KissMeData/447690/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	210500	4145	4145	4145	4145	4145	1
3	20230926	210400	4145	4145	4145	4145	4145	0
4	20230926	210300	4145	4145	4145	4145	4145	0
5	20230926	210200	4145	4145	4145	4145	4145	0
6	20230926	210100	4145	4145	4145	4145	4145	0
7	20230926	210000	4145	4145	4145	4145	4145	0
8	20230926	205900	4145	4145	4145	4145	4145	0
9	20230926	205800	4145	4145	4145	4145	4145	0
10	20230926	205700	4145	4145	4145	4145	4145	0
11	20230926	205600	4145	4145	4145	4145	4145	0
12	20230926	205500	4145	4145	4145	4145	4145	0
13	20230926	205400	4145	4145	4145	4145	4145	0
14	20230926	205300	4145	4145	4145	4145	4145	0
15	20230926	205200	4145	4145	4145	4145	4145	0
16	20230926	205100	4145	4145	4145	4145	4145	0
17	20230926	205000	4145	4145	4145	4145	4145	0
18	20230926	204900	4145	4145	4145	4145	4145	0
19	20230926	204800	4145	4145	4145	4145	4145	0
20	20230926	204700	4145	4145	4145	4145	4145	0
21	20230926	204600	4145	4145	4145	4145	4145	0
22	20230926	204500	4145	4145	4145	4145	4145	0
23	20230926	204400	4145	4145	4145	4145	4145	0
24	20230926	204300	4145	4145	4145	4145	4145	0
25	20230926	204200	4145	4145	4145	4145	4145	0
26	20230926	204100	4145	4145	4145	4145	4145	0
27	20230926	204000	4145	4145	4145	4145	4145	0
28	20230926	203900	4145	4145	4145	4145	4145	0
29	20230926	203800	4145	4145	4145	4145	4145	0
30	20230926	203700	4145	4145	4145	4145	4145	0
31	20230926	203600	4145	4145	4145	4145	4145	0
32	20230926	203500	4145	4145	4145	4145	4145	1
33	20230926	203400	4145	4145	4145	4145	4145	0
34	20230926	203300	4145	4145	4145	4145	4145	0
35	20230926	203200	4145	4145	4145	4145	4145	0
36	20230926	203100	4145	4145	4145	4145	4145	0
37	20230926	203000	4145	4145	4145	4145	4145	0
38	20230926	202900	4145	4145	4145	4145	4145	0
39	20230926	202800	4145	4145	4145	4145	4145	0
40	20230926	202700	4145	4145	4145	4145	4145	0
41	20230926	202600	4145	4145	4145	4145	4145	0
42	20230926	202500	4145	4145	4145	4145	4145	0
43	20230926	202400	4145	4145	4145	4145	4145	0
44	20230926	202300	4145	4145	4145	4145	4145	0
45	20230926	202200	4145	4145	4145	4145	4145	0
46	20230926	202100	4145	4145	4145	4145	4145	0
47	20230926	202000	4145	4145	4145	4145	4145	0
48	20230926	201900	4145	4145	4145	4145	4145	0
49	20230926	201800	4145	4145	4145	4145	4145	0
50	20230926	201700	4145	4145	4145	4145	4145	0
51	20230926	201600	4145	4145	4145	4145	4145	0
52	20230926	201500	4145	4145	4145	4145	4145	0
53	20230926	201400	4145	4145	4145	4145	4145	0
54	20230926	201300	4145	4145	4145	4145	4145	0
55	20230926	201200	4145	4145	4145	4145	4145	0
56	20230926	201100	4145	4145	4145	4145	4145	0
57	20230926	201000	4145	4145	4145	4145	4145	0
58	20230926	200900	4145	4145	4145	4145	4145	0
59	20230926	200800	4145	4145	4145	4145	4145	0
60	20230926	200700	4145	4145	4145	4145	4145	0
61	20230926	200600	4145	4145	4145	4145	4145	0
62	20230926	200500	4145	4145	4145	4145	4145	1
63	20230926	200400	4145	4145	4145	4145	4145	0
64	20230926	200300	4145	4145	4145	4145	4145	0
65	20230926	200200	4145	4145	4145	4145	4145	0
66	20230926	200100	4145	4145	4145	4145	4145	0
67	20230926	200000	4145	4145	4145	4145	4145	0
68	20230926	195900	4145	4145	4145	4145	4145	0
69	20230926	195800	4145	4145	4145	4145	4145	0
70	20230926	195700	4145	4145	4145	4145	4145	0
71	20230926	195600	4145	4145	4145	4145	4145	0
72	20230926	195500	4145	4145	4145	4145	4145	0
73	20230926	195400	4145	4145	4145	4145	4145	0
74	20230926	195300	4145	4145	4145	4145	4145	0
75	20230926	195200	4145	4145	4145	4145	4145	0
76	20230926	195100	4145	4145	4145	4145	4145	0
77	20230926	195000	4145	4145	4145	4145	4145	0
78	20230926	194900	4145	4145	4145	4145	4145	0
79	20230926	194800	4145	4145	4145	4145	4145	0
80	20230926	194700	4145	4145	4145	4145	4145	0
81	20230926	194600	4145	4145	4145	4145	4145	0
82	20230926	194500	4145	4145	4145	4145	4145	0
