1289	0
216	20230922	170500	77503	1289	1289	1289	1289	0
217	20230922	170400	77503	1289	1289	1289	1289	0
218	20230922	170300	77503	1289	1289	1289	1289	0
219	20230922	170200	77503	1289	1289	1289	1289	0
220	20230922	170100	77503	1289	1289	1289	1289	0
221	20230922	170000	77503	1289	1289	1289	1289	0
222	20230922	165900	77503	1289	1289	1289	1289	0
223	20230922	165800	77503	1289	1289	1289	1289	0
224	20230922	165700	77503	1289	1289	1289	1289	0
225	20230922	165600	77503	1289	1289	1289	1289	0
226	20230922	165500	77503	1289	1289	1289	1289	0
227	20230922	165400	77503	1289	1289	1289	1289	0
228	20230922	165300	77503	1289	1289	1289	1289	0
229	20230922	165200	77503	1289	1289	1289	1289	0
230	20230922	165100	77503	1289	1289	1289	1289	0
231	20230922	165000	77503	1289	1289	1289	1289	0
232	20230922	164900	77503	1289	1289	1289	1289	0
233	20230922	164800	77503	1289	1289	1289	1289	0
234	20230922	164700	77503	1289	1289	1289	1289	0
235	20230922	164600	77503	1289	1289	1289	1289	0
236	20230922	164500	77503	1289	1289	1289	1289	0
237	20230922	164400	77503	1289	1289	1289	1289	0
238	20230922	164300	77503	1289	1289	1289	1289	0
239	20230922	164200	77503	1289	1289	1289	1289	0
240	20230922	164100	77503	1289	1289	1289	1289	0
241	20230922	164000	77503	1289	1289	1289	1289	0
242	20230922	163900	77503	1289	1289	1289	1289	2
243	20230922	163800	77503	1289	1289	1289	1289	0
244	20230922	163700	77503	1289	1289	1289	1289	0
245	20230922	163600	77503	1289	1289	1289	1289	0
246	20230922	163500	77503	1289	1289	1289	1289	0
247	20230922	163400	77503	1289	1289	1289	1289	0
248	20230922	163300	77503	1289	1289	1289	1289	0
249	20230922	163200	77503	1289	1289	1289	1289	0
250	20230922	163100	77503	1289	1289	1289	1289	0
251	20230922	163000	77503	1289	1289	1289	1289	0
252	20230922	162900	77503	1289	1289	1289	1289	0
253	20230922	162800	77503	1289	1289	1289	1289	0
254	20230922	162700	77503	1289	1289	1289	1289	0
255	20230922	162600	77503	1289	1289	1289	1289	0
256	20230922	162500	77503	1289	1289	1289	1289	0
257	20230922	162400	77503	1289	1289	1289	1289	0
258	20230922	162300	77503	1289	1289	1289	1289	0
259	20230922	162200	77503	1289	1289	1289	1289	0
260	20230922	162100	77503	1289	1289	1289	1289	0
261	20230922	162000	77503	1289	1289	1289	1289	0
262	20230922	161900	77503	1289	1289	1289	1289	0
263	20230922	161800	77503	1289	1289	1289	1289	0
264	20230922	161700	77503	1289	1289	1289	1289	0
265	20230922	161600	77503	1289	1289	1289	1289	0
266	20230922	161500	77503	1289	1289	1289	1289	0
267	20230922	161400	77503	1289	1289	1289	1289	0
268	20230922	161300	77503	1289	1289	1289	1289	0
269	20230922	161200	77503	1289	1289	1289	1289	0
270	20230922	161100	77503	1289	1289	1289	1289	0
271	20230922	161000	77503	1289	1289	1289	1289	0
272	20230922	160900	77503	1289	1289	1289	1289	2
273	20230922	160800	77503	1289	1289	1289	1289	0
274	20230922	160700	77503	1289	1289	1289	1289	0
275	20230922	160600	77503	1289	1289	1289	1289	0
276	20230922	160500	77503	1289	1289	1289	1289	0
