KissMeData/224760/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	202300	10080	5290	5290	5290	5290	1
3	20230925	202200	10080	5290	5290	5290	5290	0
4	20230925	202100	10080	5290	5290	5290	5290	0
5	20230925	202000	10080	5290	5290	5290	5290	0
6	20230925	201900	10080	5290	5290	5290	5290	0
7	20230925	201800	10080	5290	5290	5290	5290	0
8	20230925	201700	10080	5290	5290	5290	5290	0
9	20230925	201600	10080	5290	5290	5290	5290	0
10	20230925	201500	10080	5290	5290	5290	5290	0
11	20230925	201400	10080	5290	5290	5290	5290	0
12	20230925	201300	10080	5290	5290	5290	5290	0
13	20230925	201200	10080	5290	5290	5290	5290	0
14	20230925	201100	10080	5290	5290	5290	5290	0
15	20230925	201000	10080	5290	5290	5290	5290	0
16	20230925	200900	10080	5290	5290	5290	5290	0
17	20230925	200800	10080	5290	5290	5290	5290	0
18	20230925	200700	10080	5290	5290	5290	5290	0
19	20230925	200600	10080	5290	5290	5290	5290	0
20	20230925	200500	10080	5290	5290	5290	5290	0
21	20230925	200400	10080	5290	5290	5290	5290	0
22	20230925	200300	10080	5290	5290	5290	5290	0
23	20230925	200200	10080	5290	5290	5290	5290	0
24	20230925	200100	10080	5290	5290	5290	5290	0
25	20230925	200000	10080	5290	5290	5290	5290	0
26	20230925	195900	10080	5290	5290	5290	5290	0
27	20230925	195800	10080	5290	5290	5290	5290	0
28	20230925	195700	10080	5290	5290	5290	5290	0
29	20230925	195600	10080	5290	5290	5290	5290	0
30	20230925	195500	10080	5290	5290	5290	5290	0
31	20230925	195400	10080	5290	5290	5290	5290	0
32	20230925	195300	10080	5290	5290	5290	5290	1
33	20230925	195200	10080	5290	5290	5290	5290	0
34	20230925	195100	10080	5290	5290	5290	5290	0
35	20230925	195000	10080	5290	5290	5290	5290	0
36	20230925	194900	10080	5290	5290	5290	5290	0
37	20230925	194800	10080	5290	5290	5290	5290	0
38	20230925	194700	10080	5290	5290	5290	5290	0
39	20230925	194600	10080	5290	5290	5290	5290	0
40	20230925	194500	10080	5290	5290	5290	5290	0
41	20230925	194400	10080	5290	5290	5290	5290	0
42	20230925	194300	10080	5290	5290	5290	5290	0
43	20230925	194200	10080	5290	5290	5290	5290	0
44	20230925	194100	10080	5290	5290	5290	5290	0
45	20230925	194000	10080	5290	5290	5290	5290	0
46	20230925	193900	10080	5290	5290	5290	5290	0
47	20230925	193800	10080	5290	5290	5290	5290	0
48	20230925	193700	10080	5290	5290	5290	5290	0
49	20230925	193600	10080	5290	5290	5290	5290	0
50	20230925	193500	10080	5290	5290	5290	5290	0
51	20230925	193400	10080	5290	5290	5290	5290	0
52	20230925	193300	10080	5290	5290	5290	5290	0
53	20230925	193200	10080	5290	5290	5290	5290	0
54	20230925	193100	10080	5290	5290	5290	5290	0
55	20230925	193000	10080	5290	5290	5290	5290	0
56	20230925	192900	10080	5290	5290	5290	5290	0
57	20230925	192800	10080	5290	5290	5290	5290	0
58	20230925	192700	10080	5290	5290	5290	5290	0
59	20230925	192600	10080	5290	5290	5290	5290	0
60	20230925	192500	10080	5290	5290	5290	5290	0
61	20230925	192400	10080	5290	5290	5290	5290	0
62	20230925	192300	10080	5290	5290	5290	5290	1
63	20230925	192200	10080	5290	5290	5290	5290	0
64	20230925	192100	10080	5290	5290	5290	5290	0
65	20230925	192000	10080	5290	5290	5290	5290	0
66	20230925	191900	10080	5290	5290	5290	5290	0
67	20230925	191800	10080	5290	5290	5290	5290	0
68	20230925	191700	10080	5290	5290	5290	5290	0
69	20230925	191600	10080	5290	5290	5290	5290	0
70	20230925	191500	10080	5290	5290	5290	5290	0
71	20230925	191400	10080	5290	5290	5290	5290	0
72	20230925	191300	10080	5290	5290	5290	5290	0
73	20230925	191200	10080	5290	5290	5290	5290	0
74	20230925	191100	10080	5290	5290	5290	5290	0
75	20230925	191000	10080	5290	5290	5290	5290	0
76	20230925	190900	10080	5290	5290	5290	5290	0
77	20230925	190800	10080	5290	5290	5290	5290	0
78	20230925	190700	10080	5290	5290	5290	5290	0
79	20230925	190600	10080	5290	5290	5290	5290	0
80	20230925	190500	10080	5290	5290	5290	5290	0
81	20230925	190400	10080	5290	5290	5290	5290	0
82	20230925	190300	10080	5290	5290	5290	5290	0
83	20230925	190200	10080	5290	5290	5290	5290	0
84	20230925	190100	10080	5290	5290	5290	5290	0
85	20230925	190000	10080	5290	5290	5290	5290	0
86	20230925	185900	10080	5290	5290	5290	5290	0
87	20230925	185800	10080	5290	5290	5290	5290	0