83	20230926	194400	4145	4145	4145	4145	4145	0
84	20230926	194300	4145	4145	4145	4145	4145	0
85	20230926	194200	4145	4145	4145	4145	4145	0
86	20230926	194100	4145	4145	4145	4145	4145	0
87	20230926	194000	4145	4145	4145	4145	4145	0
88	20230926	193900	4145	4145	4145	4145	4145	0
89	20230926	193800	4145	4145	4145	4145	4145	0
90	20230926	193700	4145	4145	4145	4145	4145	0
91	20230926	193600	4145	4145	4145	4145	4145	0
92	20230926	193500	4145	4145	4145	4145	4145	1
93	20230926	193400	4145	4145	4145	4145	4145	0
94	20230926	193300	4145	4145	4145	4145	4145	0
95	20230926	193200	4145	4145	4145	4145	4145	0
96	20230926	193100	4145	4145	4145	4145	4145	0
97	20230926	193000	4145	4145	4145	4145	4145	0
98	20230926	192900	4145	4145	4145	4145	4145	0
99	20230926	192800	4145	4145	4145	4145	4145	0
100	20230926	192700	4145	4145	4145	4145	4145	0
101	20230926	192600	4145	4145	4145	4145	4145	0
102	20230926	192500	4145	4145	4145	4145	4145	0
103	20230926	192400	4145	4145	4145	4145	4145	0
104	20230926	192300	4145	4145	4145	4145	4145	0
105	20230926	192200	4145	4145	4145	4145	4145	0
106	20230926	192100	4145	4145	4145	4145	4145	0
107	20230926	192000	4145	4145	4145	4145	4145	0
108	20230926	191900	4145	4145	4145	4145	4145	0
109	20230926	191800	4145	4145	4145	4145	4145	0
110	20230926	191700	4145	4145	4145	4145	4145	0
111	20230926	191600	4145	4145	4145	4145	4145	0
112	20230926	191500	4145	4145	4145	4145	4145	0
113	20230926	191400	4145	4145	4145	4145	4145	0
114	20230926	191300	4145	4145	4145	4145	4145	0
115	20230926	191200	4145	4145	4145	4145	4145	0
116	20230926	191100	4145	4145	4145	4145	4145	0
117	20230926	191000	4145	4145	4145	4145	4145	0
118	20230926	190900	4145	4145	4145	4145	4145	0
119	20230926	190800	4145	4145	4145	4145	4145	0
120	20230926	190700	4145	4145	4145	4145	4145	0
121	20230926	190600	4145	4145	4145	4145	4145	0
122	20230926	190500	4145	4145	4145	4145	4145	1
123	20230926	190400	4145	4145	4145	4145	4145	0
124	20230926	190300	4145	4145	4145	4145	4145	0
125	20230926	190200	4145	4145	4145	4145	4145	0
126	20230926	190100	4145	4145	4145	4145	4145	0
127	20230926	190000	4145	4145	4145	4145	4145	0
128	20230926	185900	4145	4145	4145	4145	4145	0
129	20230926	185800	4145	4145	4145	4145	4145	0
130	20230926	185700	4145	4145	4145	4145	4145	0
131	20230926	185600	4145	4145	4145	4145	4145	0
132	20230926	185500	4145	4145	4145	4145	4145	0
133	20230926	185400	4145	4145	4145	4145	4145	0
134	20230926	185300	4145	4145	4145	4145	4145	0
135	20230926	185200	4145	4145	4145	4145	4145	0
136	20230926	185100	4145	4145	4145	4145	4145	0
137	20230926	185000	4145	4145	4145	4145	4145	0
138	20230926	184900	4145	4145	4145	4145	4145	0
139	20230926	184800	4145	4145	4145	4145	4145	0
140	20230926	184700	4145	4145	4145	4145	4145	0
141	20230926	184600	4145	4145	4145	4145	4145	0
142	20230926	184500	4145	4145	4145	4145	4145	0
143	20230926	184400	4145	4145	4145	4145	4145	0
144	20230926	184300	4145	4145	4145	4145	4145	0
145	20230926	184200	4145	4145	4145	4145	4145	0
146	20230926	184100	4145	4145	4145	4145	4145	0
147	20230926	184000	4145	4145	4145	4145	4145	0
148	20230926	183900	4145	4145	4145	4145	4145	0
149	20230926	183800	4145	4145	4145	4145	4145	0
150	20230926	183700	4145	4145	4145	4145	4145	0
151	20230926	183600	4145	4145	4145	4145	4145	0
152	20230926	183500	4145	4145	4145	4145	4145	1
153	20230926	183400	4145	4145	4145	4145	4145	0
154	20230926	183300	4145	4145	4145	4145	4145	0
155	20230926	183200	4145	4145	4145	4145	4145	0
156	20230926	183100	4145	4145	4145	4145	4145	0
157	20230926	183000	4145	4145	4145	4145	4145	0
158	20230926	182900	4145	4145	4145	4145	4145	0
159	20230926	182800	4145	4145	4145	4145	4145	0
160	20230926	182700	4145	4145	4145	4145	4145	0
161	20230926	182600	4145	4145	4145	4145	4145	0
162	20230926	182500	4145	4145	4145	4145	4145	0
