KissMeData/092590/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	194400	52221	1339	1339	1339	1339	38
3	20230918	194300	52221	1339	1339	1339	1339	0
4	20230918	194200	52221	1339	1339	1339	1339	0
5	20230918	194100	52221	1339	1339	1339	1339	0
6	20230918	194000	52221	1339	1339	1339	1339	0
7	20230918	193900	52221	1339	1339	1339	1339	0
8	20230918	193800	52221	1339	1339	1339	1339	0
9	20230918	193700	52221	1339	1339	1339	1339	0
10	20230918	193600	52221	1339	1339	1339	1339	0
11	20230918	193500	52221	1339	1339	1339	1339	0
12	20230918	193400	52221	1339	1339	1339	1339	0
13	20230918	193300	52221	1339	1339	1339	1339	0
14	20230918	193200	52221	1339	1339	1339	1339	0
15	20230918	193100	52221	1339	1339	1339	1339	0
16	20230918	193000	52221	1339	1339	1339	1339	0
17	20230918	192900	52221	1339	1339	1339	1339	0
18	20230918	192800	52221	1339	1339	1339	1339	0
19	20230918	192700	52221	1339	1339	1339	1339	0
20	20230918	192600	52221	1339	1339	1339	1339	0
21	20230918	192500	52221	1339	1339	1339	1339	0
22	20230918	192400	52221	1339	1339	1339	1339	0
23	20230918	192300	52221	1339	1339	1339	1339	0
24	20230918	192200	52221	1339	1339	1339	1339	0
25	20230918	192100	52221	1339	1339	1339	1339	0
26	20230918	192000	52221	1339	1339	1339	1339	0
27	20230918	191900	52221	1339	1339	1339	1339	0
28	20230918	191800	52221	1339	1339	1339	1339	0
29	20230918	191700	52221	1339	1339	1339	1339	0
30	20230918	191600	52221	1339	1339	1339	1339	0
31	20230918	191500	52221	1339	1339	1339	1339	0
32	20230918	191400	52221	1339	1339	1339	1339	38
33	20230918	191300	52221	1339	1339	1339	1339	0
34	20230918	191200	52221	1339	1339	1339	1339	0
35	20230918	191100	52221	1339	1339	1339	1339	0
36	20230918	191000	52221	1339	1339	1339	1339	0
37	20230918	190900	52221	1339	1339	1339	1339	0
38	20230918	190800	52221	1339	1339	1339	1339	0
39	20230918	190700	52221	1339	1339	1339	1339	0
40	20230918	190600	52221	1339	1339	1339	1339	0
41	20230918	190500	52221	1339	1339	1339	1339	0
42	20230918	190400	52221	1339	1339	1339	1339	0
43	20230918	190300	52221	1339	1339	1339	1339	0
44	20230918	190200	52221	1339	1339	1339	1339	0
45	20230918	190100	52221	1339	1339	1339	1339	0
46	20230918	190000	52221	1339	1339	1339	1339	0
47	20230918	185900	52221	1339	1339	1339	1339	0
48	20230918	185800	52221	1339	1339	1339	1339	0
49	20230918	185700	52221	1339	1339	1339	1339	0
50	20230918	185600	52221	1339	1339	1339	1339	0
51	20230918	185500	52221	1339	1339	1339	1339	0
52	20230918	185400	52221	1339	1339	1339	1339	0
53	20230918	185300	52221	1339	1339	1339	1339	0
54	20230918	185200	52221	1339	1339	1339	1339	0
55	20230918	185100	52221	1339	1339	1339	1339	0
56	20230918	185000	52221	1339	1339	1339	1339	0
57	20230918	184900	52221	1339	1339	1339	1339	0
58	20230918	184800	52221	1339	1339	1339	1339	0
59	20230918	184700	52221	1339	1339	1339	1339	0
60	20230918	184600	52221	1339	1339	1339	1339	0
61	20230918	184500	52221	1339	1339	1339	1339	0
62	20230918	184400	52221	1339	1339	1339	1339	38
63	20230918	184300	52221	1339	1339	1339	1339	0
64	20230918	184200	52221	1339	1339	1339	1339	0
65	20230918	184100	52221	1339	1339	1339	1339	0
66	20230918	184000	52221	1339	1339	1339	1339	0
67	20230918	183900	52221	1339	1339	1339	1339	0
68	20230918	183800	52221	1339	1339	1339	1339	0
69	20230918	183700	52221	1339	1339	1339	1339	0
70	20230918	183600	52221	1339	1339	1339	1339	0
71	20230918	183500	52221	1339	1339	1339	1339	0
72	20230918	183400	52221	1339	1339	1339	1339	0
73	20230918	183300	52221	1339	1339	1339	1339	0
74	20230918	183200	52221	1339	1339	1339	1339	0
75	20230918	183100	52221	1339	1339	1339	1339	0
76	20230918	183000	52221	1339	1339	1339	1339	0
77	20230918	182900	52221	1339	1339	1339	1339	0
78	20230918	182800	52221	1339	1339	1339	1339	0
79	20230918	182700	52221	1339	1339	1339	1339	0
80	20230918	182600	52221	1339	1339	1339	1339	0
81	20230918	182500	52221	1339	1339	1339	1339	0
82	20230918	182400	52221	1339	1339	1339	1339	0