88	20230925	185700	10080	5290	5290	5290	5290	0
89	20230925	185600	10080	5290	5290	5290	5290	0
90	20230925	185500	10080	5290	5290	5290	5290	0
91	20230925	185400	10080	5290	5290	5290	5290	0
92	20230925	185300	10080	5290	5290	5290	5290	1
93	20230925	185200	10080	5290	5290	5290	5290	0
94	20230925	185100	10080	5290	5290	5290	5290	0
95	20230925	185000	10080	5290	5290	5290	5290	0
96	20230925	184900	10080	5290	5290	5290	5290	0
97	20230925	184800	10080	5290	5290	5290	5290	0
98	20230925	184700	10080	5290	5290	5290	5290	0
99	20230925	184600	10080	5290	5290	5290	5290	0
100	20230925	184500	10080	5290	5290	5290	5290	0
101	20230925	184400	10080	5290	5290	5290	5290	0
102	20230925	184300	10080	5290	5290	5290	5290	0
103	20230925	184200	10080	5290	5290	5290	5290	0
104	20230925	184100	10080	5290	5290	5290	5290	0
105	20230925	184000	10080	5290	5290	5290	5290	0
106	20230925	183900	10080	5290	5290	5290	5290	0
107	20230925	183800	10080	5290	5290	5290	5290	0
108	20230925	183700	10080	5290	5290	5290	5290	0
109	20230925	183600	10080	5290	5290	5290	5290	0
110	20230925	183500	10080	5290	5290	5290	5290	0
111	20230925	183400	10080	5290	5290	5290	5290	0
112	20230925	183300	10080	5290	5290	5290	5290	0
113	20230925	183200	10080	5290	5290	5290	5290	0
114	20230925	183100	10080	5290	5290	5290	5290	0
115	20230925	183000	10080	5290	5290	5290	5290	0
116	20230925	182900	10080	5290	5290	5290	5290	0
117	20230925	182800	10080	5290	5290	5290	5290	0
118	20230925	182700	10080	5290	5290	5290	5290	0
119	20230925	182600	10080	5290	5290	5290	5290	0
120	20230925	182500	10080	5290	5290	5290	5290	0
121	20230925	182400	10080	5290	5290	5290	5290	0
122	20230925	182300	10080	5290	5290	5290	5290	1
123	20230925	182200	10080	5290	5290	5290	5290	0
124	20230925	182100	10080	5290	5290	5290	5290	0
125	20230925	182000	10080	5290	5290	5290	5290	0
126	20230925	181900	10080	5290	5290	5290	5290	0
127	20230925	181800	10080	5290	5290	5290	5290	0
128	20230925	181700	10080	5290	5290	5290	5290	0
129	20230925	181600	10080	5290	5290	5290	5290	0
130	20230925	181500	10080	5290	5290	5290	5290	0
131	20230925	181400	10080	5290	5290	5290	5290	0
132	20230925	181300	10080	5290	5290	5290	5290	0
133	20230925	181200	10080	5290	5290	5290	5290	0
134	20230925	181100	10080	5290	5290	5290	5290	0
135	20230925	181000	10080	5290	5290	5290	5290	0
136	20230925	180900	10080	5290	5290	5290	5290	0
137	20230925	180800	10080	5290	5290	5290	5290	0
138	20230925	180700	10080	5290	5290	5290	5290	0
139	20230925	180600	10080	5290	5290	5290	5290	0
140	20230925	180500	10080	5290	5290	5290	5290	0
141	20230925	180400	10080	5290	5290	5290	5290	0
142	20230925	180300	10080	5290	5290	5290	5290	0
143	20230925	180200	10080	5290	5290	5290	5290	0
144	20230925	180100	10080	5290	5290	5290	5290	0
145	20230925	180000	10080	5290	5290	5290	5290	0
146	20230925	175900	10080	5290	5290	5290	5290	0
147	20230925	175800	10080	5290	5290	5290	5290	0
148	20230925	175700	10080	5290	5290	5290	5290	0
149	20230925	175600	10080	5290	5290	5290	5290	0
150	20230925	175500	10080	5290	5290	5290	5290	0
151	20230925	175400	10080	5290	5290	5290	5290	0
152	20230925	175300	10080	5290	5290	5290	5290	1
153	20230925	175200	10080	5290	5290	5290	5290	0
154	20230925	175100	10080	5290	5290	5290	5290	0
155	20230925	175000	10080	5290	5290	5290	5290	0
156	20230925	174900	10080	5290	5290	5290	5290	0
157	20230925	174800	10080	5290	5290	5290	5290	0
158	20230925	174700	10080	5290	5290	5290	5290	0
159	20230925	174600	10080	5290	5290	5290	5290	0
160	20230925	174500	10080	5290	5290	5290	5290	0
161	20230925	174400	10080	5290	5290	5290	5290	0
162	20230925	174300	10080	5290	5290	5290	5290	0
163	20230925	174200	10080	5290	5290	5290	5290	0
164	20230925	174100	10080	5290	5290	5290	5290	0
165	20230925	174000	10080	5290	5290	5290	5290	0
166	20230925	173900	10080	5290	5290	5290	5290	0
167	20230925	173800	10080	5290	5290	5290	5290	0
168	20230925	173700	10080	5290	5290	5290	5290	0
169	20230925	173600	10080	5290	5290	5290	5290	0
170	20230925	173500	10080	5290	5290	5290	5290	0
171	20230925	173400	10080	5290	5290	5290	5290	0
172	20230925	173300	10080	5290	5290	5290	5290	0
173	20230925	173200	10080	5290	5290	5290	5290	0