163	20230926	182400	4145	4145	4145	4145	4145	0
164	20230926	182300	4145	4145	4145	4145	4145	0
165	20230926	182200	4145	4145	4145	4145	4145	0
166	20230926	182100	4145	4145	4145	4145	4145	0
167	20230926	182000	4145	4145	4145	4145	4145	0
168	20230926	181900	4145	4145	4145	4145	4145	0
169	20230926	181800	4145	4145	4145	4145	4145	0
170	20230926	181700	4145	4145	4145	4145	4145	0
171	20230926	181600	4145	4145	4145	4145	4145	0
172	20230926	181500	4145	4145	4145	4145	4145	0
173	20230926	181400	4145	4145	4145	4145	4145	0
174	20230926	181300	4145	4145	4145	4145	4145	0
175	20230926	181200	4145	4145	4145	4145	4145	0
176	20230926	181100	4145	4145	4145	4145	4145	0
177	20230926	181000	4145	4145	4145	4145	4145	0
178	20230926	180900	4145	4145	4145	4145	4145	0
179	20230926	180800	4145	4145	4145	4145	4145	0
180	20230926	180700	4145	4145	4145	4145	4145	0
181	20230926	180600	4145	4145	4145	4145	4145	0
182	20230926	180500	4145	4145	4145	4145	4145	1
183	20230926	180400	4145	4145	4145	4145	4145	0
184	20230926	180300	4145	4145	4145	4145	4145	0
185	20230926	180200	4145	4145	4145	4145	4145	0
186	20230926	180100	4145	4145	4145	4145	4145	0
187	20230926	180000	4145	4145	4145	4145	4145	0
188	20230926	175900	4145	4145	4145	4145	4145	0
189	20230926	175800	4145	4145	4145	4145	4145	0
190	20230926	175700	4145	4145	4145	4145	4145	0
191	20230926	175600	4145	4145	4145	4145	4145	0
192	20230926	175500	4145	4145	4145	4145	4145	0
193	20230926	175400	4145	4145	4145	4145	4145	0
194	20230926	175300	4145	4145	4145	4145	4145	0
195	20230926	175200	4145	4145	4145	4145	4145	0
196	20230926	175100	4145	4145	4145	4145	4145	0
197	20230926	175000	4145	4145	4145	4145	4145	0
198	20230926	174900	4145	4145	4145	4145	4145	0
199	20230926	174800	4145	4145	4145	4145	4145	0
200	20230926	174700	4145	4145	4145	4145	4145	0
201	20230926	174600	4145	4145	4145	4145	4145	0
202	20230926	174500	4145	4145	4145	4145	4145	0
203	20230926	174400	4145	4145	4145	4145	4145	0
204	20230926	174300	4145	4145	4145	4145	4145	0
205	20230926	174200	4145	4145	4145	4145	4145	0
206	20230926	174100	4145	4145	4145	4145	4145	0
207	20230926	174000	4145	4145	4145	4145	4145	0
208	20230926	173900	4145	4145	4145	4145	4145	0
209	20230926	173800	4145	4145	4145	4145	4145	0
210	20230926	173700	4145	4145	4145	4145	4145	0
211	20230926	173600	4145	4145	4145	4145	4145	0
212	20230926	173500	4145	4145	4145	4145	4145	1
213	20230926	173400	4145	4145	4145	4145	4145	0
214	20230926	173300	4145	4145	4145	4145	4145	0
215	20230926	173200	4145	4145	4145	4145	4145	0
216	20230926	173100	4145	4145	4145	4145	4145	0
217	20230926	173000	4145	4145	4145	4145	4145	0
218	20230926	172900	4145	4145	4145	4145	4145	0
219	20230926	172800	4145	4145	4145	4145	4145	0
220	20230926	172700	4145	4145	4145	4145	4145	0
221	20230926	172600	4145	4145	4145	4145	4145	0
222	20230926	172500	4145	4145	4145	4145	4145	0
223	20230926	172400	4145	4145	4145	4145	4145	0
224	20230926	172300	4145	4145	4145	4145	4145	0
225	20230926	172200	4145	4145	4145	4145	4145	0
226	20230926	172100	4145	4145	4145	4145	4145	0
227	20230926	172000	4145	4145	4145	4145	4145	0
228	20230926	171900	4145	4145	4145	4145	4145	0
229	20230926	171800	4145	4145	4145	4145	4145	0
230	20230926	171700	4145	4145	4145	4145	4145	0
231	20230926	171600	4145	4145	4145	4145	4145	0
232	20230926	171500	4145	4145	4145	4145	4145	0
233	20230926	171400	4145	4145	4145	4145	4145	0
234	20230926	171300	4145	4145	4145	4145	4145	0
235	20230926	171200	4145	4145	4145	4145	4145	0
236	20230926	171100	4145	4145	4145	4145	4145	0
237	20230926	171000	4145	4145	4145	4145	4145	0
238	20230926	170900	4145	4145	4145	4145	4145	0
239	20230926	170800	4145	4145	4145	4145	4145	0
240	20230926	170700	4145	4145	4145	4145	4145	0
241	20230926	170600	4145	4145	4145	4145	4145	0
242	20230926	170500	4145	4145	4145	4145	4145	1
243	20230926	170400	4145	4145	4145	4145	4145	0