277	20230922	160400	77503	1289	1289	1289	1289	0
278	20230922	160300	77503	1289	1289	1289	1289	0
279	20230922	160200	77503	1289	1289	1289	1289	0
280	20230922	160100	77503	1289	1289	1289	1289	0
281	20230922	160000	77503	1289	1289	1289	1289	0
282	20230922	155900	77503	1289	1289	1289	1289	0
283	20230922	155800	77503	1289	1289	1289	1289	0
284	20230922	155700	77503	1289	1289	1289	1289	0
285	20230922	155600	77503	1289	1289	1289	1289	0
286	20230922	155500	77503	1289	1289	1289	1289	0
287	20230922	155400	77503	1289	1289	1289	1289	0
288	20230922	155300	77503	1289	1289	1289	1289	0
289	20230922	155200	77503	1289	1289	1289	1289	0
290	20230922	155100	77503	1289	1289	1289	1289	0
291	20230922	155000	77503	1289	1289	1289	1289	0
292	20230922	154900	77503	1289	1289	1289	1289	0
293	20230922	154800	77503	1289	1289	1289	1289	0
294	20230922	154700	77503	1289	1289	1289	1289	0
295	20230922	154600	77503	1289	1289	1289	1289	0
296	20230922	154500	77503	1289	1289	1289	1289	0
297	20230922	154400	77503	1289	1289	1289	1289	0
298	20230922	154300	77503	1289	1289	1289	1289	0
299	20230922	154200	77503	1289	1289	1289	1289	0
300	20230922	154100	77503	1289	1289	1289	1289	0
301	20230922	154000	77503	1289	1289	1289	1289	0
302	20230922	153900	77503	1289	1289	1289	1289	2
303	20230922	153800	77503	1289	1289	1289	1289	0
304	20230922	153700	77503	1289	1289	1289	1289	0
305	20230922	153600	77503	1289	1289	1289	1289	0
306	20230922	153500	77503	1289	1289	1289	1289	0
307	20230922	153400	77503	1289	1289	1289	1289	0
308	20230922	153300	77503	1289	1289	1289	1289	0
309	20230922	153200	77503	1289	1289	1289	1289	0
310	20230922	153100	77503	1289	1289	1289	1289	0
311	20230922	153000	77503	1289	1289	1289	1289	0
312	20230922	152900	77503	1289	1289	1289	1289	0
313	20230922	152800	77503	1289	1289	1289	1289	0
314	20230922	152700	77503	1289	1289	1289	1289	0
315	20230922	152600	77503	1289	1289	1289	1289	0
316	20230922	152500	77503	1289	1289	1289	1289	0
317	20230922	152400	77503	1289	1289	1289	1289	0
318	20230922	152300	77503	1289	1289	1289	1289	0
319	20230922	152200	77503	1289	1289	1289	1289	0
320	20230922	152100	77503	1289	1289	1289	1289	0
321	20230922	152000	77503	1289	1289	1289	1289	0
322	20230922	151900	77503	1289	1289	1289	1289	0
323	20230922	151800	77503	1289	1289	1289	1289	0
324	20230922	151700	77503	1289	1289	1289	1289	0
325	20230922	151600	77503	1289	1289	1289	1289	0
326	20230922	151500	77503	1289	1289	1289	1289	0
327	20230922	151400	77503	1289	1289	1289	1289	0
328	20230922	151300	77503	1289	1289	1289	1289	0
329	20230922	151200	77503	1289	1289	1289	1289	0
330	20230922	151100	77503	1289	1289	1289	1289	0
331	20230922	151000	77503	1289	1289	1289	1289	0
332	20230922	150900	77503	1289	1289	1289	1289	0
333	20230922	150800	77503	1289	1289	1289	1289	0
334	20230922	150700	77503	1289	1289	1289	1289	0
335	20230922	150600	77503	1289	1289	1289	1289	0
336	20230922	150500	77503	1289	1289	1289	1289	0
