KissMeData/266870/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	202800	62346	921	921	921	921	3
3	20230905	202700	62346	921	921	921	921	0
4	20230905	202600	62346	921	921	921	921	0
5	20230905	202500	62346	921	921	921	921	0
6	20230905	202400	62346	921	921	921	921	0
7	20230905	202300	62346	921	921	921	921	0
8	20230905	202200	62346	921	921	921	921	0
9	20230905	202100	62346	921	921	921	921	0
10	20230905	202000	62346	921	921	921	921	0
11	20230905	201900	62346	921	921	921	921	0
12	20230905	201800	62346	921	921	921	921	0
13	20230905	201700	62346	921	921	921	921	0
14	20230905	201600	62346	921	921	921	921	0
15	20230905	201500	62346	921	921	921	921	0
16	20230905	201400	62346	921	921	921	921	0
17	20230905	201300	62346	921	921	921	921	0
18	20230905	201200	62346	921	921	921	921	0
19	20230905	201100	62346	921	921	921	921	0
20	20230905	201000	62346	921	921	921	921	0
21	20230905	200900	62346	921	921	921	921	0
22	20230905	200800	62346	921	921	921	921	0
23	20230905	200700	62346	921	921	921	921	0
24	20230905	200600	62346	921	921	921	921	0
25	20230905	200500	62346	921	921	921	921	0
26	20230905	200400	62346	921	921	921	921	0
27	20230905	200300	62346	921	921	921	921	0
28	20230905	200200	62346	921	921	921	921	0
29	20230905	200100	62346	921	921	921	921	0
30	20230905	200000	62346	921	921	921	921	0
31	20230905	195900	62346	921	921	921	921	0
32	20230905	195800	62346	921	921	921	921	3
33	20230905	195700	62346	921	921	921	921	0
34	20230905	195600	62346	921	921	921	921	0
35	20230905	195500	62346	921	921	921	921	0
36	20230905	195400	62346	921	921	921	921	0
37	20230905	195300	62346	921	921	921	921	0
38	20230905	195200	62346	921	921	921	921	0
39	20230905	195100	62346	921	921	921	921	0
40	20230905	195000	62346	921	921	921	921	0
41	20230905	194900	62346	921	921	921	921	0
42	20230905	194800	62346	921	921	921	921	0
43	20230905	194700	62346	921	921	921	921	0
44	20230905	194600	62346	921	921	921	921	0
45	20230905	194500	62346	921	921	921	921	0
46	20230905	194400	62346	921	921	921	921	0
47	20230905	194300	62346	921	921	921	921	0
48	20230905	194200	62346	921	921	921	921	0
49	20230905	194100	62346	921	921	921	921	0
50	20230905	194000	62346	921	921	921	921	0
51	20230905	193900	62346	921	921	921	921	0
52	20230905	193800	62346	921	921	921	921	0
53	20230905	193700	62346	921	921	921	921	0
54	20230905	193600	62346	921	921	921	921	0
55	20230905	193500	62346	921	921	921	921	0
56	20230905	193400	62346	921	921	921	921	0
57	20230905	193300	62346	921	921	921	921	0
58	20230905	193200	62346	921	921	921	921	0
59	20230905	193100	62346	921	921	921	921	0
60	20230905	193000	62346	921	921	921	921	0
61	20230905	192900	62346	921	921	921	921	0
62	20230905	192800	62346	921	921	921	921	3
63	20230905	192700	62346	921	921	921	921	0
64	20230905	192600	62346	921	921	921	921	0
65	20230905	192500	62346	921	921	921	921	0
66	20230905	192400	62346	921	921	921	921	0
67	20230905	192300	62346	921	921	921	921	0
68	20230905	192200	62346	921	921	921	921	0
69	20230905	192100	62346	921	921	921	921	0
70	20230905	192000	62346	921	921	921	921	0
71	20230905	191900	62346	921	921	921	921	0
72	20230905	191800	62346	921	921	921	921	0
73	20230905	191700	62346	921	921	921	921	0
74	20230905	191600	62346	921	921	921	921	0
75	20230905	191500	62346	921	921	921	921	0
76	20230905	191400	62346	921	921	921	921	0
77	20230905	191300	62346	921	921	921	921	0
78	20230905	191200	62346	921	921	921	921	0
79	20230905	191100	62346	921	921	921	921	0
80	20230905	191000	62346	921	921	921	921	0
81	20230905	190900	62346	921	921	921	921	0
82	20230905	190800	62346	921	921	921	921	0
83	20230905	190700	62346	921	921	921	921	0
84	20230905	190600	62346	921	921	921	921	0
85	20230905	190500	62346	921	921	921	921	0
86	20230905	190400	62346	921	921	921	921	0
87	20230905	190300	62346	921	921	921	921	0
88	20230905	190200	62346	921	921	921	921	0