83	20230918	182300	52221	1339	1339	1339	1339	0
84	20230918	182200	52221	1339	1339	1339	1339	0
85	20230918	182100	52221	1339	1339	1339	1339	0
86	20230918	182000	52221	1339	1339	1339	1339	0
87	20230918	181900	52221	1339	1339	1339	1339	0
88	20230918	181800	52221	1339	1339	1339	1339	0
89	20230918	181700	52221	1339	1339	1339	1339	0
90	20230918	181600	52221	1339	1339	1339	1339	0
91	20230918	181500	52221	1339	1339	1339	1339	0
92	20230918	181400	52221	1339	1339	1339	1339	38
93	20230918	181300	52221	1339	1339	1339	1339	0
94	20230918	181200	52221	1339	1339	1339	1339	0
95	20230918	181100	52221	1339	1339	1339	1339	0
96	20230918	181000	52221	1339	1339	1339	1339	0
97	20230918	180900	52221	1339	1339	1339	1339	0
98	20230918	180800	52221	1339	1339	1339	1339	0
99	20230918	180700	52221	1339	1339	1339	1339	0
100	20230918	180600	52221	1339	1339	1339	1339	0
101	20230918	180500	52221	1339	1339	1339	1339	0
102	20230918	180400	52221	1339	1339	1339	1339	0
103	20230918	180300	52221	1339	1339	1339	1339	0
104	20230918	180200	52221	1339	1339	1339	1339	0
105	20230918	180100	52221	1339	1339	1339	1339	0
106	20230918	180000	52221	1339	1339	1339	1339	0
107	20230918	175900	52221	1339	1339	1339	1339	0
108	20230918	175800	52221	1339	1339	1339	1339	0
109	20230918	175700	52221	1339	1339	1339	1339	0
110	20230918	175600	52221	1339	1339	1339	1339	0
111	20230918	175500	52221	1339	1339	1339	1339	0
112	20230918	175400	52221	1339	1339	1339	1339	0
113	20230918	175300	52221	1339	1339	1339	1339	0
114	20230918	175200	52221	1339	1339	1339	1339	0
115	20230918	175100	52221	1339	1339	1339	1339	0
116	20230918	175000	52221	1339	1339	1339	1339	0
117	20230918	174900	52221	1339	1339	1339	1339	0
118	20230918	174800	52221	1339	1339	1339	1339	0
119	20230918	174700	52221	1339	1339	1339	1339	0
120	20230918	174600	52221	1339	1339	1339	1339	0
121	20230918	174500	52221	1339	1339	1339	1339	0
122	20230918	174400	52221	1339	1339	1339	1339	38
123	20230918	174300	52221	1339	1339	1339	1339	0
124	20230918	174200	52221	1339	1339	1339	1339	0
125	20230918	174100	52221	1339	1339	1339	1339	0
126	20230918	174000	52221	1339	1339	1339	1339	0
127	20230918	173900	52221	1339	1339	1339	1339	0
128	20230918	173800	52221	1339	1339	1339	1339	0
129	20230918	173700	52221	1339	1339	1339	1339	0
130	20230918	173600	52221	1339	1339	1339	1339	0
131	20230918	173500	52221	1339	1339	1339	1339	0
132	20230918	173400	52221	1339	1339	1339	1339	0
133	20230918	173300	52221	1339	1339	1339	1339	0
134	20230918	173200	52221	1339	1339	1339	1339	0
135	20230918	173100	52221	1339	1339	1339	1339	0
136	20230918	173000	52221	1339	1339	1339	1339	0
137	20230918	172900	52221	1339	1339	1339	1339	0
138	20230918	172800	52221	1339	1339	1339	1339	0
139	20230918	172700	52221	1339	1339	1339	1339	0
140	20230918	172600	52221	1339	1339	1339	1339	0
141	20230918	172500	52221	1339	1339	1339	1339	0
142	20230918	172400	52221	1339	1339	1339	1339	0
143	20230918	172300	52221	1339	1339	1339	1339	0
144	20230918	172200	52221	1339	1339	1339	1339	0
145	20230918	172100	52221	1339	1339	1339	1339	0
146	20230918	172000	52221	1339	1339	1339	1339	0
147	20230918	171900	52221	1339	1339	1339	1339	0
148	20230918	171800	52221	1339	1339	1339	1339	0
149	20230918	171700	52221	1339	1339	1339	1339	0
150	20230918	171600	52221	1339	1339	1339	1339	0
151	20230918	171500	52221	1339	1339	1339	1339	0
152	20230918	171400	52221	1339	1339	1339	1339	38
153	20230918	171300	52221	1339	1339	1339	1339	0
154	20230918	171200	52221	1339	1339	1339	1339	0
155	20230918	171100	52221	1339	1339	1339	1339	0
156	20230918	171000	52221	1339	1339	1339	1339	0
157	20230918	170900	52221	1339	1339	1339	1339	0
158	20230918	170800	52221	1339	1339	1339	1339	0
159	20230918	170700	52221	1339	1339	1339	1339	0
160	20230918	170600	52221	1339	1339	1339	1339	0
161	20230918	170500	52221	1339	1339	1339	1339	0
162	20230918	170400	52221	1339	1339	1339	1339	0
163	20230918	170300	52221	1339	1339	1339	1339	0