337	20230922	150400	77503	1289	1289	1289	1289	0
338	20230922	150300	77503	1289	1289	1289	1289	0
339	20230922	150200	77503	1289	1289	1289	1289	0
340	20230922	150100	77503	1289	1289	1289	1289	0
341	20230922	150000	77503	1289	1289	1289	1289	0
342	20230922	145900	77503	1289	1289	1289	1289	0
343	20230922	145800	77503	1289	1289	1289	1289	0
344	20230922	145700	77503	1289	1289	1289	1289	0
345	20230922	145600	77503	1289	1289	1289	1289	0
346	20230922	145500	77503	1289	1289	1289	1289	0
347	20230922	145400	77503	1289	1289	1289	1289	0
348	20230922	145300	77503	1289	1289	1289	1289	0
349	20230922	145200	77503	1289	1289	1289	1289	0
350	20230922	145100	77503	1289	1289	1289	1289	0
351	20230922	145000	77503	1289	1289	1289	1289	0
352	20230922	144900	77503	1289	1289	1289	1289	0
353	20230922	144800	77503	1289	1289	1289	1289	0
354	20230922	144700	77503	1289	1289	1289	1289	0
355	20230922	144600	77503	1289	1289	1289	1289	0
356	20230922	144500	77503	1289	1289	1289	1289	0
357	20230922	144400	77503	1289	1289	1289	1289	0
358	20230922	144300	77503	1289	1289	1289	1289	0
359	20230922	144200	77503	1289	1289	1289	1289	0
360	20230922	144100	77503	1289	1289	1289	1289	0
361	20230922	144000	77503	1289	1289	1289	1289	0
362	20230922	143900	77503	1289	1289	1289	1289	0
363	20230922	143800	77503	1289	1289	1289	1289	0
364	20230922	143700	77503	1289	1289	1289	1289	0
365	20230922	143600	77503	1289	1289	1289	1289	0
366	20230922	143500	77503	1289	1289	1289	1289	0
367	20230922	143400	77503	1289	1289	1289	1289	0
368	20230922	143300	77503	1289	1289	1289	1289	0
369	20230922	143200	77503	1289	1289	1289	1289	0
370	20230922	143100	77503	1289	1289	1289	1289	0
371	20230922	143000	77503	1289	1289	1289	1289	0
372	20230922	142900	77503	1289	1289	1289	1289	0
373	20230922	142800	77503	1289	1289	1289	1289	0
374	20230922	142700	77503	1289	1289	1289	1289	0
375	20230922	142600	77503	1289	1289	1289	1289	0
376	20230922	142500	77503	1289	1289	1289	1289	0
377	20230922	142400	77503	1289	1289	1289	1289	0
378	20230922	142300	77503	1289	1289	1289	1289	0
379	20230922	142200	77503	1289	1289	1289	1289	0
380	20230922	142100	77503	1289	1289	1289	1289	0
381	20230922	142000	77503	1289	1289	1289	1289	0
382	20230922	141900	77503	1289	1289	1289	1289	0
383	20230922	141800	77503	1289	1289	1289	1289	0
384	20230922	141700	77503	1289	1289	1289	1289	0
385	20230922	141600	77503	1289	1289	1289	1289	0
386	20230922	141500	77503	1289	1289	1289	1289	0
387	20230922	141400	77503	1289	1289	1289	1289	0
388	20230922	141300	77503	1289	1289	1289	1289	0
389	20230922	141200	77503	1289	1289	1289	1289	0
390	20230922	141100	77503	1289	1289	1289	1289	0
391	20230922	141000	77503	1289	1289	1289	1289	0
392	20230922	140900	77503	1289	1289	1289	1289	0
393	20230922	140800	77503	1289	1289	1289	1289	0
394	20230922	140700	77503	1289	1289	1289	1289	0
395	20230922	140600	77503	1289	1289	1289	1289	0
396	20230922	140500	77503	1289	1289	1289	1289	0
397	20230922	140400	77503	1289	1289	1289	1289	0