89	20230905	190100	62346	921	921	921	921	0
90	20230905	190000	62346	921	921	921	921	0
91	20230905	185900	62346	921	921	921	921	0
92	20230905	185800	62346	921	921	921	921	3
93	20230905	185700	62346	921	921	921	921	0
94	20230905	185600	62346	921	921	921	921	0
95	20230905	185500	62346	921	921	921	921	0
96	20230905	185400	62346	921	921	921	921	0
97	20230905	185300	62346	921	921	921	921	0
98	20230905	185200	62346	921	921	921	921	0
99	20230905	185100	62346	921	921	921	921	0
100	20230905	185000	62346	921	921	921	921	0
101	20230905	184900	62346	921	921	921	921	0
102	20230905	184800	62346	921	921	921	921	0
103	20230905	184700	62346	921	921	921	921	0
104	20230905	184600	62346	921	921	921	921	0
105	20230905	184500	62346	921	921	921	921	0
106	20230905	184400	62346	921	921	921	921	0
107	20230905	184300	62346	921	921	921	921	0
108	20230905	184200	62346	921	921	921	921	0
109	20230905	184100	62346	921	921	921	921	0
110	20230905	184000	62346	921	921	921	921	0
111	20230905	183900	62346	921	921	921	921	0
112	20230905	183800	62346	921	921	921	921	0
113	20230905	183700	62346	921	921	921	921	0
114	20230905	183600	62346	921	921	921	921	0
115	20230905	183500	62346	921	921	921	921	0
116	20230905	183400	62346	921	921	921	921	0
117	20230905	183300	62346	921	921	921	921	0
118	20230905	183200	62346	921	921	921	921	0
119	20230905	183100	62346	921	921	921	921	0
120	20230905	183000	62346	921	921	921	921	0
121	20230905	182900	62346	921	921	921	921	0
122	20230905	182800	62346	921	921	921	921	3
123	20230905	182700	62346	921	921	921	921	0
124	20230905	182600	62346	921	921	921	921	0
125	20230905	182500	62346	921	921	921	921	0
126	20230905	182400	62346	921	921	921	921	0
127	20230905	182300	62346	921	921	921	921	0
128	20230905	182200	62346	921	921	921	921	0
129	20230905	182100	62346	921	921	921	921	0
130	20230905	182000	62346	921	921	921	921	0
131	20230905	181900	62346	921	921	921	921	0
132	20230905	181800	62346	921	921	921	921	0
133	20230905	181700	62346	921	921	921	921	0
134	20230905	181600	62346	921	921	921	921	0
135	20230905	181500	62346	921	921	921	921	0
136	20230905	181400	62346	921	921	921	921	0
137	20230905	181300	62346	921	921	921	921	0
138	20230905	181200	62346	921	921	921	921	0
139	20230905	181100	62346	921	921	921	921	0
140	20230905	181000	62346	921	921	921	921	0
141	20230905	180900	62346	921	921	921	921	0
142	20230905	180800	62346	921	921	921	921	0
143	20230905	180700	62346	921	921	921	921	0
144	20230905	180600	62346	921	921	921	921	0
145	20230905	180500	62346	921	921	921	921	0
146	20230905	180400	62346	921	921	921	921	0
147	20230905	180300	62346	921	921	921	921	0
148	20230905	180200	62346	921	921	921	921	0
149	20230905	180100	62346	921	921	921	921	0
150	20230905	180000	62346	921	921	921	921	0
151	20230905	175900	62346	921	921	921	921	0
152	20230905	175800	62346	921	921	921	921	3
153	20230905	175700	62346	921	921	921	921	0
154	20230905	175600	62346	921	921	921	921	0
155	20230905	175500	62346	921	921	921	921	0
156	20230905	175400	62346	921	921	921	921	0
157	20230905	175300	62346	921	921	921	921	0
158	20230905	175200	62346	921	921	921	921	0
159	20230905	175100	62346	921	921	921	921	0
160	20230905	175000	62346	921	921	921	921	0
161	20230905	174900	62346	921	921	921	921	0
162	20230905	174800	62346	921	921	921	921	0
163	20230905	174700	62346	921	921	921	921	0
164	20230905	174600	62346	921	921	921	921	0
165	20230905	174500	62346	921	921	921	921	0
166	20230905	174400	62346	921	921	921	921	0
167	20230905	174300	62346	921	921	921	921	0
168	20230905	174200	62346	921	921	921	921	0
169	20230905	174100	62346	921	921	921	921	0
170	20230905	174000	62346	921	921	921	921	0
171	20230905	173900	62346	921	921	921	921	0
172	20230905	173800	62346	921	921	921	921	0
173	20230905	173700	62346	921	921	921	921	0
174	20230905	173600	62346	921	921	921	921	0