244	20230926	170300	4145	4145	4145	4145	4145	0
245	20230926	170200	4145	4145	4145	4145	4145	0
246	20230926	170100	4145	4145	4145	4145	4145	0
247	20230926	170000	4145	4145	4145	4145	4145	0
248	20230926	165900	4145	4145	4145	4145	4145	0
249	20230926	165800	4145	4145	4145	4145	4145	0
250	20230926	165700	4145	4145	4145	4145	4145	0
251	20230926	165600	4145	4145	4145	4145	4145	0
252	20230926	165500	4145	4145	4145	4145	4145	0
253	20230926	165400	4145	4145	4145	4145	4145	0
254	20230926	165300	4145	4145	4145	4145	4145	0
255	20230926	165200	4145	4145	4145	4145	4145	0
256	20230926	165100	4145	4145	4145	4145	4145	0
257	20230926	165000	4145	4145	4145	4145	4145	0
258	20230926	164900	4145	4145	4145	4145	4145	0
259	20230926	164800	4145	4145	4145	4145	4145	0
260	20230926	164700	4145	4145	4145	4145	4145	0
261	20230926	164600	4145	4145	4145	4145	4145	0
262	20230926	164500	4145	4145	4145	4145	4145	0
263	20230926	164400	4145	4145	4145	4145	4145	0
264	20230926	164300	4145	4145	4145	4145	4145	0
265	20230926	164200	4145	4145	4145	4145	4145	0
266	20230926	164100	4145	4145	4145	4145	4145	0
267	20230926	164000	4145	4145	4145	4145	4145	0
268	20230926	163900	4145	4145	4145	4145	4145	0
269	20230926	163800	4145	4145	4145	4145	4145	0
270	20230926	163700	4145	4145	4145	4145	4145	0
271	20230926	163600	4145	4145	4145	4145	4145	0
272	20230926	163500	4145	4145	4145	4145	4145	1
273	20230926	163400	4145	4145	4145	4145	4145	0
274	20230926	163300	4145	4145	4145	4145	4145	0
275	20230926	163200	4145	4145	4145	4145	4145	0
276	20230926	163100	4145	4145	4145	4145	4145	0
277	20230926	163000	4145	4145	4145	4145	4145	0
278	20230926	162900	4145	4145	4145	4145	4145	0
279	20230926	162800	4145	4145	4145	4145	4145	0
280	20230926	162700	4145	4145	4145	4145	4145	0
281	20230926	162600	4145	4145	4145	4145	4145	0
282	20230926	162500	4145	4145	4145	4145	4145	0
283	20230926	162400	4145	4145	4145	4145	4145	0
284	20230926	162300	4145	4145	4145	4145	4145	0
285	20230926	162200	4145	4145	4145	4145	4145	0
286	20230926	162100	4145	4145	4145	4145	4145	0
287	20230926	162000	4145	4145	4145	4145	4145	0
288	20230926	161900	4145	4145	4145	4145	4145	0
289	20230926	161800	4145	4145	4145	4145	4145	0
290	20230926	161700	4145	4145	4145	4145	4145	0
291	20230926	161600	4145	4145	4145	4145	4145	0
292	20230926	161500	4145	4145	4145	4145	4145	0
293	20230926	161400	4145	4145	4145	4145	4145	0
294	20230926	161300	4145	4145	4145	4145	4145	0
295	20230926	161200	4145	4145	4145	4145	4145	0
296	20230926	161100	4145	4145	4145	4145	4145	0
297	20230926	161000	4145	4145	4145	4145	4145	0
298	20230926	160900	4145	4145	4145	4145	4145	0
299	20230926	160800	4145	4145	4145	4145	4145	0
300	20230926	160700	4145	4145	4145	4145	4145	0
301	20230926	160600	4145	4145	4145	4145	4145	0
302	20230926	160500	4145	4145	4145	4145	4145	1
303	20230926	160400	4145	4145	4145	4145	4145	0
304	20230926	160300	4145	4145	4145	4145	4145	0
305	20230926	160200	4145	4145	4145	4145	4145	0
306	20230926	160100	4145	4145	4145	4145	4145	0
307	20230926	160000	4145	4145	4145	4145	4145	0
308	20230926	155900	4145	4145	4145	4145	4145	0
309	20230926	155800	4145	4145	4145	4145	4145	0
310	20230926	155700	4145	4145	4145	4145	4145	0
311	20230926	155600	4145	4145	4145	4145	4145	0
312	20230926	155500	4145	4145	4145	4145	4145	0
313	20230926	155400	4145	4145	4145	4145	4145	0
314	20230926	155300	4145	4145	4145	4145	4145	0
315	20230926	155200	4145	4145	4145	4145	4145	0
316	20230926	155100	4145	4145	4145	4145	4145	0
317	20230926	155000	4145	4145	4145	4145	4145	0
318	20230926	154900	4145	4145	4145	4145	4145	0
319	20230926	154800	4145	4145	4145	4145	4145	0
320	20230926	154700	4145	4145	4145	4145	4145	0
321	20230926	154600	4145	4145	4145	4145	4145	0
322	20230926	154500	4145	4145	4145	4145	4145	0
323	20230926	154400	4145	4145	4145	4145	4145	0