398	20230922	140300	77503	1289	1289	1289	1289	0
399	20230922	140200	77503	1289	1289	1289	1289	0
400	20230922	140100	77503	1289	1289	1289	1289	0
401	20230922	140000	77503	1289	1289	1289	1289	0
402	20230922	135900	77503	1289	1289	1289	1289	0
403	20230922	135800	77503	1289	1289	1289	1289	0
404	20230922	135700	77503	1289	1289	1289	1289	0
405	20230922	135600	77503	1289	1289	1289	1289	0
406	20230922	135500	77503	1289	1289	1289	1289	0
407	20230922	135400	77503	1289	1289	1289	1289	0
408	20230922	135300	77503	1289	1289	1289	1289	0
409	20230922	135200	77503	1289	1289	1289	1289	0
410	20230922	135100	77503	1289	1289	1289	1289	0
411	20230922	135000	77503	1289	1289	1289	1289	0
412	20230922	134900	77503	1289	1289	1289	1289	0
413	20230922	134800	77503	1289	1289	1289	1289	0
414	20230922	134700	77503	1289	1289	1289	1289	0
415	20230922	134600	77503	1289	1289	1289	1289	0
416	20230922	134500	77503	1289	1289	1289	1289	0
417	20230922	134400	77503	1289	1289	1289	1289	0
418	20230922	134300	77503	1289	1289	1289	1289	0
419	20230922	134200	77503	1289	1289	1289	1289	0
420	20230922	134100	77503	1289	1289	1289	1289	0
421	20230922	134000	77503	1289	1289	1289	1289	0
422	20230922	133900	77503	1289	1289	1289	1289	0
423	20230922	133800	77503	1289	1289	1289	1289	0
424	20230922	133700	77503	1289	1289	1289	1289	0
425	20230922	133600	77503	1289	1289	1289	1289	0
426	20230922	133500	77503	1289	1289	1289	1289	0
427	20230922	133400	77503	1289	1289	1289	1289	0
428	20230922	133300	77503	1289	1289	1289	1289	0
429	20230922	133200	77503	1289	1289	1289	1289	0
430	20230922	133100	77503	1289	1289	1289	1289	0
431	20230922	133000	77503	1289	1289	1289	1289	0
432	20230922	132900	77503	1289	1289	1289	1289	0
433	20230922	132800	77503	1289	1289	1289	1289	0
434	20230922	132700	77503	1289	1289	1289	1289	0
435	20230922	132600	77503	1289	1289	1289	1289	0
436	20230922	132500	77503	1289	1289	1289	1289	0
437	20230922	132400	77503	1289	1289	1289	1289	0
438	20230922	132300	77503	1289	1289	1289	1289	0
439	20230922	132200	77503	1289	1289	1289	1289	0
440	20230922	132100	77503	1289	1289	1289	1289	0
441	20230922	132000	77503	1289	1289	1289	1289	0
442	20230922	131900	77503	1289	1289	1289	1289	0
443	20230922	131800	77503	1289	1289	1289	1289	0
444	20230922	131700	77503	1289	1289	1289	1289	0
445	20230922	131600	77503	1289	1289	1289	1289	0
446	20230922	131500	77503	1289	1289	1289	1289	0
447	20230922	131400	77503	1289	1289	1289	1289	0
448	20230922	131300	77503	1289	1289	1289	1289	0
449	20230922	131200	77503	1289	1289	1289	1289	0
450	20230922	131100	77503	1289	1289	1289	1289	0
451	20230922	131000	77503	1289	1289	1289	1289	0
452	20230922	130900	77503	1289	1289	1289	1289	0
453	20230922	130800	77503	1289	1289	1289	1289	0
454	20230922	130700	77503	1289	1289	1289	1289	0
455	20230922	130600	77503	1289	1289	1289	1289	0
456	20230922	130500	77503	1289	1289	1289	1289	0
457	20230922	130400	77503	1289	1289	1289	1289	0
458	20230922	130300	77503	1289	1289	1289	1289	0