175	20230905	173500	62346	921	921	921	921	0
176	20230905	173400	62346	921	921	921	921	0
177	20230905	173300	62346	921	921	921	921	0
178	20230905	173200	62346	921	921	921	921	0
179	20230905	173100	62346	921	921	921	921	0
180	20230905	173000	62346	921	921	921	921	0
181	20230905	172900	62346	921	921	921	921	0
182	20230905	172800	62346	921	921	921	921	3
183	20230905	172700	62346	921	921	921	921	0
184	20230905	172600	62346	921	921	921	921	0
185	20230905	172500	62346	921	921	921	921	0
186	20230905	172400	62346	921	921	921	921	0
187	20230905	172300	62346	921	921	921	921	0
188	20230905	172200	62346	921	921	921	921	0
189	20230905	172100	62346	921	921	921	921	0
190	20230905	172000	62346	921	921	921	921	0
191	20230905	171900	62346	921	921	921	921	0
192	20230905	171800	62346	921	921	921	921	0
193	20230905	171700	62346	921	921	921	921	0
194	20230905	171600	62346	921	921	921	921	0
195	20230905	171500	62346	921	921	921	921	0
196	20230905	171400	62346	921	921	921	921	0
197	20230905	171300	62346	921	921	921	921	0
198	20230905	171200	62346	921	921	921	921	0
199	20230905	171100	62346	921	921	921	921	0
200	20230905	171000	62346	921	921	921	921	0
201	20230905	170900	62346	921	921	921	921	0
202	20230905	170800	62346	921	921	921	921	0
203	20230905	170700	62346	921	921	921	921	0
204	20230905	170600	62346	921	921	921	921	0
205	20230905	170500	62346	921	921	921	921	0
206	20230905	170400	62346	921	921	921	921	0
207	20230905	170300	62346	921	921	921	921	0
208	20230905	170200	62346	921	921	921	921	0
209	20230905	170100	62346	921	921	921	921	0
210	20230905	170000	62346	921	921	921	921	0
211	20230905	165900	62346	921	921	921	921	0
212	20230905	165800	62346	921	921	921	921	3
213	20230905	165700	62346	921	921	921	921	0
214	20230905	165600	62346	921	921	921	921	0
215	20230905	165500	62346	921	921	921	921	0
216	20230905	165400	62346	921	921	921	921	0
217	20230905	165300	62346	921	921	921	921	0
218	20230905	165200	62346	921	921	921	921	0
219	20230905	165100	62346	921	921	921	921	0
220	20230905	165000	62346	921	921	921	921	0
221	20230905	164900	62346	921	921	921	921	0
222	20230905	164800	62346	921	921	921	921	0
223	20230905	164700	62346	921	921	921	921	0
224	20230905	164600	62346	921	921	921	921	0
225	20230905	164500	62346	921	921	921	921	0
226	20230905	164400	62346	921	921	921	921	0
227	20230905	164300	62346	921	921	921	921	0
228	20230905	164200	62346	921	921	921	921	0
229	20230905	164100	62346	921	921	921	921	0
230	20230905	164000	62346	921	921	921	921	0
231	20230905	163900	62346	921	921	921	921	0
232	20230905	163800	62346	921	921	921	921	0
233	20230905	163700	62346	921	921	921	921	0
234	20230905	163600	62346	921	921	921	921	0
235	20230905	163500	62346	921	921	921	921	0
236	20230905	163400	62346	921	921	921	921	0
237	20230905	163300	62346	921	921	921	921	0
238	20230905	163200	62346	921	921	921	921	0
239	20230905	163100	62346	921	921	921	921	0
240	20230905	163000	62346	921	921	921	921	0
241	20230905	162900	62346	921	921	921	921	0
242	20230905	162800	62346	921	921	921	921	3
243	20230905	162700	62346	921	921	921	921	0
244	20230905	162600	62346	921	921	921	921	0
245	20230905	162500	62346	921	921	921	921	0
246	20230905	162400	62346	921	921	921	921	0
247	20230905	162300	62346	921	921	921	921	0
248	20230905	162200	62346	921	921	921	921	0
249	20230905	162100	62346	921	921	921	921	0
250	20230905	162000	62346	921	921	921	921	0
251	20230905	161900	62346	921	921	921	921	0
252	20230905	161800	62346	921	921	921	921	0
253	20230905	161700	62346	921	921	921	921	0
254	20230905	161600	62346	921	921	921	921	0
255	20230905	161500	62346	921	921	921	921	0
256	20230905	161400	62346	921	921	921	921	0
257	20230905	161300	62346	921	921	921	921	0
258	20230905	161200	62346	921	921	921	921	0
259	20230905	161100	62346	921	921	921	921	0