174	20230925	173100	10080	5290	5290	5290	5290	0
175	20230925	173000	10080	5290	5290	5290	5290	0
176	20230925	172900	10080	5290	5290	5290	5290	0
177	20230925	172800	10080	5290	5290	5290	5290	0
178	20230925	172700	10080	5290	5290	5290	5290	0
179	20230925	172600	10080	5290	5290	5290	5290	0
180	20230925	172500	10080	5290	5290	5290	5290	0
181	20230925	172400	10080	5290	5290	5290	5290	0
182	20230925	172300	10080	5290	5290	5290	5290	1
183	20230925	172200	10080	5290	5290	5290	5290	0
184	20230925	172100	10080	5290	5290	5290	5290	0
185	20230925	172000	10080	5290	5290	5290	5290	0
186	20230925	171900	10080	5290	5290	5290	5290	0
187	20230925	171800	10080	5290	5290	5290	5290	0
188	20230925	171700	10080	5290	5290	5290	5290	0
189	20230925	171600	10080	5290	5290	5290	5290	0
190	20230925	171500	10080	5290	5290	5290	5290	0
191	20230925	171400	10080	5290	5290	5290	5290	0
192	20230925	171300	10080	5290	5290	5290	5290	0
193	20230925	171200	10080	5290	5290	5290	5290	0
194	20230925	171100	10080	5290	5290	5290	5290	0
195	20230925	171000	10080	5290	5290	5290	5290	0
196	20230925	170900	10080	5290	5290	5290	5290	0
197	20230925	170800	10080	5290	5290	5290	5290	0
198	20230925	170700	10080	5290	5290	5290	5290	0
199	20230925	170600	10080	5290	5290	5290	5290	0
200	20230925	170500	10080	5290	5290	5290	5290	0
201	20230925	170400	10080	5290	5290	5290	5290	0
202	20230925	170300	10080	5290	5290	5290	5290	0
203	20230925	170200	10080	5290	5290	5290	5290	0
204	20230925	170100	10080	5290	5290	5290	5290	0
205	20230925	170000	10080	5290	5290	5290	5290	0
206	20230925	165900	10080	5290	5290	5290	5290	0
207	20230925	165800	10080	5290	5290	5290	5290	0
208	20230925	165700	10080	5290	5290	5290	5290	0
209	20230925	165600	10080	5290	5290	5290	5290	0
210	20230925	165500	10080	5290	5290	5290	5290	0
211	20230925	165400	10080	5290	5290	5290	5290	0
212	20230925	165300	10080	5290	5290	5290	5290	1
213	20230925	165200	10080	5290	5290	5290	5290	0
214	20230925	165100	10080	5290	5290	5290	5290	0
215	20230925	165000	10080	5290	5290	5290	5290	0
216	20230925	164900	10080	5290	5290	5290	5290	0
217	20230925	164800	10080	5290	5290	5290	5290	0
218	20230925	164700	10080	5290	5290	5290	5290	0
219	20230925	164600	10080	5290	5290	5290	5290	0
220	20230925	164500	10080	5290	5290	5290	5290	0
221	20230925	164400	10080	5290	5290	5290	5290	0
222	20230925	164300	10080	5290	5290	5290	5290	0
223	20230925	164200	10080	5290	5290	5290	5290	0
224	20230925	164100	10080	5290	5290	5290	5290	0
225	20230925	164000	10080	5290	5290	5290	5290	0
226	20230925	163900	10080	5290	5290	5290	5290	0
227	20230925	163800	10080	5290	5290	5290	5290	0
228	20230925	163700	10080	5290	5290	5290	5290	0
229	20230925	163600	10080	5290	5290	5290	5290	0
230	20230925	163500	10080	5290	5290	5290	5290	0
231	20230925	163400	10080	5290	5290	5290	5290	0
232	20230925	163300	10080	5290	5290	5290	5290	0
233	20230925	163200	10080	5290	5290	5290	5290	0
234	20230925	163100	10080	5290	5290	5290	5290	0
235	20230925	163000	10080	5290	5290	5290	5290	0
236	20230925	162900	10080	5290	5290	5290	5290	0
237	20230925	162800	10080	5290	5290	5290	5290	0
238	20230925	162700	10080	5290	5290	5290	5290	0
239	20230925	162600	10080	5290	5290	5290	5290	0
240	20230925	162500	10080	5290	5290	5290	5290	0
241	20230925	162400	10080	5290	5290	5290	5290	0
242	20230925	162300	10080	5290	5290	5290	5290	1
243	20230925	162200	10080	5290	5290	5290	5290	0
244	20230925	162100	10080	5290	5290	5290	5290	0
245	20230925	162000	10080	5290	5290	5290	5290	0
246	20230925	161900	10080	5290	5290	5290	5290	0
247	20230925	161800	10080	5290	5290	5290	5290	0
248	20230925	161700	10080	5290	5290	5290	5290	0
249	20230925	161600	10080	5290	5290	5290	5290	0
250	20230925	161500	10080	5290	5290	5290	5290	0
251	20230925	161400	10080	5290	5290	5290	5290	0
252	20230925	161300	10080	5290	5290	5290	5290	0
253	20230925	161200	10080	5290	5290	5290	5290	0
254	20230925	161100	10080	5290	5290	5290	5290	0
255	20230925	161000	10080	5290	5290	5290	5290	0
256	20230925	160900	10080	5290	5290	5290	5290	0
257	20230925	160800	10080	5290	5290	5290	5290	0
258	20230925	160700	10080	5290	5290	5290	5290	0