459	20230922	130200	77503	1289	1289	1289	1289	0
460	20230922	130100	77503	1289	1289	1289	1289	0
461	20230922	130000	77503	1289	1289	1289	1289	0
462	20230922	125900	77503	1289	1289	1289	1289	0
463	20230922	125800	77503	1289	1289	1289	1289	0
464	20230922	125700	77503	1289	1289	1289	1289	0
465	20230922	125600	77503	1289	1289	1289	1289	0
466	20230922	125500	77503	1289	1289	1289	1289	0
467	20230922	125400	77503	1289	1289	1289	1289	0
468	20230922	125300	77503	1289	1289	1289	1289	0
469	20230922	125200	77503	1289	1289	1289	1289	0
470	20230922	125100	77503	1289	1289	1289	1289	0
471	20230922	125000	77503	1289	1289	1289	1289	0
472	20230922	124900	77503	1289	1289	1289	1289	0
473	20230922	124800	77503	1289	1289	1289	1289	0
474	20230922	124700	77503	1289	1289	1289	1289	0
475	20230922	124600	77503	1289	1289	1289	1289	0
476	20230922	124500	77503	1289	1289	1289	1289	0
477	20230922	124400	77503	1289	1289	1289	1289	0
478	20230922	124300	77503	1289	1289	1289	1289	0
479	20230922	124200	77503	1289	1289	1289	1289	0
480	20230922	124100	77503	1289	1289	1289	1289	0
481	20230922	124000	77503	1289	1289	1289	1289	0
482	20230922	123900	77503	1289	1289	1289	1289	0
483	20230922	123800	77503	1289	1289	1289	1289	0
484	20230922	123700	77503	1289	1289	1289	1289	0
485	20230922	123600	77503	1289	1289	1289	1289	0
486	20230922	123500	77503	1289	1289	1289	1289	0
487	20230922	123400	77503	1289	1289	1289	1289	0
488	20230922	123300	77503	1289	1289	1289	1289	0
489	20230922	123200	77503	1289	1289	1289	1289	0
490	20230922	123100	77503	1289	1289	1289	1289	0
491	20230922	123000	77503	1289	1289	1289	1289	0
492	20230922	122900	77503	1289	1289	1289	1289	0
493	20230922	122800	77503	1289	1289	1289	1289	0
494	20230922	122700	77503	1289	1289	1289	1289	0
495	20230922	122600	77503	1289	1289	1289	1289	0
496	20230922	122500	77503	1289	1289	1289	1289	0
497	20230922	122400	77503	1289	1289	1289	1289	0
498	20230922	122300	77503	1289	1289	1289	1289	0
499	20230922	122200	77503	1289	1289	1289	1289	0
500	20230922	122100	77503	1289	1289	1289	1289	0
501	20230922	122000	77503	1289	1289	1289	1289	0
502	20230922	121900	77503	1289	1289	1289	1289	0
503	20230922	121800	77503	1289	1289	1289	1289	0
504	20230922	121700	77503	1289	1289	1289	1289	0
505	20230922	121600	77503	1289	1289	1289	1289	0
506	20230922	121500	77503	1289	1289	1289	1289	0
507	20230922	121400	77503	1289	1289	1289	1289	0
508	20230922	121300	77503	1289	1289	1289	1289	0
509	20230922	121200	77503	1289	1289	1289	1289	0
510	20230922	121100	77503	1289	1289	1289	1289	0
511	20230922	121000	77503	1289	1289	1289	1289	0
512	20230922	120900	77503	1289	1289	1289	1289	0
513	20230922	120800	77503	1289	1289	1289	1289	0
514	20230922	120700	77503	1289	1289	1289	1289	0
515	20230922	120600	77503	1289	1289	1289	1289	0
516	20230922	120500	77503	1289	1289	1289	1289	0
517	20230922	120400	77503	1289	1289	1289	1289	0
518	20230922	120300	77503	1289	1289	1289	1289	0