164	20230918	170200	52221	1339	1339	1339	1339	0
165	20230918	170100	52221	1339	1339	1339	1339	0
166	20230918	170000	52221	1339	1339	1339	1339	0
167	20230918	165900	52221	1339	1339	1339	1339	0
168	20230918	165800	52221	1339	1339	1339	1339	0
169	20230918	165700	52221	1339	1339	1339	1339	0
170	20230918	165600	52221	1339	1339	1339	1339	0
171	20230918	165500	52221	1339	1339	1339	1339	0
172	20230918	165400	52221	1339	1339	1339	1339	0
173	20230918	165300	52221	1339	1339	1339	1339	0
174	20230918	165200	52221	1339	1339	1339	1339	0
175	20230918	165100	52221	1339	1339	1339	1339	0
176	20230918	165000	52221	1339	1339	1339	1339	0
177	20230918	164900	52221	1339	1339	1339	1339	0
178	20230918	164800	52221	1339	1339	1339	1339	0
179	20230918	164700	52221	1339	1339	1339	1339	0
180	20230918	164600	52221	1339	1339	1339	1339	0
181	20230918	164500	52221	1339	1339	1339	1339	0
182	20230918	164400	52221	1339	1339	1339	1339	38
183	20230918	164300	52221	1339	1339	1339	1339	0
184	20230918	164200	52221	1339	1339	1339	1339	0
185	20230918	164100	52221	1339	1339	1339	1339	0
186	20230918	164000	52221	1339	1339	1339	1339	0
187	20230918	163900	52221	1339	1339	1339	1339	0
188	20230918	163800	52221	1339	1339	1339	1339	0
189	20230918	163700	52221	1339	1339	1339	1339	0
190	20230918	163600	52221	1339	1339	1339	1339	0
191	20230918	163500	52221	1339	1339	1339	1339	0
192	20230918	163400	52221	1339	1339	1339	1339	0
193	20230918	163300	52221	1339	1339	1339	1339	0
194	20230918	163200	52221	1339	1339	1339	1339	0
195	20230918	163100	52221	1339	1339	1339	1339	0
196	20230918	163000	52221	1339	1339	1339	1339	0
197	20230918	162900	52221	1339	1339	1339	1339	0
198	20230918	162800	52221	1339	1339	1339	1339	0
199	20230918	162700	52221	1339	1339	1339	1339	0
200	20230918	162600	52221	1339	1339	1339	1339	0
201	20230918	162500	52221	1339	1339	1339	1339	0
202	20230918	162400	52221	1339	1339	1339	1339	0
203	20230918	162300	52221	1339	1339	1339	1339	0
204	20230918	162200	52221	1339	1339	1339	1339	0
205	20230918	162100	52221	1339	1339	1339	1339	0
206	20230918	162000	52221	1339	1339	1339	1339	0
207	20230918	161900	52221	1339	1339	1339	1339	0
208	20230918	161800	52221	1339	1339	1339	1339	0
209	20230918	161700	52221	1339	1339	1339	1339	0
210	20230918	161600	52221	1339	1339	1339	1339	0
211	20230918	161500	52221	1339	1339	1339	1339	0
212	20230918	161400	52221	1339	1339	1339	1339	38
213	20230918	161300	52221	1339	1339	1339	1339	0
214	20230918	161200	52221	1339	1339	1339	1339	0
215	20230918	161100	52221	1339	1339	1339	1339	0
216	20230918	161000	52221	1339	1339	1339	1339	0
217	20230918	160900	52221	1339	1339	1339	1339	0
218	20230918	160800	52221	1339	1339	1339	1339	0
219	20230918	160700	52221	1339	1339	1339	1339	0
220	20230918	160600	52221	1339	1339	1339	1339	0
221	20230918	160500	52221	1339	1339	1339	1339	0
222	20230918	160400	52221	1339	1339	1339	1339	0
223	20230918	160300	52221	1339	1339	1339	1339	0
224	20230918	160200	52221	1339	1339	1339	1339	0
225	20230918	160100	52221	1339	1339	1339	1339	0
226	20230918	160000	52221	1339	1339	1339	1339	0
227	20230918	155900	52221	1339	1339	1339	1339	0
228	20230918	155800	52221	1339	1339	1339	1339	0
229	20230918	155700	52221	1339	1339	1339	1339	0
230	20230918	155600	52221	1339	1339	1339	1339	0
231	20230918	155500	52221	1339	1339	1339	1339	0
232	20230918	155400	52221	1339	1339	1339	1339	0
233	20230918	155300	52221	1339	1339	1339	1339	0
234	20230918	155200	52221	1339	1339	1339	1339	0
235	20230918	155100	52221	1339	1339	1339	1339	0
236	20230918	155000	52221	1339	1339	1339	1339	0
237	20230918	154900	52221	1339	1339	1339	1339	0
238	20230918	154800	52221	1339	1339	1339	1339	0
239	20230918	154700	52221	1339	1339	1339	1339	0
240	20230918	154600	52221	1339	1339	1339	1339	0
241	20230918	154500	52221	1339	1339	1339	1339	0
242	20230918	154400	52221	1339	1339	1339	1339	38
243	20230918	154300	52221	1339	1339	1339	1339	0