259	20230925	160600	10080	5290	5290	5290	5290	0
260	20230925	160500	10080	5290	5290	5290	5290	0
261	20230925	160400	10080	5290	5290	5290	5290	0
262	20230925	160300	10080	5290	5290	5290	5290	0
263	20230925	160200	10080	5290	5290	5290	5290	0
264	20230925	160100	10080	5290	5290	5290	5290	0
265	20230925	160000	10080	5290	5290	5290	5290	0
266	20230925	155900	10080	5290	5290	5290	5290	0
267	20230925	155800	10080	5290	5290	5290	5290	0
268	20230925	155700	10080	5290	5290	5290	5290	0
269	20230925	155600	10080	5290	5290	5290	5290	0
270	20230925	155500	10080	5290	5290	5290	5290	0
271	20230925	155400	10080	5290	5290	5290	5290	0
272	20230925	155300	10080	5290	5290	5290	5290	1
273	20230925	155200	10080	5290	5290	5290	5290	0
274	20230925	155100	10080	5290	5290	5290	5290	0
275	20230925	155000	10080	5290	5290	5290	5290	0
276	20230925	154900	10080	5290	5290	5290	5290	0
277	20230925	154800	10080	5290	5290	5290	5290	0
278	20230925	154700	10080	5290	5290	5290	5290	0
279	20230925	154600	10080	5290	5290	5290	5290	0
280	20230925	154500	10080	5290	5290	5290	5290	0
281	20230925	154400	10080	5290	5290	5290	5290	0
282	20230925	154300	10080	5290	5290	5290	5290	0
283	20230925	154200	10080	5290	5290	5290	5290	0
284	20230925	154100	10080	5290	5290	5290	5290	0
285	20230925	154000	10080	5290	5290	5290	5290	0
286	20230925	153900	10080	5290	5290	5290	5290	0
287	20230925	153800	10080	5290	5290	5290	5290	0
288	20230925	153700	10080	5290	5290	5290	5290	0
289	20230925	153600	10080	5290	5290	5290	5290	0
290	20230925	153500	10080	5290	5290	5290	5290	0
291	20230925	153400	10080	5290	5290	5290	5290	0
292	20230925	153300	10080	5290	5290	5290	5290	0
293	20230925	153200	10080	5290	5290	5290	5290	0
294	20230925	153100	10080	5290	5290	5290	5290	0
295	20230925	153000	10080	5290	5290	5290	5290	0
296	20230925	152900	10080	5290	5290	5290	5290	0
297	20230925	152800	10080	5290	5290	5290	5290	0
298	20230925	152700	10080	5290	5290	5290	5290	0
299	20230925	152600	10080	5290	5290	5290	5290	0
300	20230925	152500	10080	5290	5290	5290	5290	0
301	20230925	152400	10080	5290	5290	5290	5290	0
302	20230925	152300	10080	5290	5290	5290	5290	0
303	20230925	152200	10080	5290	5290	5290	5290	0
304	20230925	152100	10080	5290	5290	5290	5290	0
305	20230925	152000	10080	5290	5290	5290	5290	0
306	20230925	151900	10080	5290	5290	5290	5290	0
307	20230925	151800	10080	5290	5290	5290	5290	0
308	20230925	151700	10080	5290	5290	5290	5290	0
309	20230925	151600	10080	5290	5290	5290	5290	0
310	20230925	151500	10080	5290	5290	5290	5290	0
311	20230925	151400	10080	5290	5290	5290	5290	0
312	20230925	151300	10080	5290	5290	5290	5290	0
313	20230925	151200	10080	5290	5290	5290	5290	0
314	20230925	151100	10080	5290	5290	5290	5290	0
315	20230925	151000	10080	5290	5290	5290	5290	0
316	20230925	150900	10080	5290	5290	5290	5290	0
317	20230925	150800	10080	5290	5290	5290	5290	0
318	20230925	150700	10080	5290	5290	5290	5290	0
319	20230925	150600	10080	5290	5290	5290	5290	0
320	20230925	150500	10080	5290	5290	5290	5290	0
321	20230925	150400	10080	5290	5290	5290	5290	0
322	20230925	150300	10080	5290	5290	5290	5290	0
323	20230925	150200	10080	5290	5290	5290	5290	0
324	20230925	150100	10080	5290	5290	5290	5290	0
325	20230925	150000	10080	5290	5290	5290	5290	0
326	20230925	145900	10080	5290	5290	5290	5290	0
327	20230925	145800	10080	5290	5290	5290	5290	0
328	20230925	145700	10080	5290	5290	5290	5290	0
329	20230925	145600	10080	5290	5290	5290	5290	0
330	20230925	145500	10080	5290	5290	5290	5290	0
331	20230925	145400	10080	5290	5290	5290	5290	0
332	20230925	145300	10080	5290	5290	5290	5290	0
333	20230925	145200	10080	5290	5290	5290	5290	0
334	20230925	145100	10080	5290	5290	5290	5290	0
335	20230925	145000	10080	5290	5290	5290	5290	0
336	20230925	144900	10080	5290	5290	5290	5290	0
337	20230925	144800	10080	5290	5290	5290	5290	0
338	20230925	144700	10080	5290	5290	5290	5290	0
339	20230925	144600	10080	5290	5290	5290	5290	0
340	20230925	144500	10080	5290	5290	5290	5290	0
341	20230925	144400	10080	5290	5290	5290	5290	0
342	20230925	144300	10080	5290	5290	5290	5290	0
343	20230925	144200	10080	5290	5290	5290	5290	0