324	20230926	154300	4145	4145	4145	4145	4145	0
325	20230926	154200	4145	4145	4145	4145	4145	0
326	20230926	154100	4145	4145	4145	4145	4145	0
327	20230926	154000	4145	4145	4145	4145	4145	0
328	20230926	153900	4145	4145	4145	4145	4145	0
329	20230926	153800	4145	4145	4145	4145	4145	0
330	20230926	153700	4145	4145	4145	4145	4145	0
331	20230926	153600	4145	4145	4145	4145	4145	0
332	20230926	153500	4145	4145	4145	4145	4145	1
333	20230926	153400	4145	4145	4145	4145	4145	0
334	20230926	153300	4145	4145	4145	4145	4145	0
335	20230926	153200	4145	4145	4145	4145	4145	0
336	20230926	153100	4145	4145	4145	4145	4145	0
337	20230926	153000	4145	4145	4145	4145	4145	0
338	20230926	152900	4145	4145	4145	4145	4145	0
339	20230926	152800	4145	4145	4145	4145	4145	0
340	20230926	152700	4145	4145	4145	4145	4145	0
341	20230926	152600	4145	4145	4145	4145	4145	0
342	20230926	152500	4145	4145	4145	4145	4145	0
343	20230926	152400	4145	4145	4145	4145	4145	0
344	20230926	152300	4145	4145	4145	4145	4145	0
345	20230926	152200	4145	4145	4145	4145	4145	0
346	20230926	152100	4145	4145	4145	4145	4145	0
347	20230926	152000	4145	4145	4145	4145	4145	0
348	20230926	151900	4145	4145	4145	4145	4145	0
349	20230926	151800	4145	4145	4145	4145	4145	0
350	20230926	151700	4145	4145	4145	4145	4145	0
351	20230926	151600	4145	4145	4145	4145	4145	0
352	20230926	151500	4145	4145	4145	4145	4145	0
353	20230926	151400	4145	4145	4145	4145	4145	0
354	20230926	151300	4145	4145	4145	4145	4145	0
355	20230926	151200	4145	4145	4145	4145	4145	0
356	20230926	151100	4145	4145	4145	4145	4145	0
357	20230926	151000	4145	4145	4145	4145	4145	0
358	20230926	150900	4145	4145	4145	4145	4145	0
359	20230926	150800	4145	4145	4145	4145	4145	0
360	20230926	150700	4145	4145	4145	4145	4145	0
361	20230926	150600	4145	4145	4145	4145	4145	0
362	20230926	150500	4145	4145	4145	4145	4145	0
363	20230926	150400	4145	4145	4145	4145	4145	0
364	20230926	150300	4145	4145	4145	4145	4145	0
365	20230926	150200	4145	4145	4145	4145	4145	0
366	20230926	150100	4145	4145	4145	4145	4145	0
367	20230926	150000	4145	4145	4145	4145	4145	0
368	20230926	145900	4145	4145	4145	4145	4145	0
369	20230926	145800	4145	4145	4145	4145	4145	0
370	20230926	145700	4145	4145	4145	4145	4145	0
371	20230926	145600	4145	4145	4145	4145	4145	0
372	20230926	145500	4145	4145	4145	4145	4145	0
373	20230926	145400	4145	4145	4145	4145	4145	0
374	20230926	145300	4145	4145	4145	4145	4145	0
375	20230926	145200	4145	4145	4145	4145	4145	0
376	20230926	145100	4145	4145	4145	4145	4145	0
377	20230926	145000	4145	4145	4145	4145	4145	0
378	20230926	144900	4145	4145	4145	4145	4145	0
379	20230926	144800	4145	4145	4145	4145	4145	0
380	20230926	144700	4145	4145	4145	4145	4145	0
381	20230926	144600	4145	4145	4145	4145	4145	0
382	20230926	144500	4145	4145	4145	4145	4145	0
383	20230926	144400	4145	4145	4145	4145	4145	0
384	20230926	144300	4145	4145	4145	4145	4145	0
385	20230926	144200	4145	4145	4145	4145	4145	0
386	20230926	144100	4145	4145	4145	4145	4145	0
387	20230926	144000	4145	4145	4145	4145	4145	0
388	20230926	143900	4145	4145	4145	4145	4145	0
389	20230926	143800	4145	4145	4145	4145	4145	0
390	20230926	143700	4145	4145	4145	4145	4145	0
391	20230926	143600	4145	4145	4145	4145	4145	0
392	20230926	143500	4145	4145	4145	4145	4145	0
393	20230926	143400	4145	4145	4145	4145	4145	0
394	20230926	143300	4145	4145	4145	4145	4145	0
395	20230926	143200	4145	4145	4145	4145	4145	0
396	20230926	143100	4145	4145	4145	4145	4145	0
397	20230926	143000	4145	4145	4145	4145	4145	0
398	20230926	142900	4145	4145	4145	4145	4145	0
399	20230926	142800	4145	4145	4145	4145	4145	0
400	20230926	142700	4145	4145	4145	4145	4145	0
401	20230926	142600	4145	4145	4145	4145	4145	0
402	20230926	142500	4145	4145	4145	4145	4145	0
403	20230926	142400	4145	4145	4145	4145	4145	0