519	20230922	120200	77503	1289	1289	1289	1289	0
520	20230922	120100	77503	1289	1289	1289	1289	0
521	20230922	120000	77503	1289	1289	1289	1289	0
522	20230922	115900	77503	1289	1289	1289	1289	0
523	20230922	115800	77503	1289	1289	1289	1289	0
524	20230922	115700	77503	1289	1289	1289	1289	0
525	20230922	115600	77503	1289	1289	1289	1289	0
526	20230922	115500	77503	1289	1289	1289	1289	0
527	20230922	115400	77503	1289	1289	1289	1289	0
528	20230922	115300	77503	1289	1289	1289	1289	0
529	20230922	115200	77503	1289	1289	1289	1289	0
530	20230922	115100	77503	1289	1289	1289	1289	0
531	20230922	115000	77503	1289	1289	1289	1289	0
532	20230922	114900	77503	1289	1289	1289	1289	0
533	20230922	114800	77503	1289	1289	1289	1289	0
534	20230922	114700	77503	1289	1289	1289	1289	0
535	20230922	114600	77503	1289	1289	1289	1289	0
536	20230922	114500	77503	1289	1289	1289	1289	0
537	20230922	114400	77503	1289	1289	1289	1289	0
538	20230922	114300	77503	1289	1289	1289	1289	0
539	20230922	114200	77503	1289	1289	1289	1289	0
540	20230922	114100	77503	1289	1289	1289	1289	0
541	20230922	114000	77503	1289	1289	1289	1289	0
542	20230922	113900	77503	1289	1289	1289	1289	0
543	20230922	113800	77503	1289	1289	1289	1289	0
544	20230922	113700	77503	1289	1289	1289	1289	0
545	20230922	113600	77503	1289	1289	1289	1289	0
546	20230922	113500	77503	1289	1289	1289	1289	0
547	20230922	113400	77503	1289	1289	1289	1289	0
548	20230922	113300	77503	1289	1289	1289	1289	0
549	20230922	113200	77503	1289	1289	1289	1289	0
550	20230922	113100	77503	1289	1289	1289	1289	0
551	20230922	113000	77503	1289	1289	1289	1289	0
552	20230922	112900	77503	1289	1289	1289	1289	0
553	20230922	112800	77503	1289	1289	1289	1289	0
554	20230922	112700	77503	1289	1289	1289	1289	0
555	20230922	112600	77503	1289	1289	1289	1289	0
556	20230922	112500	77503	1289	1289	1289	1289	0
557	20230922	112400	77503	1289	1289	1289	1289	0
558	20230922	112300	77503	1289	1289	1289	1289	0
559	20230922	112200	77503	1289	1289	1289	1289	0
560	20230922	112100	77503	1289	1289	1289	1289	0
561	20230922	112000	77503	1289	1289	1289	1289	0
562	20230922	111900	77503	1289	1289	1289	1289	0
563	20230922	111800	77503	1289	1289	1289	1289	0
564	20230922	111700	77503	1289	1289	1289	1289	0
565	20230922	111600	77503	1289	1289	1289	1289	0
566	20230922	111500	77503	1289	1289	1289	1289	0
567	20230922	111400	77503	1289	1289	1289	1289	0
568	20230922	111300	77503	1289	1289	1289	1289	0
569	20230922	111200	77503	1289	1289	1289	1289	0
570	20230922	111100	77503	1289	1289	1289	1289	0
571	20230922	111000	77503	1289	1289	1289	1289	0
572	20230922	110900	77503	1289	1289	1289	1289	0
573	20230922	110800	77503	1289	1289	1289	1289	0
574	20230922	110700	77503	1289	1289	1289	1289	0
575	20230922	110600	77503	1289	1289	1289	1289	0
576	20230922	110500	77503	1289	1289	1289	1289	0
577	20230922	110400	77503	1289	1289	1289	1289	0
578	20230922	110300	77503	1289	1289	1289	1289	0
579	20230922	110200	77503	1289	1289	1289	1289	0