260	20230905	161000	62346	921	921	921	921	0
261	20230905	160900	62346	921	921	921	921	0
262	20230905	160800	62346	921	921	921	921	0
263	20230905	160700	62346	921	921	921	921	0
264	20230905	160600	62346	921	921	921	921	0
265	20230905	160500	62346	921	921	921	921	0
266	20230905	160400	62346	921	921	921	921	0
267	20230905	160300	62346	921	921	921	921	0
268	20230905	160200	62346	921	921	921	921	0
269	20230905	160100	62346	921	921	921	921	0
270	20230905	160000	62346	921	921	921	921	0
271	20230905	155900	62346	921	921	921	921	0
272	20230905	155800	62346	921	921	921	921	3
273	20230905	155700	62346	921	921	921	921	0
274	20230905	155600	62346	921	921	921	921	0
275	20230905	155500	62346	921	921	921	921	0
276	20230905	155400	62346	921	921	921	921	0
277	20230905	155300	62346	921	921	921	921	0
278	20230905	155200	62346	921	921	921	921	0
279	20230905	155100	62346	921	921	921	921	0
280	20230905	155000	62346	921	921	921	921	0
281	20230905	154900	62346	921	921	921	921	0
282	20230905	154800	62346	921	921	921	921	0
283	20230905	154700	62346	921	921	921	921	0
284	20230905	154600	62346	921	921	921	921	0
285	20230905	154500	62346	921	921	921	921	0
286	20230905	154400	62346	921	921	921	921	0
287	20230905	154300	62346	921	921	921	921	0
288	20230905	154200	62346	921	921	921	921	0
289	20230905	154100	62346	921	921	921	921	0
290	20230905	154000	62346	921	921	921	921	0
291	20230905	153900	62346	921	921	921	921	0
292	20230905	153800	62346	921	921	921	921	0
293	20230905	153700	62346	921	921	921	921	0
294	20230905	153600	62346	921	921	921	921	0
295	20230905	153500	62346	921	921	921	921	0
296	20230905	153400	62346	921	921	921	921	0
297	20230905	153300	62346	921	921	921	921	0
298	20230905	153200	62346	921	921	921	921	0
299	20230905	153100	62346	921	921	921	921	3
300	20230905	153000	59583	921	921	921	921	0
301	20230905	152900	59583	921	921	921	921	0
302	20230905	152800	59583	921	921	921	921	0
303	20230905	152700	59583	921	921	921	921	0
304	20230905	152600	59583	921	921	921	921	0
305	20230905	152500	59583	921	921	921	921	0
306	20230905	152400	59583	921	921	921	921	0
307	20230905	152300	59583	921	921	921	921	0
308	20230905	152200	59583	921	921	921	921	0
309	20230905	152100	59583	921	921	921	921	0
310	20230905	152000	59583	921	921	921	921	0
311	20230905	151900	59583	921	921	921	921	0
312	20230905	151800	59583	921	921	921	921	0
313	20230905	151700	59583	921	921	921	921	0
314	20230905	151600	59583	921	921	921	921	0
315	20230905	151500	59583	921	921	921	921	0
316	20230905	151400	59583	921	921	921	921	0
317	20230905	151300	59583	921	921	921	921	0
318	20230905	151200	59583	921	921	921	921	0
319	20230905	151100	59583	921	921	921	921	0
320	20230905	151000	59583	921	921	921	921	0
321	20230905	150900	59583	921	921	921	921	0
322	20230905	150800	59583	921	921	921	921	0
323	20230905	150700	59583	921	921	921	921	0
324	20230905	150600	59583	921	921	921	921	0
325	20230905	150500	59583	921	921	921	921	0
326	20230905	150400	59583	921	921	921	921	0
327	20230905	150300	59583	921	921	921	921	0
328	20230905	150200	59583	921	921	921	921	0
329	20230905	150100	59583	921	921	921	921	0
330	20230905	150000	59583	921	921	921	921	0
331	20230905	145900	59583	921	921	921	921	0
332	20230905	145800	59583	921	921	921	921	0
333	20230905	145700	59583	921	921	921	921	0
334	20230905	145600	59583	921	921	921	921	0
335	20230905	145500	59583	921	921	921	921	0
336	20230905	145400	59583	921	921	921	921	0
337	20230905	145300	59583	921	921	921	921	0
338	20230905	145200	59583	921	921	921	921	0
339	20230905	145100	59583	921	921	921	921	0
340	20230905	145000	59583	921	921	921	921	0
341	20230905	144900	59583	921	921	921	921	0
342	20230905	144800	59583	921	921	921	921	0
343	20230905	144700	59583	921	921	921	921	0
344	20230905	144600	59583	921	921	921	921	0
345	20230905	144500	59583	921	921	921	921	0