244	20230918	154200	52221	1339	1339	1339	1339	0
245	20230918	154100	52221	1339	1339	1339	1339	0
246	20230918	154000	52221	1339	1339	1339	1339	0
247	20230918	153900	52221	1339	1339	1339	1339	0
248	20230918	153800	52221	1339	1339	1339	1339	0
249	20230918	153700	52221	1339	1339	1339	1339	0
250	20230918	153600	52221	1339	1339	1339	1339	0
251	20230918	153500	52221	1339	1339	1339	1339	0
252	20230918	153400	52221	1339	1339	1339	1339	0
253	20230918	153300	52221	1339	1339	1339	1339	0
254	20230918	153200	52221	1339	1339	1339	1339	0
255	20230918	153100	52221	1339	1339	1339	1339	0
256	20230918	153000	52221	1339	1339	1339	1339	0
257	20230918	152900	52221	1339	1339	1339	1339	0
258	20230918	152800	52221	1339	1339	1339	1339	0
259	20230918	152700	52221	1339	1339	1339	1339	0
260	20230918	152600	52221	1339	1339	1339	1339	0
261	20230918	152500	52221	1339	1339	1339	1339	0
262	20230918	152400	52221	1339	1339	1339	1339	0
263	20230918	152300	52221	1339	1339	1339	1339	0
264	20230918	152200	52221	1339	1339	1339	1339	0
265	20230918	152100	52221	1339	1339	1339	1339	0
266	20230918	152000	52221	1339	1339	1339	1339	0
267	20230918	151900	52221	1339	1339	1339	1339	0
268	20230918	151800	52221	1339	1339	1339	1339	0
269	20230918	151700	52221	1339	1339	1339	1339	0
270	20230918	151600	52221	1339	1339	1339	1339	0
271	20230918	151500	52221	1339	1339	1339	1339	0
272	20230918	151400	52221	1339	1339	1339	1339	0
273	20230918	151300	52221	1339	1339	1339	1339	0
274	20230918	151200	52221	1339	1339	1339	1339	0
275	20230918	151100	52221	1339	1339	1339	1339	0
276	20230918	151000	52221	1339	1339	1339	1339	0
277	20230918	150900	52221	1339	1339	1339	1339	0
278	20230918	150800	52221	1339	1339	1339	1339	0
279	20230918	150700	52221	1339	1339	1339	1339	0
280	20230918	150600	52221	1339	1339	1339	1339	0
281	20230918	150500	52221	1339	1339	1339	1339	0
282	20230918	150400	52221	1339	1339	1339	1339	0
283	20230918	150300	52221	1339	1339	1339	1339	0
284	20230918	150200	52221	1339	1339	1339	1339	0
285	20230918	150100	52221	1339	1339	1339	1339	0
286	20230918	150000	52221	1339	1339	1339	1339	0
287	20230918	145900	52221	1339	1339	1339	1339	0
288	20230918	145800	52221	1339	1339	1339	1339	0
289	20230918	145700	52221	1339	1339	1339	1339	0
290	20230918	145600	52221	1339	1339	1339	1339	0
291	20230918	145500	52221	1339	1339	1339	1339	0
292	20230918	145400	52221	1339	1339	1339	1339	0
293	20230918	145300	52221	1339	1339	1339	1339	0
294	20230918	145200	52221	1339	1339	1339	1339	0
295	20230918	145100	52221	1339	1339	1339	1339	0
296	20230918	145000	52221	1339	1339	1339	1339	0
297	20230918	144900	52221	1339	1339	1339	1339	0
298	20230918	144800	52221	1339	1339	1339	1339	0
299	20230918	144700	52221	1339	1339	1339	1339	0
300	20230918	144600	52221	1339	1339	1339	1339	0
301	20230918	144500	52221	1339	1339	1339	1339	0
302	20230918	144400	52221	1339	1339	1339	1339	0
303	20230918	144300	52221	1339	1339	1339	1339	0
304	20230918	144200	52221	1339	1339	1339	1339	0
305	20230918	144100	52221	1339	1339	1339	1339	0
306	20230918	144000	52221	1339	1339	1339	1339	0
307	20230918	143900	52221	1339	1339	1339	1339	0
308	20230918	143800	52221	1339	1339	1339	1339	0
309	20230918	143700	52221	1339	1339	1339	1339	0
310	20230918	143600	52221	1339	1339	1339	1339	0
311	20230918	143500	52221	1339	1339	1339	1339	0
312	20230918	143400	52221	1339	1339	1339	1339	0
313	20230918	143300	52221	1339	1339	1339	1339	0
314	20230918	143200	52221	1339	1339	1339	1339	0
315	20230918	143100	52221	1339	1339	1339	1339	0
316	20230918	143000	52221	1339	1339	1339	1339	0
317	20230918	142900	52221	1339	1339	1339	1339	0
318	20230918	142800	52221	1339	1339	1339	1339	0
319	20230918	142700	52221	1339	1339	1339	1339	0
320	20230918	142600	52221	1339	1339	1339	1339	0
321	20230918	142500	52221	1339	1339	1339	1339	0
322	20230918	142400	52221	1339	1339	1339	1339	0
323	20230918	142300	52221	1339	1339	1339	1339	0
324	20230918	142200	52221	1339	1339	1339	1339	0