580	20230922	110100	77503	1289	1289	1289	1289	0
581	20230922	110000	77503	1289	1289	1289	1289	0
582	20230922	105900	77503	1289	1289	1289	1289	0
583	20230922	105800	77503	1289	1289	1289	1289	0
584	20230922	105700	77503	1289	1289	1289	1289	2
585	20230922	105600	74925	1362	1362	1362	1362	0
586	20230922	105500	74925	1362	1362	1362	1362	0
587	20230922	105400	74925	1362	1362	1362	1362	0
588	20230922	105300	74925	1362	1362	1362	1362	0
589	20230922	105200	74925	1362	1362	1362	1362	0
590	20230922	105100	74925	1362	1362	1362	1362	0
591	20230922	105000	74925	1362	1362	1362	1362	0
592	20230922	104900	74925	1362	1362	1362	1362	0
593	20230922	104800	74925	1362	1362	1362	1362	0
594	20230922	104700	74925	1362	1362	1362	1362	0
595	20230922	104600	74925	1362	1362	1362	1362	0
596	20230922	104500	74925	1362	1362	1362	1362	0
597	20230922	104400	74925	1362	1362	1362	1362	0
598	20230922	104300	74925	1362	1362	1362	1362	0
599	20230922	104200	74925	1362	1362	1362	1362	0
600	20230922	104100	74925	1362	1362	1362	1362	0
601	20230922	104000	74925	1362	1362	1362	1362	0
602	20230922	103900	74925	1362	1362	1362	1362	0
603	20230922	103800	74925	1362	1362	1362	1362	0
604	20230922	103700	74925	1362	1362	1362	1362	0
605	20230922	103600	74925	1362	1362	1362	1362	0
606	20230922	103500	74925	1362	1362	1362	1362	0
607	20230922	103400	74925	1362	1362	1362	1362	0
608	20230922	103300	74925	1362	1362	1362	1362	0
609	20230922	103200	74925	1362	1362	1362	1362	0
610	20230922	103100	74925	1362	1362	1362	1362	0
611	20230922	103000	74925	1362	1362	1362	1362	0
612	20230922	102900	74925	1362	1362	1362	1362	0
613	20230922	102800	74925	1362	1362	1362	1362	0
614	20230922	102700	74925	1362	1362	1362	1362	0
615	20230922	102600	74925	1362	1362	1362	1362	0
616	20230922	102500	74925	1362	1362	1362	1362	0
617	20230922	102400	74925	1362	1362	1362	1362	0
618	20230922	102300	74925	1362	1362	1362	1362	0
619	20230922	102200	74925	1362	1362	1362	1362	0
620	20230922	102100	74925	1362	1362	1362	1362	0
621	20230922	102000	74925	1362	1362	1362	1362	0
622	20230922	101900	74925	1362	1362	1362	1362	0
623	20230922	101800	74925	1362	1362	1362	1362	0
624	20230922	101700	74925	1362	1362	1362	1362	0
625	20230922	101600	74925	1362	1362	1362	1362	0
626	20230922	101500	74925	1362	1362	1362	1362	0
627	20230922	101400	74925	1362	1362	1362	1362	0
628	20230922	101300	74925	1362	1362	1362	1362	0
629	20230922	101200	74925	1362	1362	1362	1362	0
630	20230922	101100	74925	1362	1362	1362	1362	0
631	20230922	101000	74925	1362	1362	1362	1362	0
632	20230922	100900	74925	1362	1362	1362	1362	0
633	20230922	100800	74925	1362	1362	1362	1362	0
634	20230922	100700	74925	1362	1362	1362	1362	0
635	20230922	100600	74925	1362	1362	1362	1362	0
636	20230922	100500	74925	1362	1362	1362	1362	0
637	20230922	100400	74925	1362	1362	1362	1362	0
638	20230922	100300	74925	1362	1362	1362	1362	0
639	20230922	100200	74925	1362	1362	1362	1362	0
640	20230922	100100	74925	1362	1362	1362	1362	0