346	20230905	144400	59583	921	921	921	921	0
347	20230905	144300	59583	921	921	921	921	0
348	20230905	144200	59583	921	921	921	921	0
349	20230905	144100	59583	921	921	921	921	0
350	20230905	144000	59583	921	921	921	921	0
351	20230905	143900	59583	921	921	921	921	0
352	20230905	143800	59583	921	921	921	921	0
353	20230905	143700	59583	921	921	921	921	0
354	20230905	143600	59583	921	921	921	921	0
355	20230905	143500	59583	921	921	921	921	0
356	20230905	143400	59583	921	921	921	921	0
357	20230905	143300	59583	921	921	921	921	0
358	20230905	143200	59583	921	921	921	921	0
359	20230905	143100	59583	921	921	921	921	0
360	20230905	143000	59583	921	921	921	921	0
361	20230905	142900	59583	921	921	921	921	0
362	20230905	142800	59583	921	921	921	921	0
363	20230905	142700	59583	921	921	921	921	0
364	20230905	142600	59583	921	921	921	921	0
365	20230905	142500	59583	921	921	921	921	0
366	20230905	142400	59583	921	921	921	921	0
367	20230905	142300	59583	921	921	921	921	0
368	20230905	142200	59583	921	921	921	921	0
369	20230905	142100	59583	921	921	921	921	0
370	20230905	142000	59583	921	921	921	921	0
371	20230905	141900	59583	921	921	921	921	0
372	20230905	141800	59583	921	921	921	921	0
373	20230905	141700	59583	921	921	921	921	0
374	20230905	141600	59583	921	921	921	921	0
375	20230905	141500	59583	921	921	921	921	0
376	20230905	141400	59583	921	921	921	921	0
377	20230905	141300	59583	921	921	921	921	0
378	20230905	141200	59583	921	921	921	921	0
379	20230905	141100	59583	921	921	921	921	0
380	20230905	141000	59583	921	921	921	921	0
381	20230905	140900	59583	921	921	921	921	0
382	20230905	140800	59583	921	921	921	921	0
383	20230905	140700	59583	921	921	921	921	0
384	20230905	140600	59583	921	921	921	921	0
385	20230905	140500	59583	921	921	921	921	0
386	20230905	140400	59583	921	921	921	921	0
387	20230905	140300	59583	921	921	921	921	0
388	20230905	140200	59583	921	921	921	921	0
389	20230905	140100	59583	921	921	921	921	0
390	20230905	140000	59583	921	921	921	921	0
391	20230905	135900	59583	921	921	921	921	0
392	20230905	135800	59583	921	921	921	921	0
393	20230905	135700	59583	921	921	921	921	0
394	20230905	135600	59583	921	921	921	921	0
395	20230905	135500	59583	921	921	921	921	0
396	20230905	135400	59583	921	921	921	921	0
397	20230905	135300	59583	921	921	921	921	0
398	20230905	135200	59583	921	921	921	921	0
399	20230905	135100	59583	921	921	921	921	0
400	20230905	135000	59583	921	921	921	921	0
401	20230905	134900	59583	921	921	921	921	0
402	20230905	134800	59583	921	921	921	921	0
403	20230905	134700	59583	921	921	921	921	0
404	20230905	134600	59583	921	921	921	921	0
405	20230905	134500	59583	921	921	921	921	0
406	20230905	134400	59583	921	921	921	921	0
407	20230905	134300	59583	921	921	921	921	0
408	20230905	134200	59583	921	921	921	921	0
409	20230905	134100	59583	921	921	921	921	0
410	20230905	134000	59583	921	921	921	921	0
411	20230905	133900	59583	921	921	921	921	0
412	20230905	133800	59583	921	921	921	921	0
413	20230905	133700	59583	921	921	921	921	0
414	20230905	133600	59583	921	921	921	921	0
415	20230905	133500	59583	921	921	921	921	0
416	20230905	133400	59583	921	921	921	921	0
417	20230905	133300	59583	921	921	921	921	0
418	20230905	133200	59583	921	921	921	921	0
419	20230905	133100	59583	921	921	921	921	0
420	20230905	133000	59583	921	921	921	921	0
421	20230905	132900	59583	921	921	921	921	0
422	20230905	132800	59583	921	921	921	921	0
423	20230905	132700	59583	921	921	921	921	0
424	20230905	132600	59583	921	921	921	921	0
425	20230905	132500	59583	921	921	921	921	0
426	20230905	132400	59583	921	921	921	921	0
427	20230905	132300	59583	921	921	921	921	0
428	20230905	132200	59583	921	921	921	921	0
429	20230905	132100	59583	921	921	921	921	0
430	20230905	132000	59583	921	921	921	921	0
431	20230905	131900	59583	921	921	921	921	0