344	20230925	144100	10080	5290	5290	5290	5290	0
345	20230925	144000	10080	5290	5290	5290	5290	0
346	20230925	143900	10080	5290	5290	5290	5290	0
347	20230925	143800	10080	5290	5290	5290	5290	0
348	20230925	143700	10080	5290	5290	5290	5290	0
349	20230925	143600	10080	5290	5290	5290	5290	0
350	20230925	143500	10080	5290	5290	5290	5290	0
351	20230925	143400	10080	5290	5290	5290	5290	0
352	20230925	143300	10080	5290	5290	5290	5290	0
353	20230925	143200	10080	5290	5290	5290	5290	0
354	20230925	143100	10080	5290	5290	5290	5290	0
355	20230925	143000	10080	5290	5290	5290	5290	0
356	20230925	142900	10080	5290	5290	5290	5290	0
357	20230925	142800	10080	5290	5290	5290	5290	0
358	20230925	142700	10080	5290	5290	5290	5290	0
359	20230925	142600	10080	5290	5290	5290	5290	0
360	20230925	142500	10080	5290	5290	5290	5290	0
361	20230925	142400	10080	5290	5290	5290	5290	0
362	20230925	142300	10080	5290	5290	5290	5290	0
363	20230925	142200	10080	5290	5290	5290	5290	0
364	20230925	142100	10080	5290	5290	5290	5290	0
365	20230925	142000	10080	5290	5290	5290	5290	0
366	20230925	141900	10080	5290	5290	5290	5290	0
367	20230925	141800	10080	5290	5290	5290	5290	0
368	20230925	141700	10080	5290	5290	5290	5290	0
369	20230925	141600	10080	5290	5290	5290	5290	0
370	20230925	141500	10080	5290	5290	5290	5290	0
371	20230925	141400	10080	5290	5290	5290	5290	0
372	20230925	141300	10080	5290	5290	5290	5290	0
373	20230925	141200	10080	5290	5290	5290	5290	0
374	20230925	141100	10080	5290	5290	5290	5290	0
375	20230925	141000	10080	5290	5290	5290	5290	0
376	20230925	140900	10080	5290	5290	5290	5290	0
377	20230925	140800	10080	5290	5290	5290	5290	0
378	20230925	140700	10080	5290	5290	5290	5290	0
379	20230925	140600	10080	5290	5290	5290	5290	0
380	20230925	140500	10080	5290	5290	5290	5290	0
381	20230925	140400	10080	5290	5290	5290	5290	0
382	20230925	140300	10080	5290	5290	5290	5290	0
383	20230925	140200	10080	5290	5290	5290	5290	0
384	20230925	140100	10080	5290	5290	5290	5290	0
385	20230925	140000	10080	5290	5290	5290	5290	0
386	20230925	135900	10080	5290	5290	5290	5290	0
387	20230925	135800	10080	5290	5290	5290	5290	0
388	20230925	135700	10080	5290	5290	5290	5290	0
389	20230925	135600	10080	5290	5290	5290	5290	0
390	20230925	135500	10080	5290	5290	5290	5290	0
391	20230925	135400	10080	5290	5290	5290	5290	0
392	20230925	135300	10080	5290	5290	5290	5290	0
393	20230925	135200	10080	5290	5290	5290	5290	0
394	20230925	135100	10080	5290	5290	5290	5290	0
395	20230925	135000	10080	5290	5290	5290	5290	0
396	20230925	134900	10080	5290	5290	5290	5290	0
397	20230925	134800	10080	5290	5290	5290	5290	0
398	20230925	134700	10080	5290	5290	5290	5290	0
399	20230925	134600	10080	5290	5290	5290	5290	0
400	20230925	134500	10080	5290	5290	5290	5290	0
401	20230925	134400	10080	5290	5290	5290	5290	0
402	20230925	134300	10080	5290	5290	5290	5290	0
403	20230925	134200	10080	5290	5290	5290	5290	0
404	20230925	134100	10080	5290	5290	5290	5290	0
405	20230925	134000	10080	5290	5290	5290	5290	0
406	20230925	133900	10080	5290	5290	5290	5290	0
407	20230925	133800	10080	5290	5290	5290	5290	0
408	20230925	133700	10080	5290	5290	5290	5290	0
409	20230925	133600	10080	5290	5290	5290	5290	0
410	20230925	133500	10080	5290	5290	5290	5290	0
411	20230925	133400	10080	5290	5290	5290	5290	0
412	20230925	133300	10080	5290	5290	5290	5290	0
413	20230925	133200	10080	5290	5290	5290	5290	0
414	20230925	133100	10080	5290	5290	5290	5290	0
415	20230925	133000	10080	5290	5290	5290	5290	0
416	20230925	132900	10080	5290	5290	5290	5290	0
417	20230925	132800	10080	5290	5290	5290	5290	0
418	20230925	132700	10080	5290	5290	5290	5290	0
419	20230925	132600	10080	5290	5290	5290	5290	0
420	20230925	132500	10080	5290	5290	5290	5290	0
421	20230925	132400	10080	5290	5290	5290	5290	0
422	20230925	132300	10080	5290	5290	5290	5290	0
423	20230925	132200	10080	5290	5290	5290	5290	0
424	20230925	132100	10080	5290	5290	5290	5290	0
425	20230925	132000	10080	5290	5290	5290	5290	0
426	20230925	131900	10080	5290	5290	5290	5290	0
427	20230925	131800	10080	5290	5290	5290	5290	0
428	20230925	131700	10080	5290	5290	5290	5290	0