325	20230918	142100	52221	1339	1339	1339	1339	0
326	20230918	142000	52221	1339	1339	1339	1339	0
327	20230918	141900	52221	1339	1339	1339	1339	0
328	20230918	141800	52221	1339	1339	1339	1339	0
329	20230918	141700	52221	1339	1339	1339	1339	0
330	20230918	141600	52221	1339	1339	1339	1339	0
331	20230918	141500	52221	1339	1339	1339	1339	0
332	20230918	141400	52221	1339	1339	1339	1339	0
333	20230918	141300	52221	1339	1339	1339	1339	0
334	20230918	141200	52221	1339	1339	1339	1339	0
335	20230918	141100	52221	1339	1339	1339	1339	0
336	20230918	141000	52221	1339	1339	1339	1339	0
337	20230918	140900	52221	1339	1339	1339	1339	0
338	20230918	140800	52221	1339	1339	1339	1339	0
339	20230918	140700	52221	1339	1339	1339	1339	0
340	20230918	140600	52221	1339	1339	1339	1339	0
341	20230918	140500	52221	1339	1339	1339	1339	0
342	20230918	140400	52221	1339	1339	1339	1339	0
343	20230918	140300	52221	1339	1339	1339	1339	0
344	20230918	140200	52221	1339	1339	1339	1339	0
345	20230918	140100	52221	1339	1339	1339	1339	0
346	20230918	140000	52221	1339	1339	1339	1339	0
347	20230918	135900	52221	1339	1339	1339	1339	0
348	20230918	135800	52221	1339	1339	1339	1339	0
349	20230918	135700	52221	1339	1339	1339	1339	0
350	20230918	135600	52221	1339	1339	1339	1339	0
351	20230918	135500	52221	1339	1339	1339	1339	0
352	20230918	135400	52221	1339	1339	1339	1339	0
353	20230918	135300	52221	1339	1339	1339	1339	0
354	20230918	135200	52221	1339	1339	1339	1339	0
355	20230918	135100	52221	1339	1339	1339	1339	0
356	20230918	135000	52221	1339	1339	1339	1339	0
357	20230918	134900	52221	1339	1339	1339	1339	0
358	20230918	134800	52221	1339	1339	1339	1339	0
359	20230918	134700	52221	1339	1339	1339	1339	0
360	20230918	134600	52221	1339	1339	1339	1339	0
361	20230918	134500	52221	1339	1339	1339	1339	0
362	20230918	134400	52221	1339	1339	1339	1339	0
363	20230918	134300	52221	1339	1339	1339	1339	0
364	20230918	134200	52221	1339	1339	1339	1339	0
365	20230918	134100	52221	1339	1339	1339	1339	0
366	20230918	134000	52221	1339	1339	1339	1339	0
367	20230918	133900	52221	1339	1339	1339	1339	0
368	20230918	133800	52221	1339	1339	1339	1339	0
369	20230918	133700	52221	1339	1339	1339	1339	0
370	20230918	133600	52221	1339	1339	1339	1339	0
371	20230918	133500	52221	1339	1339	1339	1339	0
372	20230918	133400	52221	1339	1339	1339	1339	0
373	20230918	133300	52221	1339	1339	1339	1339	0
374	20230918	133200	52221	1339	1339	1339	1339	0
375	20230918	133100	52221	1339	1339	1339	1339	0
376	20230918	133000	52221	1339	1339	1339	1339	0
377	20230918	132900	52221	1339	1339	1339	1339	0
378	20230918	132800	52221	1339	1339	1339	1339	0
379	20230918	132700	52221	1339	1339	1339	1339	0
380	20230918	132600	52221	1339	1339	1339	1339	0
381	20230918	132500	52221	1339	1339	1339	1339	0
382	20230918	132400	52221	1339	1339	1339	1339	0
383	20230918	132300	52221	1339	1339	1339	1339	0
384	20230918	132200	52221	1339	1339	1339	1339	0
385	20230918	132100	52221	1339	1339	1339	1339	0
386	20230918	132000	52221	1339	1339	1339	1339	0
387	20230918	131900	52221	1339	1339	1339	1339	0
388	20230918	131800	52221	1339	1339	1339	1339	0
389	20230918	131700	52221	1339	1339	1339	1339	0
390	20230918	131600	52221	1339	1339	1339	1339	0
391	20230918	131500	52221	1339	1339	1339	1339	0
392	20230918	131400	52221	1339	1339	1339	1339	0
393	20230918	131300	52221	1339	1339	1339	1339	0
394	20230918	131200	52221	1339	1339	1339	1339	0
395	20230918	131100	52221	1339	1339	1339	1339	0
396	20230918	131000	52221	1339	1339	1339	1339	0
397	20230918	130900	52221	1339	1339	1339	1339	0
398	20230918	130800	52221	1339	1339	1339	1339	0
399	20230918	130700	52221	1339	1339	1339	1339	0
400	20230918	130600	52221	1339	1339	1339	1339	0
401	20230918	130500	52221	1339	1339	1339	1339	0
402	20230918	130400	52221	1339	1339	1339	1339	0
403	20230918	130300	52221	1339	1339	1339	1339	0
404	20230918	130200	52221	1339	1339	1339	1339	0