432	20230905	131800	59583	921	921	921	921	0
433	20230905	131700	59583	921	921	921	921	0
434	20230905	131600	59583	921	921	921	921	0
435	20230905	131500	59583	921	921	921	921	0
436	20230905	131400	59583	921	921	921	921	0
437	20230905	131300	59583	921	921	921	921	0
438	20230905	131200	59583	921	921	921	921	0
439	20230905	131100	59583	921	921	921	921	0
440	20230905	131000	59583	921	921	921	921	0
441	20230905	130900	59583	921	921	921	921	0
442	20230905	130800	59583	921	921	921	921	0
443	20230905	130700	59583	921	921	921	921	0
444	20230905	130600	59583	921	921	921	921	0
445	20230905	130500	59583	921	921	921	921	0
446	20230905	130400	59583	921	921	921	921	0
447	20230905	130300	59583	921	921	921	921	0
448	20230905	130200	59583	921	921	921	921	0
449	20230905	130100	59583	921	921	921	921	0
450	20230905	130000	59583	921	921	921	921	0
451	20230905	125900	59583	921	921	921	921	0
452	20230905	125800	59583	921	921	921	921	0
453	20230905	125700	59583	921	921	921	921	0
454	20230905	125600	59583	921	921	921	921	0
455	20230905	125500	59583	921	921	921	921	0
456	20230905	125400	59583	921	921	921	921	0
457	20230905	125300	59583	921	921	921	921	0
458	20230905	125200	59583	921	921	921	921	0
459	20230905	125100	59583	921	921	921	921	0
460	20230905	125000	59583	921	921	921	921	0
461	20230905	124900	59583	921	921	921	921	0
462	20230905	124800	59583	921	921	921	921	0
463	20230905	124700	59583	921	921	921	921	0
464	20230905	124600	59583	921	921	921	921	0
465	20230905	124500	59583	921	921	921	921	0
466	20230905	124400	59583	921	921	921	921	0
467	20230905	124300	59583	921	921	921	921	0
468	20230905	124200	59583	921	921	921	921	0
469	20230905	124100	59583	921	921	921	921	0
470	20230905	124000	59583	921	921	921	921	0
471	20230905	123900	59583	921	921	921	921	0
472	20230905	123800	59583	921	921	921	921	0
473	20230905	123700	59583	921	921	921	921	0
474	20230905	123600	59583	921	921	921	921	0
475	20230905	123500	59583	921	921	921	921	0
476	20230905	123400	59583	921	921	921	921	0
477	20230905	123300	59583	921	921	921	921	0
478	20230905	123200	59583	921	921	921	921	0
479	20230905	123100	59583	921	921	921	921	0
480	20230905	123000	59583	921	921	921	921	0
481	20230905	122900	59583	921	921	921	921	0
482	20230905	122800	59583	921	921	921	921	0
483	20230905	122700	59583	921	921	921	921	0
484	20230905	122600	59583	921	921	921	921	0
485	20230905	122500	59583	921	921	921	921	0
486	20230905	122400	59583	921	921	921	921	0
487	20230905	122300	59583	921	921	921	921	0
488	20230905	122200	59583	921	921	921	921	0
489	20230905	122100	59583	921	921	921	921	0
490	20230905	122000	59583	921	921	921	921	0
491	20230905	121900	59583	921	921	921	921	0
492	20230905	121800	59583	921	921	921	921	0
493	20230905	121700	59583	921	921	921	921	0
494	20230905	121600	59583	921	921	921	921	0
495	20230905	121500	59583	921	921	921	921	0
496	20230905	121400	59583	921	921	921	921	0
497	20230905	121300	59583	921	921	921	921	0
498	20230905	121200	59583	921	921	921	921	0
499	20230905	121100	59583	921	921	921	921	0
500	20230905	121000	59583	921	921	921	921	0
501	20230905	120900	59583	921	921	921	921	0
502	20230905	120800	59583	921	921	921	921	0
503	20230905	120700	59583	921	921	921	921	0
504	20230905	120600	59583	921	921	921	921	0
505	20230905	120500	59583	921	921	921	921	0
506	20230905	120400	59583	921	921	921	921	0
507	20230905	120300	59583	921	921	921	921	0
508	20230905	120200	59583	921	921	921	921	0
509	20230905	120100	59583	921	921	921	921	0
510	20230905	120000	59583	921	921	921	921	0
511	20230905	115900	59583	921	921	921	921	0
512	20230905	115800	59583	921	921	921	921	0
513	20230905	115700	59583	921	921	921	921	0
514	20230905	115600	59583	921	921	921	921	0
515	20230905	115500	59583	921	921	921	921	0
516	20230905	115400	59583	921	921	921	921	0
517	20230905	115300	59583	921	921	921	921	0