404	20230926	142300	4145	4145	4145	4145	4145	0
405	20230926	142200	4145	4145	4145	4145	4145	0
406	20230926	142100	4145	4145	4145	4145	4145	0
407	20230926	142000	4145	4145	4145	4145	4145	0
408	20230926	141900	4145	4145	4145	4145	4145	0
409	20230926	141800	4145	4145	4145	4145	4145	0
410	20230926	141700	4145	4145	4145	4145	4145	0
411	20230926	141600	4145	4145	4145	4145	4145	0
412	20230926	141500	4145	4145	4145	4145	4145	0
413	20230926	141400	4145	4145	4145	4145	4145	0
414	20230926	141300	4145	4145	4145	4145	4145	0
415	20230926	141200	4145	4145	4145	4145	4145	0
416	20230926	141100	4145	4145	4145	4145	4145	0
417	20230926	141000	4145	4145	4145	4145	4145	0
418	20230926	140900	4145	4145	4145	4145	4145	0
419	20230926	140800	4145	4145	4145	4145	4145	0
420	20230926	140700	4145	4145	4145	4145	4145	0
421	20230926	140600	4145	4145	4145	4145	4145	0
422	20230926	140500	4145	4145	4145	4145	4145	0
423	20230926	140400	4145	4145	4145	4145	4145	0
424	20230926	140300	4145	4145	4145	4145	4145	0
425	20230926	140200	4145	4145	4145	4145	4145	0
426	20230926	140100	4145	4145	4145	4145	4145	0
427	20230926	140000	4145	4145	4145	4145	4145	0
428	20230926	135900	4145	4145	4145	4145	4145	0
429	20230926	135800	4145	4145	4145	4145	4145	0
430	20230926	135700	4145	4145	4145	4145	4145	0
431	20230926	135600	4145	4145	4145	4145	4145	0
432	20230926	135500	4145	4145	4145	4145	4145	0
433	20230926	135400	4145	4145	4145	4145	4145	0
434	20230926	135300	4145	4145	4145	4145	4145	0
435	20230926	135200	4145	4145	4145	4145	4145	0
436	20230926	135100	4145	4145	4145	4145	4145	0
437	20230926	135000	4145	4145	4145	4145	4145	0
438	20230926	134900	4145	4145	4145	4145	4145	0
439	20230926	134800	4145	4145	4145	4145	4145	0
440	20230926	134700	4145	4145	4145	4145	4145	0
441	20230926	134600	4145	4145	4145	4145	4145	0
442	20230926	134500	4145	4145	4145	4145	4145	0
443	20230926	134400	4145	4145	4145	4145	4145	0
444	20230926	134300	4145	4145	4145	4145	4145	0
445	20230926	134200	4145	4145	4145	4145	4145	0
446	20230926	134100	4145	4145	4145	4145	4145	0
447	20230926	134000	4145	4145	4145	4145	4145	0
448	20230926	133900	4145	4145	4145	4145	4145	0
449	20230926	133800	4145	4145	4145	4145	4145	0
450	20230926	133700	4145	4145	4145	4145	4145	0
451	20230926	133600	4145	4145	4145	4145	4145	0
452	20230926	133500	4145	4145	4145	4145	4145	0
453	20230926	133400	4145	4145	4145	4145	4145	0
454	20230926	133300	4145	4145	4145	4145	4145	0
455	20230926	133200	4145	4145	4145	4145	4145	0
456	20230926	133100	4145	4145	4145	4145	4145	0
457	20230926	133000	4145	4145	4145	4145	4145	0
458	20230926	132900	4145	4145	4145	4145	4145	0
459	20230926	132800	4145	4145	4145	4145	4145	0
460	20230926	132700	4145	4145	4145	4145	4145	0
461	20230926	132600	4145	4145	4145	4145	4145	0
462	20230926	132500	4145	4145	4145	4145	4145	0
463	20230926	132400	4145	4145	4145	4145	4145	0
464	20230926	132300	4145	4145	4145	4145	4145	0
465	20230926	132200	4145	4145	4145	4145	4145	0
466	20230926	132100	4145	4145	4145	4145	4145	0
467	20230926	132000	4145	4145	4145	4145	4145	0
468	20230926	131900	4145	4145	4145	4145	4145	0
469	20230926	131800	4145	4145	4145	4145	4145	0
470	20230926	131700	4145	4145	4145	4145	4145	0
471	20230926	131600	4145	4145	4145	4145	4145	0
472	20230926	131500	4145	4145	4145	4145	4145	0
473	20230926	131400	4145	4145	4145	4145	4145	0
474	20230926	131300	4145	4145	4145	4145	4145	0
475	20230926	131200	4145	4145	4145	4145	4145	0
476	20230926	131100	4145	4145	4145	4145	4145	0
477	20230926	131000	4145	4145	4145	4145	4145	0
478	20230926	130900	4145	4145	4145	4145	4145	0
479	20230926	130800	4145	4145	4145	4145	4145	0
480	20230926	130700	4145	4145	4145	4145	4145	0
481	20230926	130600	4145	4145	4145	4145	4145	0
482	20230926	130500	4145	4145	4145	4145	4145	0
483	20230926	130400	4145	4145	4145	4145	4145	0
484	20230926	130300	4145	4145	4145	4145	4145	0