405	20230918	130100	52221	1339	1339	1339	1339	0
406	20230918	130000	52221	1339	1339	1339	1339	0
407	20230918	125900	52221	1339	1339	1339	1339	0
408	20230918	125800	52221	1339	1339	1339	1339	0
409	20230918	125700	52221	1339	1339	1339	1339	0
410	20230918	125600	52221	1339	1339	1339	1339	0
411	20230918	125500	52221	1339	1339	1339	1339	0
412	20230918	125400	52221	1339	1339	1339	1339	0
413	20230918	125300	52221	1339	1339	1339	1339	0
414	20230918	125200	52221	1339	1339	1339	1339	0
415	20230918	125100	52221	1339	1339	1339	1339	0
416	20230918	125000	52221	1339	1339	1339	1339	0
417	20230918	124900	52221	1339	1339	1339	1339	0
418	20230918	124800	52221	1339	1339	1339	1339	0
419	20230918	124700	52221	1339	1339	1339	1339	0
420	20230918	124600	52221	1339	1339	1339	1339	0
421	20230918	124500	52221	1339	1339	1339	1339	0
422	20230918	124400	52221	1339	1339	1339	1339	0
423	20230918	124300	52221	1339	1339	1339	1339	0
424	20230918	124200	52221	1339	1339	1339	1339	0
425	20230918	124100	52221	1339	1339	1339	1339	0
426	20230918	124000	52221	1339	1339	1339	1339	0
427	20230918	123900	52221	1339	1339	1339	1339	0
428	20230918	123800	52221	1339	1339	1339	1339	0
429	20230918	123700	52221	1339	1339	1339	1339	0
430	20230918	123600	52221	1339	1339	1339	1339	0
431	20230918	123500	52221	1339	1339	1339	1339	0
432	20230918	123400	52221	1339	1339	1339	1339	0
433	20230918	123300	52221	1339	1339	1339	1339	0
434	20230918	123200	52221	1339	1339	1339	1339	0
435	20230918	123100	52221	1339	1339	1339	1339	0
436	20230918	123000	52221	1339	1339	1339	1339	0
437	20230918	122900	52221	1339	1339	1339	1339	0
438	20230918	122800	52221	1339	1339	1339	1339	0
439	20230918	122700	52221	1339	1339	1339	1339	0
440	20230918	122600	52221	1339	1339	1339	1339	0
441	20230918	122500	52221	1339	1339	1339	1339	0
442	20230918	122400	52221	1339	1339	1339	1339	0
443	20230918	122300	52221	1339	1339	1339	1339	0
444	20230918	122200	52221	1339	1339	1339	1339	0
445	20230918	122100	52221	1339	1339	1339	1339	0
446	20230918	122000	52221	1339	1339	1339	1339	0
447	20230918	121900	52221	1339	1339	1339	1339	0
448	20230918	121800	52221	1339	1339	1339	1339	0
449	20230918	121700	52221	1339	1339	1339	1339	0
450	20230918	121600	52221	1339	1339	1339	1339	0
451	20230918	121500	52221	1339	1339	1339	1339	0
452	20230918	121400	52221	1339	1339	1339	1339	0
453	20230918	121300	52221	1339	1339	1339	1339	0
454	20230918	121200	52221	1339	1339	1339	1339	0
455	20230918	121100	52221	1339	1339	1339	1339	0
456	20230918	121000	52221	1339	1339	1339	1339	0
457	20230918	120900	52221	1339	1339	1339	1339	0
458	20230918	120800	52221	1339	1339	1339	1339	0
459	20230918	120700	52221	1339	1339	1339	1339	0
460	20230918	120600	52221	1339	1339	1339	1339	0
461	20230918	120500	52221	1339	1339	1339	1339	0
462	20230918	120400	52221	1339	1339	1339	1339	0
463	20230918	120300	52221	1339	1339	1339	1339	0
464	20230918	120200	52221	1339	1339	1339	1339	0
465	20230918	120100	52221	1339	1339	1339	1339	0
466	20230918	120000	52221	1339	1339	1339	1339	0
467	20230918	115900	52221	1339	1339	1339	1339	0
468	20230918	115800	52221	1339	1339	1339	1339	0
469	20230918	115700	52221	1339	1339	1339	1339	0
470	20230918	115600	52221	1339	1339	1339	1339	0
471	20230918	115500	52221	1339	1339	1339	1339	0
472	20230918	115400	52221	1339	1339	1339	1339	0
473	20230918	115300	52221	1339	1339	1339	1339	0
474	20230918	115200	52221	1339	1339	1339	1339	0
475	20230918	115100	52221	1339	1339	1339	1339	0
476	20230918	115000	52221	1339	1339	1339	1339	0
477	20230918	114900	52221	1339	1339	1339	1339	0
478	20230918	114800	52221	1339	1339	1339	1339	0
479	20230918	114700	52221	1339	1339	1339	1339	0
480	20230918	114600	52221	1339	1339	1339	1339	0
481	20230918	114500	52221	1339	1339	1339	1339	0
482	20230918	114400	52221	1339	1339	1339	1339	0
483	20230918	114300	52221	1339	1339	1339	1339	0
484	20230918	114200	52221	1339	1339	1339	1339	0
485	20230918	114100	52221	1339	1339	1339	1339	0