429	20230925	131600	10080	5290	5290	5290	5290	0
430	20230925	131500	10080	5290	5290	5290	5290	0
431	20230925	131400	10080	5290	5290	5290	5290	0
432	20230925	131300	10080	5290	5290	5290	5290	0
433	20230925	131200	10080	5290	5290	5290	5290	0
434	20230925	131100	10080	5290	5290	5290	5290	0
435	20230925	131000	10080	5290	5290	5290	5290	0
436	20230925	130900	10080	5290	5290	5290	5290	0
437	20230925	130800	10080	5290	5290	5290	5290	0
438	20230925	130700	10080	5290	5290	5290	5290	0
439	20230925	130600	10080	5290	5290	5290	5290	0
440	20230925	130500	10080	5290	5290	5290	5290	0
441	20230925	130400	10080	5290	5290	5290	5290	0
442	20230925	130300	10080	5290	5290	5290	5290	0
443	20230925	130200	10080	5290	5290	5290	5290	0
444	20230925	130100	10080	5290	5290	5290	5290	0
445	20230925	130000	10080	5290	5290	5290	5290	0
446	20230925	125900	10080	5290	5290	5290	5290	0
447	20230925	125800	10080	5290	5290	5290	5290	0
448	20230925	125700	10080	5290	5290	5290	5290	0
449	20230925	125600	10080	5290	5290	5290	5290	0
450	20230925	125500	10080	5290	5290	5290	5290	0
451	20230925	125400	10080	5290	5290	5290	5290	0
452	20230925	125300	10080	5290	5290	5290	5290	0
453	20230925	125200	10080	5290	5290	5290	5290	0
454	20230925	125100	10080	5290	5290	5290	5290	0
455	20230925	125000	10080	5290	5290	5290	5290	0
456	20230925	124900	10080	5290	5290	5290	5290	0
457	20230925	124800	10080	5290	5290	5290	5290	0
458	20230925	124700	10080	5290	5290	5290	5290	0
459	20230925	124600	10080	5290	5290	5290	5290	0
460	20230925	124500	10080	5290	5290	5290	5290	0
461	20230925	124400	10080	5290	5290	5290	5290	0
462	20230925	124300	10080	5290	5290	5290	5290	0
463	20230925	124200	10080	5290	5290	5290	5290	0
464	20230925	124100	10080	5290	5290	5290	5290	0
465	20230925	124000	10080	5290	5290	5290	5290	0
466	20230925	123900	10080	5290	5290	5290	5290	0
467	20230925	123800	10080	5290	5290	5290	5290	0
468	20230925	123700	10080	5290	5290	5290	5290	0
469	20230925	123600	10080	5290	5290	5290	5290	0
470	20230925	123500	10080	5290	5290	5290	5290	0
471	20230925	123400	10080	5290	5290	5290	5290	0
472	20230925	123300	10080	5290	5290	5290	5290	0
473	20230925	123200	10080	5290	5290	5290	5290	0
474	20230925	123100	10080	5290	5290	5290	5290	0
475	20230925	123000	10080	5290	5290	5290	5290	0
476	20230925	122900	10080	5290	5290	5290	5290	0
477	20230925	122800	10080	5290	5290	5290	5290	0
478	20230925	122700	10080	5290	5290	5290	5290	0
479	20230925	122600	10080	5290	5290	5290	5290	0
480	20230925	122500	10080	5290	5290	5290	5290	0
481	20230925	122400	10080	5290	5290	5290	5290	0
482	20230925	122300	10080	5290	5290	5290	5290	0
483	20230925	122200	10080	5290	5290	5290	5290	0
484	20230925	122100	10080	5290	5290	5290	5290	0
485	20230925	122000	10080	5290	5290	5290	5290	0
486	20230925	121900	10080	5290	5290	5290	5290	0
487	20230925	121800	10080	5290	5290	5290	5290	0
488	20230925	121700	10080	5290	5290	5290	5290	0
489	20230925	121600	10080	5290	5290	5290	5290	0
490	20230925	121500	10080	5290	5290	5290	5290	0
491	20230925	121400	10080	5290	5290	5290	5290	0
492	20230925	121300	10080	5290	5290	5290	5290	0
493	20230925	121200	10080	5290	5290	5290	5290	0
494	20230925	121100	10080	5290	5290	5290	5290	0
495	20230925	121000	10080	5290	5290	5290	5290	0
496	20230925	120900	10080	5290	5290	5290	5290	0
497	20230925	120800	10080	5290	5290	5290	5290	0
498	20230925	120700	10080	5290	5290	5290	5290	0
499	20230925	120600	10080	5290	5290	5290	5290	0
500	20230925	120500	10080	5290	5290	5290	5290	0
501	20230925	120400	10080	5290	5290	5290	5290	0
502	20230925	120300	10080	5290	5290	5290	5290	0
503	20230925	120200	10080	5290	5290	5290	5290	0
504	20230925	120100	10080	5290	5290	5290	5290	0
505	20230925	120000	10080	5290	5290	5290	5290	0
506	20230925	115900	10080	5290	5290	5290	5290	0
507	20230925	115800	10080	5290	5290	5290	5290	0
508	20230925	115700	10080	5290	5290	5290	5290	0
509	20230925	115600	10080	5290	5290	5290	5290	0
510	20230925	115500	10080	5290	5290	5290	5290	0
511	20230925	115400	10080	5290	5290	5290	5290	0
512	20230925	115300	10080	5290	5290	5290	5290	0
513	20230925	115200	10080	5290	5290	5290	5290	0
514	20230925	115100	10080	5290	5290	5290	5290	0