641	20230922	100000	74925	1362	1362	1362	1362	0
642	20230922	095900	74925	1362	1362	1362	1362	0
643	20230922	095800	74925	1362	1362	1362	1362	0
644	20230922	095700	74925	1362	1362	1362	1362	0
645	20230922	095600	74925	1362	1362	1362	1362	0
646	20230922	095500	74925	1362	1362	1362	1362	0
647	20230922	095400	74925	1362	1362	1362	1362	0
648	20230922	095300	74925	1362	1362	1362	1362	0
649	20230922	095200	74925	1362	1362	1362	1362	0
650	20230922	095100	74925	1362	1362	1362	1362	0
651	20230922	095000	74925	1362	1362	1362	1362	0
652	20230922	094900	74925	1362	1362	1362	1362	0
653	20230922	094800	74925	1362	1362	1362	1362	0
654	20230922	094700	74925	1362	1362	1362	1362	0
655	20230922	094600	74925	1362	1362	1362	1362	0
656	20230922	094500	74925	1362	1362	1362	1362	0
657	20230922	094400	74925	1362	1362	1362	1362	0
658	20230922	094300	74925	1362	1362	1362	1362	0
659	20230922	094200	74925	1362	1362	1362	1362	0
660	20230922	094100	74925	1362	1362	1362	1362	0
661	20230922	094000	74925	1362	1362	1362	1362	50
662	20230922	093900	6825	1399	1399	1399	1399	0
663	20230922	093800	6825	1399	1399	1399	1399	0
664	20230922	093700	6825	1399	1399	1399	1399	0
665	20230922	093600	6825	1399	1399	1399	1399	0
666	20230922	093500	6825	1399	1399	1399	1399	0
667	20230922	093400	6825	1399	1399	1399	1399	0
668	20230922	093300	6825	1399	1399	1399	1399	0
669	20230922	093200	6825	1399	1399	1399	1399	0
670	20230922	093100	6825	1399	1399	1399	1399	0
671	20230922	093000	6825	1399	1399	1399	1399	0
672	20230922	092900	6825	1399	1399	1399	1399	0
673	20230922	092800	6825	1399	1399	1399	1399	0
674	20230922	092700	6825	1399	1399	1399	1399	0
675	20230922	092600	6825	1399	1399	1399	1399	0
676	20230922	092500	6825	1399	1399	1399	1399	0
677	20230922	092400	6825	1399	1399	1399	1399	0
678	20230922	092300	6825	1399	1399	1399	1399	0
679	20230922	092200	6825	1399	1399	1399	1399	0
680	20230922	092100	6825	1399	1399	1399	1399	0
681	20230922	092000	6825	1399	1399	1399	1399	0
682	20230922	091900	6825	1399	1399	1399	1399	0
683	20230922	091800	6825	1399	1399	1399	1399	0
684	20230922	091700	6825	1399	1399	1399	1399	0
685	20230922	091600	6825	1399	1399	1399	1399	0
686	20230922	091500	6825	1399	1399	1399	1399	0
687	20230922	091400	6825	1399	1399	1399	1399	0
688	20230922	091300	6825	1399	1399	1399	1399	0
689	20230922	091200	6825	1399	1399	1399	1399	0
690	20230922	091100	6825	1399	1399	1399	1399	0
691	20230922	091000	6825	1399	1399	1399	1399	0
692	20230922	090900	6825	1399	1399	1399	1399	0
693	20230922	090800	6825	1399	1399	1399	1399	0
694	20230922	090700	6825	1399	1399	1399	1399	0
695	20230922	090600	6825	1399	1399	1399	1399	0
696	20230922	090500	6825	1399	1399	1399	1399	0
697	20230922	090400	6825	1399	1399	1399	1399	0
698	20230922	090300	6825	1399	1399	1399	1399	0
699	20230922	090200	6825	1399	1399	1399	1399	0
700	20230922	090100	6825	1399	1399	1399	1399	4
701	20230922	090000	1229	1229	1229	1229	1229	1