518	20230905	115200	59583	921	921	921	921	0
519	20230905	115100	59583	921	921	921	921	0
520	20230905	115000	59583	921	921	921	921	0
521	20230905	114900	59583	921	921	921	921	0
522	20230905	114800	59583	921	921	921	921	0
523	20230905	114700	59583	921	921	921	921	0
524	20230905	114600	59583	921	921	921	921	0
525	20230905	114500	59583	921	921	921	921	0
526	20230905	114400	59583	921	921	921	921	0
527	20230905	114300	59583	921	921	921	921	0
528	20230905	114200	59583	921	921	921	921	0
529	20230905	114100	59583	921	921	921	921	0
530	20230905	114000	59583	921	921	921	921	0
531	20230905	113900	59583	921	921	921	921	0
532	20230905	113800	59583	921	921	921	921	0
533	20230905	113700	59583	921	921	921	921	0
534	20230905	113600	59583	921	921	921	921	0
535	20230905	113500	59583	921	921	921	921	0
536	20230905	113400	59583	921	921	921	921	0
537	20230905	113300	59583	921	921	921	921	0
538	20230905	113200	59583	921	921	921	921	0
539	20230905	113100	59583	921	921	921	921	0
540	20230905	113000	59583	921	921	921	921	0
541	20230905	112900	59583	921	921	921	921	0
542	20230905	112800	59583	921	921	921	921	0
543	20230905	112700	59583	921	921	921	921	0
544	20230905	112600	59583	921	921	921	921	0
545	20230905	112500	59583	921	921	921	921	0
546	20230905	112400	59583	921	921	921	921	0
547	20230905	112300	59583	921	921	921	921	0
548	20230905	112200	59583	921	921	921	921	0
549	20230905	112100	59583	921	921	921	921	0
550	20230905	112000	59583	921	921	921	921	0
551	20230905	111900	59583	921	921	921	921	0
552	20230905	111800	59583	921	921	921	921	0
553	20230905	111700	59583	921	921	921	921	0
554	20230905	111600	59583	921	921	921	921	0
555	20230905	111500	59583	921	921	921	921	0
556	20230905	111400	59583	921	921	921	921	0
557	20230905	111300	59583	921	921	921	921	0
558	20230905	111200	59583	921	921	921	921	0
559	20230905	111100	59583	921	921	921	921	0
560	20230905	111000	59583	921	921	921	921	0
561	20230905	110900	59583	921	921	921	921	0
562	20230905	110800	59583	921	921	921	921	0
563	20230905	110700	59583	921	921	921	921	0
564	20230905	110600	59583	921	921	921	921	0
565	20230905	110500	59583	921	921	921	921	0
566	20230905	110400	59583	921	921	921	921	0
567	20230905	110300	59583	921	921	921	921	0
568	20230905	110200	59583	921	921	921	921	0
569	20230905	110100	59583	921	921	921	921	0
570	20230905	110000	59583	921	921	921	921	0
571	20230905	105900	59583	921	921	921	921	0
572	20230905	105800	59583	921	921	921	921	0
573	20230905	105700	59583	921	921	921	921	0
574	20230905	105600	59583	921	921	921	921	0
575	20230905	105500	59583	921	921	921	921	0
576	20230905	105400	59583	921	921	921	921	0
577	20230905	105300	59583	921	921	921	921	0
578	20230905	105200	59583	921	921	921	921	0
579	20230905	105100	59583	921	921	921	921	0
580	20230905	105000	59583	921	921	921	921	0
581	20230905	104900	59583	921	921	921	921	0
582	20230905	104800	59583	921	921	921	921	0
583	20230905	104700	59583	921	921	921	921	0
584	20230905	104600	59583	921	921	921	921	0
585	20230905	104500	59583	921	921	921	921	0
586	20230905	104400	59583	921	921	921	921	0
587	20230905	104300	59583	921	921	921	921	0
588	20230905	104200	59583	921	921	921	921	0
589	20230905	104100	59583	921	921	921	921	0
590	20230905	104000	59583	921	921	921	921	0
591	20230905	103900	59583	921	921	921	921	0
592	20230905	103800	59583	921	921	921	921	0
593	20230905	103700	59583	921	921	921	921	0
594	20230905	103600	59583	921	921	921	921	0
595	20230905	103500	59583	921	921	921	921	0
596	20230905	103400	59583	921	921	921	921	0
597	20230905	103300	59583	921	921	921	921	0
598	20230905	103200	59583	921	921	921	921	0
599	20230905	103100	59583	921	921	921	921	0
600	20230905	103000	59583	921	921	921	921	0
601	20230905	102900	59583	921	921	921	921	0
602	20230905	102800	59583	921	921	921	921	0
603	20230905	102700	59583	921	921	921	921	0