515	20230925	115000	10080	5290	5290	5290	5290	0
516	20230925	114900	10080	5290	5290	5290	5290	0
517	20230925	114800	10080	5290	5290	5290	5290	0
518	20230925	114700	10080	5290	5290	5290	5290	0
519	20230925	114600	10080	5290	5290	5290	5290	0
520	20230925	114500	10080	5290	5290	5290	5290	0
521	20230925	114400	10080	5290	5290	5290	5290	0
522	20230925	114300	10080	5290	5290	5290	5290	0
523	20230925	114200	10080	5290	5290	5290	5290	0
524	20230925	114100	10080	5290	5290	5290	5290	0
525	20230925	114000	10080	5290	5290	5290	5290	0
526	20230925	113900	10080	5290	5290	5290	5290	0
527	20230925	113800	10080	5290	5290	5290	5290	0
528	20230925	113700	10080	5290	5290	5290	5290	0
529	20230925	113600	10080	5290	5290	5290	5290	0
530	20230925	113500	10080	5290	5290	5290	5290	0
531	20230925	113400	10080	5290	5290	5290	5290	0
532	20230925	113300	10080	5290	5290	5290	5290	0
533	20230925	113200	10080	5290	5290	5290	5290	0
534	20230925	113100	10080	5290	5290	5290	5290	0
535	20230925	113000	10080	5290	5290	5290	5290	0
536	20230925	112900	10080	5290	5290	5290	5290	0
537	20230925	112800	10080	5290	5290	5290	5290	0
538	20230925	112700	10080	5290	5290	5290	5290	0
539	20230925	112600	10080	5290	5290	5290	5290	0
540	20230925	112500	10080	5290	5290	5290	5290	0
541	20230925	112400	10080	5290	5290	5290	5290	0
542	20230925	112300	10080	5290	5290	5290	5290	0
543	20230925	112200	10080	5290	5290	5290	5290	0
544	20230925	112100	10080	5290	5290	5290	5290	0
545	20230925	112000	10080	5290	5290	5290	5290	0
546	20230925	111900	10080	5290	5290	5290	5290	0
547	20230925	111800	10080	5290	5290	5290	5290	0
548	20230925	111700	10080	5290	5290	5290	5290	0
549	20230925	111600	10080	5290	5290	5290	5290	0
550	20230925	111500	10080	5290	5290	5290	5290	0
551	20230925	111400	10080	5290	5290	5290	5290	0
552	20230925	111300	10080	5290	5290	5290	5290	0
553	20230925	111200	10080	5290	5290	5290	5290	0
554	20230925	111100	10080	5290	5290	5290	5290	0
555	20230925	111000	10080	5290	5290	5290	5290	0
556	20230925	110900	10080	5290	5290	5290	5290	0
557	20230925	110800	10080	5290	5290	5290	5290	0
558	20230925	110700	10080	5290	5290	5290	5290	0
559	20230925	110600	10080	5290	5290	5290	5290	0
560	20230925	110500	10080	5290	5290	5290	5290	0
561	20230925	110400	10080	5290	5290	5290	5290	0
562	20230925	110300	10080	5290	5290	5290	5290	0
563	20230925	110200	10080	5290	5290	5290	5290	0
564	20230925	110100	10080	5290	5290	5290	5290	0
565	20230925	110000	10080	5290	5290	5290	5290	0
566	20230925	105900	10080	5290	5290	5290	5290	0
567	20230925	105800	10080	5290	5290	5290	5290	0
568	20230925	105700	10080	5290	5290	5290	5290	0
569	20230925	105600	10080	5290	5290	5290	5290	0
570	20230925	105500	10080	5290	5290	5290	5290	0
571	20230925	105400	10080	5290	5290	5290	5290	0
572	20230925	105300	10080	5290	5290	5290	5290	0
573	20230925	105200	10080	5290	5290	5290	5290	0
574	20230925	105100	10080	5290	5290	5290	5290	0
575	20230925	105000	10080	5290	5290	5290	5290	0
576	20230925	104900	10080	5290	5290	5290	5290	0
577	20230925	104800	10080	5290	5290	5290	5290	0
578	20230925	104700	10080	5290	5290	5290	5290	0
579	20230925	104600	10080	5290	5290	5290	5290	0
580	20230925	104500	10080	5290	5290	5290	5290	0
581	20230925	104400	10080	5290	5290	5290	5290	0
582	20230925	104300	10080	5290	5290	5290	5290	0
583	20230925	104200	10080	5290	5290	5290	5290	0
584	20230925	104100	10080	5290	5290	5290	5290	0
585	20230925	104000	10080	5290	5290	5290	5290	0
586	20230925	103900	10080	5290	5290	5290	5290	0
587	20230925	103800	10080	5290	5290	5290	5290	0
588	20230925	103700	10080	5290	5290	5290	5290	0
589	20230925	103600	10080	5290	5290	5290	5290	0
590	20230925	103500	10080	5290	5290	5290	5290	0
591	20230925	103400	10080	5290	5290	5290	5290	0
592	20230925	103300	10080	5290	5290	5290	5290	0
593	20230925	103200	10080	5290	5290	5290	5290	0
594	20230925	103100	10080	5290	5290	5290	5290	0
595	20230925	103000	10080	5290	5290	5290	5290	0
596	20230925	102900	10080	5290	5290	5290	5290	0
597	20230925	102800	10080	5290	5290	5290	5290	0
598	20230925	102700	10080	5290	5290	5290	5290	0
599	20230925	102600	10080	5290	5290	5290	5290	0