485	20230926	130200	4145	4145	4145	4145	4145	0
486	20230926	130100	4145	4145	4145	4145	4145	0
487	20230926	130000	4145	4145	4145	4145	4145	0
488	20230926	125900	4145	4145	4145	4145	4145	0
489	20230926	125800	4145	4145	4145	4145	4145	0
490	20230926	125700	4145	4145	4145	4145	4145	0
491	20230926	125600	4145	4145	4145	4145	4145	0
492	20230926	125500	4145	4145	4145	4145	4145	0
493	20230926	125400	4145	4145	4145	4145	4145	0
494	20230926	125300	4145	4145	4145	4145	4145	0
495	20230926	125200	4145	4145	4145	4145	4145	0
496	20230926	125100	4145	4145	4145	4145	4145	0
497	20230926	125000	4145	4145	4145	4145	4145	0
498	20230926	124900	4145	4145	4145	4145	4145	0
499	20230926	124800	4145	4145	4145	4145	4145	0
500	20230926	124700	4145	4145	4145	4145	4145	0
501	20230926	124600	4145	4145	4145	4145	4145	0
502	20230926	124500	4145	4145	4145	4145	4145	0
503	20230926	124400	4145	4145	4145	4145	4145	0
504	20230926	124300	4145	4145	4145	4145	4145	0
505	20230926	124200	4145	4145	4145	4145	4145	0
506	20230926	124100	4145	4145	4145	4145	4145	0
507	20230926	124000	4145	4145	4145	4145	4145	0
508	20230926	123900	4145	4145	4145	4145	4145	0
509	20230926	123800	4145	4145	4145	4145	4145	0
510	20230926	123700	4145	4145	4145	4145	4145	0
511	20230926	123600	4145	4145	4145	4145	4145	0
512	20230926	123500	4145	4145	4145	4145	4145	0
513	20230926	123400	4145	4145	4145	4145	4145	0
514	20230926	123300	4145	4145	4145	4145	4145	0
515	20230926	123200	4145	4145	4145	4145	4145	0
516	20230926	123100	4145	4145	4145	4145	4145	0
517	20230926	123000	4145	4145	4145	4145	4145	0
518	20230926	122900	4145	4145	4145	4145	4145	0
519	20230926	122800	4145	4145	4145	4145	4145	0
520	20230926	122700	4145	4145	4145	4145	4145	0
521	20230926	122600	4145	4145	4145	4145	4145	0
522	20230926	122500	4145	4145	4145	4145	4145	0
523	20230926	122400	4145	4145	4145	4145	4145	0
524	20230926	122300	4145	4145	4145	4145	4145	0
525	20230926	122200	4145	4145	4145	4145	4145	0
526	20230926	122100	4145	4145	4145	4145	4145	0
527	20230926	122000	4145	4145	4145	4145	4145	0
528	20230926	121900	4145	4145	4145	4145	4145	0
529	20230926	121800	4145	4145	4145	4145	4145	0
530	20230926	121700	4145	4145	4145	4145	4145	0
531	20230926	121600	4145	4145	4145	4145	4145	0
532	20230926	121500	4145	4145	4145	4145	4145	0
533	20230926	121400	4145	4145	4145	4145	4145	0
534	20230926	121300	4145	4145	4145	4145	4145	0
535	20230926	121200	4145	4145	4145	4145	4145	0
536	20230926	121100	4145	4145	4145	4145	4145	0
537	20230926	121000	4145	4145	4145	4145	4145	0
538	20230926	120900	4145	4145	4145	4145	4145	0
539	20230926	120800	4145	4145	4145	4145	4145	0
540	20230926	120700	4145	4145	4145	4145	4145	0
541	20230926	120600	4145	4145	4145	4145	4145	0
542	20230926	120500	4145	4145	4145	4145	4145	0
543	20230926	120400	4145	4145	4145	4145	4145	0
544	20230926	120300	4145	4145	4145	4145	4145	0
545	20230926	120200	4145	4145	4145	4145	4145	0
546	20230926	120100	4145	4145	4145	4145	4145	0
547	20230926	120000	4145	4145	4145	4145	4145	0
548	20230926	115900	4145	4145	4145	4145	4145	0
549	20230926	115800	4145	4145	4145	4145	4145	0
550	20230926	115700	4145	4145	4145	4145	4145	0
551	20230926	115600	4145	4145	4145	4145	4145	0
552	20230926	115500	4145	4145	4145	4145	4145	0
553	20230926	115400	4145	4145	4145	4145	4145	0
554	20230926	115300	4145	4145	4145	4145	4145	0
555	20230926	115200	4145	4145	4145	4145	4145	0
556	20230926	115100	4145	4145	4145	4145	4145	0
557	20230926	115000	4145	4145	4145	4145	4145	0
558	20230926	114900	4145	4145	4145	4145	4145	0
559	20230926	114800	4145	4145	4145	4145	4145	0
560	20230926	114700	4145	4145	4145	4145	4145	0
561	20230926	114600	4145	4145	4145	4145	4145	0
562	20230926	114500	4145	4145	4145	4145	4145	0
563	20230926	114400	4145	4145	4145	4145	4145	0
564	20230926	114300	4145	4145	4145	4145	4145	0