486	20230918	114000	52221	1339	1339	1339	1339	0
487	20230918	113900	52221	1339	1339	1339	1339	0
488	20230918	113800	52221	1339	1339	1339	1339	0
489	20230918	113700	52221	1339	1339	1339	1339	0
490	20230918	113600	52221	1339	1339	1339	1339	0
491	20230918	113500	52221	1339	1339	1339	1339	0
492	20230918	113400	52221	1339	1339	1339	1339	0
493	20230918	113300	52221	1339	1339	1339	1339	0
494	20230918	113200	52221	1339	1339	1339	1339	0
495	20230918	113100	52221	1339	1339	1339	1339	0
496	20230918	113000	52221	1339	1339	1339	1339	0
497	20230918	112900	52221	1339	1339	1339	1339	0
498	20230918	112800	52221	1339	1339	1339	1339	0
499	20230918	112700	52221	1339	1339	1339	1339	0
500	20230918	112600	52221	1339	1339	1339	1339	0
501	20230918	112500	52221	1339	1339	1339	1339	0
502	20230918	112400	52221	1339	1339	1339	1339	0
503	20230918	112300	52221	1339	1339	1339	1339	0
504	20230918	112200	52221	1339	1339	1339	1339	0
505	20230918	112100	52221	1339	1339	1339	1339	0
506	20230918	112000	52221	1339	1339	1339	1339	0
507	20230918	111900	52221	1339	1339	1339	1339	0
508	20230918	111800	52221	1339	1339	1339	1339	0
509	20230918	111700	52221	1339	1339	1339	1339	0
510	20230918	111600	52221	1339	1339	1339	1339	0
511	20230918	111500	52221	1339	1339	1339	1339	0
512	20230918	111400	52221	1339	1339	1339	1339	0
513	20230918	111300	52221	1339	1339	1339	1339	0
514	20230918	111200	52221	1339	1339	1339	1339	0
515	20230918	111100	52221	1339	1339	1339	1339	0
516	20230918	111000	52221	1339	1339	1339	1339	0
517	20230918	110900	52221	1339	1339	1339	1339	0
518	20230918	110800	52221	1339	1339	1339	1339	0
519	20230918	110700	52221	1339	1339	1339	1339	0
520	20230918	110600	52221	1339	1339	1339	1339	0
521	20230918	110500	52221	1339	1339	1339	1339	0
522	20230918	110400	52221	1339	1339	1339	1339	0
523	20230918	110300	52221	1339	1339	1339	1339	0
524	20230918	110200	52221	1339	1339	1339	1339	0
525	20230918	110100	52221	1339	1339	1339	1339	0
526	20230918	110000	52221	1339	1339	1339	1339	0
527	20230918	105900	52221	1339	1339	1339	1339	0
528	20230918	105800	52221	1339	1339	1339	1339	0
529	20230918	105700	52221	1339	1339	1339	1339	0
530	20230918	105600	52221	1339	1339	1339	1339	0
531	20230918	105500	52221	1339	1339	1339	1339	0
532	20230918	105400	52221	1339	1339	1339	1339	0
533	20230918	105300	52221	1339	1339	1339	1339	0
534	20230918	105200	52221	1339	1339	1339	1339	0
535	20230918	105100	52221	1339	1339	1339	1339	0
536	20230918	105000	52221	1339	1339	1339	1339	0
537	20230918	104900	52221	1339	1339	1339	1339	0
538	20230918	104800	52221	1339	1339	1339	1339	0
539	20230918	104700	52221	1339	1339	1339	1339	0
540	20230918	104600	52221	1339	1339	1339	1339	0
541	20230918	104500	52221	1339	1339	1339	1339	0
542	20230918	104400	52221	1339	1339	1339	1339	0
543	20230918	104300	52221	1339	1339	1339	1339	0
544	20230918	104200	52221	1339	1339	1339	1339	0
545	20230918	104100	52221	1339	1339	1339	1339	0
546	20230918	104000	52221	1339	1339	1339	1339	0
547	20230918	103900	52221	1339	1339	1339	1339	0
548	20230918	103800	52221	1339	1339	1339	1339	0
549	20230918	103700	52221	1339	1339	1339	1339	0
550	20230918	103600	52221	1339	1339	1339	1339	0
551	20230918	103500	52221	1339	1339	1339	1339	0
552	20230918	103400	52221	1339	1339	1339	1339	0
553	20230918	103300	52221	1339	1339	1339	1339	0
554	20230918	103200	52221	1339	1339	1339	1339	0
555	20230918	103100	52221	1339	1339	1339	1339	0
556	20230918	103000	52221	1339	1339	1339	1339	0
557	20230918	102900	52221	1339	1339	1339	1339	0
558	20230918	102800	52221	1339	1339	1339	1339	0
559	20230918	102700	52221	1339	1339	1339	1339	0
560	20230918	102600	52221	1339	1339	1339	1339	0
561	20230918	102500	52221	1339	1339	1339	1339	0
562	20230918	102400	52221	1339	1339	1339	1339	0
563	20230918	102300	52221	1339	1339	1339	1339	0
564	20230918	102200	52221	1339	1339	1339	1339	0
565	20230918	102100	52221	1339	1339	1339	1339	0