600	20230925	102500	10080	5290	5290	5290	5290	0
601	20230925	102400	10080	5290	5290	5290	5290	0
602	20230925	102300	10080	5290	5290	5290	5290	0
603	20230925	102200	10080	5290	5290	5290	5290	0
604	20230925	102100	10080	5290	5290	5290	5290	0
605	20230925	102000	10080	5290	5290	5290	5290	0
606	20230925	101900	10080	5290	5290	5290	5290	0
607	20230925	101800	10080	5290	5290	5290	5290	0
608	20230925	101700	10080	5290	5290	5290	5290	0
609	20230925	101600	10080	5290	5290	5290	5290	0
610	20230925	101500	10080	5290	5290	5290	5290	0
611	20230925	101400	10080	5290	5290	5290	5290	0
612	20230925	101300	10080	5290	5290	5290	5290	0
613	20230925	101200	10080	5290	5290	5290	5290	0
614	20230925	101100	10080	5290	5290	5290	5290	0
615	20230925	101000	10080	5290	5290	5290	5290	0
616	20230925	100900	10080	5290	5290	5290	5290	0
617	20230925	100800	10080	5290	5290	5290	5290	0
618	20230925	100700	10080	5290	5290	5290	5290	0
619	20230925	100600	10080	5290	5290	5290	5290	0
620	20230925	100500	10080	5290	5290	5290	5290	0
621	20230925	100400	10080	5290	5290	5290	5290	0
622	20230925	100300	10080	5290	5290	5290	5290	0
623	20230925	100200	10080	5290	5290	5290	5290	0
624	20230925	100100	10080	5290	5290	5290	5290	0
625	20230925	100000	10080	5290	5290	5290	5290	0
626	20230925	095900	10080	5290	5290	5290	5290	0
627	20230925	095800	10080	5290	5290	5290	5290	0
628	20230925	095700	10080	5290	5290	5290	5290	0
629	20230925	095600	10080	5290	5290	5290	5290	0
630	20230925	095500	10080	5290	5290	5290	5290	0
631	20230925	095400	10080	5290	5290	5290	5290	0
632	20230925	095300	10080	5290	5290	5290	5290	0
633	20230925	095200	10080	5290	5290	5290	5290	0
634	20230925	095100	10080	5290	5290	5290	5290	0
635	20230925	095000	10080	5290	5290	5290	5290	0
636	20230925	094900	10080	5290	5290	5290	5290	0
637	20230925	094800	10080	5290	5290	5290	5290	0
638	20230925	094700	10080	5290	5290	5290	5290	0
639	20230925	094600	10080	5290	5290	5290	5290	0
640	20230925	094500	10080	5290	5290	5290	5290	0
641	20230925	094400	10080	5290	5290	5290	5290	0
642	20230925	094300	10080	5290	5290	5290	5290	0
643	20230925	094200	10080	5290	5290	5290	5290	0
644	20230925	094100	10080	5290	5290	5290	5290	0
645	20230925	094000	10080	5290	5290	5290	5290	0
646	20230925	093900	10080	5290	5290	5290	5290	0
647	20230925	093800	10080	5290	5290	5290	5290	0
648	20230925	093700	10080	5290	5290	5290	5290	0
649	20230925	093600	10080	5290	5290	5290	5290	0
650	20230925	093500	10080	5290	5290	5290	5290	0
651	20230925	093400	10080	5290	5290	5290	5290	0
652	20230925	093300	10080	5290	5290	5290	5290	0
653	20230925	093200	10080	5290	5290	5290	5290	0
654	20230925	093100	10080	5290	5290	5290	5290	0
655	20230925	093000	10080	5290	5290	5290	5290	1
656	20230925	092900	4790	4790	4790	4790	4790	0
657	20230925	092800	4790	4790	4790	4790	4790	0
658	20230925	092700	4790	4790	4790	4790	4790	0
659	20230925	092600	4790	4790	4790	4790	4790	0
660	20230925	092500	4790	4790	4790	4790	4790	0
661	20230925	092400	4790	4790	4790	4790	4790	0
662	20230925	092300	4790	4790	4790	4790	4790	0
663	20230925	092200	4790	4790	4790	4790	4790	0
664	20230925	092100	4790	4790	4790	4790	4790	0
665	20230925	092000	4790	4790	4790	4790	4790	0
666	20230925	091900	4790	4790	4790	4790	4790	0
667	20230925	091800	4790	4790	4790	4790	4790	0
668	20230925	091700	4790	4790	4790	4790	4790	0
669	20230925	091600	4790	4790	4790	4790	4790	0
670	20230925	091500	4790	4790	4790	4790	4790	0
671	20230925	091400	4790	4790	4790	4790	4790	0
672	20230925	091300	4790	4790	4790	4790	4790	0
673	20230925	091200	4790	4790	4790	4790	4790	0
674	20230925	091100	4790	4790	4790	4790	4790	0
675	20230925	091000	4790	4790	4790	4790	4790	0
676	20230925	090900	4790	4790	4790	4790	4790	0
677	20230925	090800	4790	4790	4790	4790	4790	0
678	20230925	090700	4790	4790	4790	4790	4790	0
679	20230925	090600	4790	4790	4790	4790	4790	0
680	20230925	090500	4790	4790	4790	4790	4790	0
681	20230925	090400	4790	4790	4790	4790	4790	0
682	20230925	090300	4790	4790	4790	4790	4790	0
683	20230925	090200	4790	4790	4790	4790	4790	0
684	20230925	090100	4790	4790	4790	4790	4790	0
685	20230925	090000	4790	4790	4790	4790	4790	1