604	20230905	102600	59583	921	921	921	921	0
605	20230905	102500	59583	921	921	921	921	0
606	20230905	102400	59583	921	921	921	921	0
607	20230905	102300	59583	921	921	921	921	0
608	20230905	102200	59583	921	921	921	921	0
609	20230905	102100	59583	921	921	921	921	0
610	20230905	102000	59583	921	921	921	921	0
611	20230905	101900	59583	921	921	921	921	0
612	20230905	101800	59583	921	921	921	921	0
613	20230905	101700	59583	921	921	921	921	0
614	20230905	101600	59583	921	921	921	921	0
615	20230905	101500	59583	921	921	921	921	0
616	20230905	101400	59583	921	921	921	921	0
617	20230905	101300	59583	921	921	921	921	0
618	20230905	101200	59583	921	921	921	921	0
619	20230905	101100	59583	921	921	921	921	0
620	20230905	101000	59583	921	921	921	921	0
621	20230905	100900	59583	921	921	921	921	0
622	20230905	100800	59583	921	921	921	921	0
623	20230905	100700	59583	921	921	921	921	0
624	20230905	100600	59583	921	921	921	921	0
625	20230905	100500	59583	921	921	921	921	0
626	20230905	100400	59583	921	921	921	921	0
627	20230905	100300	59583	921	921	921	921	0
628	20230905	100200	59583	921	921	921	921	0
629	20230905	100100	59583	921	921	921	921	0
630	20230905	100000	59583	921	921	921	921	0
631	20230905	095900	59583	921	921	921	921	0
632	20230905	095800	59583	921	921	921	921	0
633	20230905	095700	59583	921	921	921	921	0
634	20230905	095600	59583	921	921	921	921	0
635	20230905	095500	59583	921	921	921	921	0
636	20230905	095400	59583	921	921	921	921	0
637	20230905	095300	59583	921	921	921	921	0
638	20230905	095200	59583	921	921	921	921	0
639	20230905	095100	59583	921	921	921	921	0
640	20230905	095000	59583	921	921	921	921	0
641	20230905	094900	59583	921	921	921	921	0
642	20230905	094800	59583	921	921	921	921	0
643	20230905	094700	59583	921	921	921	921	0
644	20230905	094600	59583	921	900	921	900	10
645	20230905	094500	50562	900	900	900	900	0
646	20230905	094400	50562	900	900	900	900	0
647	20230905	094300	50562	900	900	900	900	0
648	20230905	094200	50562	900	900	900	900	1
649	20230905	094100	49662	801	801	801	801	0
650	20230905	094000	49662	801	801	801	801	0
651	20230905	093900	49662	801	801	801	801	0
652	20230905	093800	49662	801	801	801	801	0
653	20230905	093700	49662	801	801	801	801	0
654	20230905	093600	49662	801	801	801	801	0
655	20230905	093500	49662	801	801	801	801	0
656	20230905	093400	49662	801	801	801	801	0
657	20230905	093300	49662	801	801	801	801	0
658	20230905	093200	49662	801	801	801	801	0
659	20230905	093100	49662	801	801	801	801	0
660	20230905	093000	49662	801	801	801	801	0
661	20230905	092900	49662	801	801	801	801	2
662	20230905	092800	48060	801	801	801	801	10
663	20230905	092700	40050	801	801	801	801	0
664	20230905	092600	40050	801	801	801	801	0
665	20230905	092500	40050	801	801	801	801	0
666	20230905	092400	40050	801	801	801	801	0
667	20230905	092300	40050	801	801	801	801	0
668	20230905	092200	40050	801	801	801	801	0
669	20230905	092100	40050	801	801	801	801	0
670	20230905	092000	40050	801	801	801	801	0
671	20230905	091900	40050	801	801	801	801	0
672	20230905	091800	40050	801	801	801	801	0
673	20230905	091700	40050	801	801	801	801	50
674	20230905	091600	0	801	801	801	801	0
675	20230905	091500	0	801	801	801	801	0
676	20230905	091400	0	801	801	801	801	0
677	20230905	091300	0	801	801	801	801	0
678	20230905	091200	0	801	801	801	801	0
679	20230905	091100	0	801	801	801	801	0
680	20230905	091000	0	801	801	801	801	0
681	20230905	090900	0	801	801	801	801	0
682	20230905	090800	0	801	801	801	801	0
683	20230905	090700	0	801	801	801	801	0
684	20230905	090600	0	801	801	801	801	0
685	20230905	090500	0	801	801	801	801	0
686	20230905	090400	0	801	801	801	801	0
687	20230905	090300	0	801	801	801	801	0
688	20230905	090200	0	801	801	801	801	0
689	20230905	090100	0	801	801	801	801	0
690	20230905	090000	0	801	801	801	801	0