566	20230918	102000	52221	1339	1339	1339	1339	0
567	20230918	101900	52221	1339	1339	1339	1339	0
568	20230918	101800	52221	1339	1339	1339	1339	0
569	20230918	101700	52221	1339	1339	1339	1339	0
570	20230918	101600	52221	1339	1339	1339	1339	0
571	20230918	101500	52221	1339	1339	1339	1339	0
572	20230918	101400	52221	1339	1339	1339	1339	0
573	20230918	101300	52221	1339	1339	1339	1339	0
574	20230918	101200	52221	1339	1339	1339	1339	0
575	20230918	101100	52221	1339	1339	1339	1339	0
576	20230918	101000	52221	1339	1339	1339	1339	0
577	20230918	100900	52221	1339	1339	1339	1339	0
578	20230918	100800	52221	1339	1339	1339	1339	0
579	20230918	100700	52221	1339	1339	1339	1339	0
580	20230918	100600	52221	1339	1339	1339	1339	0
581	20230918	100500	52221	1339	1339	1339	1339	0
582	20230918	100400	52221	1339	1339	1339	1339	0
583	20230918	100300	52221	1339	1339	1339	1339	0
584	20230918	100200	52221	1339	1339	1339	1339	0
585	20230918	100100	52221	1339	1339	1339	1339	0
586	20230918	100000	52221	1339	1339	1339	1339	0
587	20230918	095900	52221	1339	1339	1339	1339	0
588	20230918	095800	52221	1339	1339	1339	1339	0
589	20230918	095700	52221	1339	1339	1339	1339	0
590	20230918	095600	52221	1339	1339	1339	1339	0
591	20230918	095500	52221	1339	1339	1339	1339	0
592	20230918	095400	52221	1339	1339	1339	1339	0
593	20230918	095300	52221	1339	1339	1339	1339	0
594	20230918	095200	52221	1339	1339	1339	1339	0
595	20230918	095100	52221	1339	1339	1339	1339	0
596	20230918	095000	52221	1339	1339	1339	1339	0
597	20230918	094900	52221	1339	1339	1339	1339	0
598	20230918	094800	52221	1339	1339	1339	1339	0
599	20230918	094700	52221	1339	1339	1339	1339	0
600	20230918	094600	52221	1339	1339	1339	1339	0
601	20230918	094500	52221	1339	1339	1339	1339	0
602	20230918	094400	52221	1339	1339	1339	1339	0
603	20230918	094300	52221	1339	1339	1339	1339	0
604	20230918	094200	52221	1339	1339	1339	1339	0
605	20230918	094100	52221	1339	1339	1339	1339	0
606	20230918	094000	52221	1339	1339	1339	1339	0
607	20230918	093900	52221	1339	1339	1339	1339	0
608	20230918	093800	52221	1339	1339	1339	1339	0
609	20230918	093700	52221	1339	1339	1339	1339	0
610	20230918	093600	52221	1339	1339	1339	1339	0
611	20230918	093500	52221	1339	1339	1339	1339	0
612	20230918	093400	52221	1339	1339	1339	1339	0
613	20230918	093300	52221	1339	1339	1339	1339	0
614	20230918	093200	52221	1339	1339	1339	1339	0
615	20230918	093100	52221	1339	1339	1339	1339	0
616	20230918	093000	52221	1339	1339	1339	1339	0
617	20230918	092900	52221	1339	1339	1339	1339	0
618	20230918	092800	52221	1339	1339	1339	1339	0
619	20230918	092700	52221	1339	1339	1339	1339	0
620	20230918	092600	52221	1339	1339	1339	1339	0
621	20230918	092500	52221	1339	1339	1339	1339	0
622	20230918	092400	52221	1339	1339	1339	1339	38
623	20230918	092300	1339	1339	1339	1339	1339	0
624	20230918	092200	1339	1339	1339	1339	1339	0
625	20230918	092100	1339	1339	1339	1339	1339	0
626	20230918	092000	1339	1339	1339	1339	1339	0
627	20230918	091900	1339	1339	1339	1339	1339	0
628	20230918	091800	1339	1339	1339	1339	1339	0
629	20230918	091700	1339	1339	1339	1339	1339	0
630	20230918	091600	1339	1339	1339	1339	1339	0
631	20230918	091500	1339	1339	1339	1339	1339	0
632	20230918	091400	1339	1339	1339	1339	1339	0
633	20230918	091300	1339	1339	1339	1339	1339	0
634	20230918	091200	1339	1339	1339	1339	1339	0
635	20230918	091100	1339	1339	1339	1339	1339	0
636	20230918	091000	1339	1339	1339	1339	1339	0
637	20230918	090900	1339	1339	1339	1339	1339	0
638	20230918	090800	1339	1339	1339	1339	1339	0
639	20230918	090700	1339	1339	1339	1339	1339	0
640	20230918	090600	1339	1339	1339	1339	1339	0
641	20230918	090500	1339	1339	1339	1339	1339	0
642	20230918	090400	1339	1339	1339	1339	1339	0
643	20230918	090300	1339	1339	1339	1339	1339	0
644	20230918	090200	1339	1339	1339	1339	1339	0
645	20230918	090100	1339	1339	1339	1339	1339	0
646	20230918	090000	1339	1339	1339	1339	1339	1