565	20230926	114200	4145	4145	4145	4145	4145	0
566	20230926	114100	4145	4145	4145	4145	4145	0
567	20230926	114000	4145	4145	4145	4145	4145	0
568	20230926	113900	4145	4145	4145	4145	4145	0
569	20230926	113800	4145	4145	4145	4145	4145	0
570	20230926	113700	4145	4145	4145	4145	4145	0
571	20230926	113600	4145	4145	4145	4145	4145	0
572	20230926	113500	4145	4145	4145	4145	4145	0
573	20230926	113400	4145	4145	4145	4145	4145	0
574	20230926	113300	4145	4145	4145	4145	4145	0
575	20230926	113200	4145	4145	4145	4145	4145	0
576	20230926	113100	4145	4145	4145	4145	4145	0
577	20230926	113000	4145	4145	4145	4145	4145	0
578	20230926	112900	4145	4145	4145	4145	4145	0
579	20230926	112800	4145	4145	4145	4145	4145	0
580	20230926	112700	4145	4145	4145	4145	4145	0
581	20230926	112600	4145	4145	4145	4145	4145	0
582	20230926	112500	4145	4145	4145	4145	4145	0
583	20230926	112400	4145	4145	4145	4145	4145	0
584	20230926	112300	4145	4145	4145	4145	4145	0
585	20230926	112200	4145	4145	4145	4145	4145	0
586	20230926	112100	4145	4145	4145	4145	4145	0
587	20230926	112000	4145	4145	4145	4145	4145	0
588	20230926	111900	4145	4145	4145	4145	4145	0
589	20230926	111800	4145	4145	4145	4145	4145	0
590	20230926	111700	4145	4145	4145	4145	4145	0
591	20230926	111600	4145	4145	4145	4145	4145	0
592	20230926	111500	4145	4145	4145	4145	4145	0
593	20230926	111400	4145	4145	4145	4145	4145	0
594	20230926	111300	4145	4145	4145	4145	4145	0
595	20230926	111200	4145	4145	4145	4145	4145	0
596	20230926	111100	4145	4145	4145	4145	4145	0
597	20230926	111000	4145	4145	4145	4145	4145	0
598	20230926	110900	4145	4145	4145	4145	4145	0
599	20230926	110800	4145	4145	4145	4145	4145	0
600	20230926	110700	4145	4145	4145	4145	4145	0
601	20230926	110600	4145	4145	4145	4145	4145	0
602	20230926	110500	4145	4145	4145	4145	4145	0
603	20230926	110400	4145	4145	4145	4145	4145	0
604	20230926	110300	4145	4145	4145	4145	4145	0
605	20230926	110200	4145	4145	4145	4145	4145	0
606	20230926	110100	4145	4145	4145	4145	4145	0
607	20230926	110000	4145	4145	4145	4145	4145	0
608	20230926	105900	4145	4145	4145	4145	4145	0
609	20230926	105800	4145	4145	4145	4145	4145	0
610	20230926	105700	4145	4145	4145	4145	4145	0
611	20230926	105600	4145	4145	4145	4145	4145	0
612	20230926	105500	4145	4145	4145	4145	4145	0
613	20230926	105400	4145	4145	4145	4145	4145	0
614	20230926	105300	4145	4145	4145	4145	4145	0
615	20230926	105200	4145	4145	4145	4145	4145	0
616	20230926	105100	4145	4145	4145	4145	4145	0
617	20230926	105000	4145	4145	4145	4145	4145	0
618	20230926	104900	4145	4145	4145	4145	4145	0
619	20230926	104800	4145	4145	4145	4145	4145	0
620	20230926	104700	4145	4145	4145	4145	4145	0
621	20230926	104600	4145	4145	4145	4145	4145	0
622	20230926	104500	4145	4145	4145	4145	4145	0
623	20230926	104400	4145	4145	4145	4145	4145	0
624	20230926	104300	4145	4145	4145	4145	4145	0
625	20230926	104200	4145	4145	4145	4145	4145	0
626	20230926	104100	4145	4145	4145	4145	4145	0
627	20230926	104000	4145	4145	4145	4145	4145	0
628	20230926	103900	4145	4145	4145	4145	4145	0
629	20230926	103800	4145	4145	4145	4145	4145	0
630	20230926	103700	4145	4145	4145	4145	4145	0
631	20230926	103600	4145	4145	4145	4145	4145	0
632	20230926	103500	4145	4145	4145	4145	4145	0
633	20230926	103400	4145	4145	4145	4145	4145	0
634	20230926	103300	4145	4145	4145	4145	4145	0
635	20230926	103200	4145	4145	4145	4145	4145	0
636	20230926	103100	4145	4145	4145	4145	4145	0
637	20230926	103000	4145	4145	4145	4145	4145	0
638	20230926	102900	4145	4145	4145	4145	4145	0
639	20230926	102800	4145	4145	4145	4145	4145	0
640	20230926	102700	4145	4145	4145	4145	4145	0
641	20230926	102600	4145	4145	4145	4145	4145	0
642	20230926	102500	4145	4145	4145	4145	4145	0
643	20230926	102400	4145	4145	4145	4145	4145	0
644	20230926	102300	4145	4145	4145	4145	4145	0
645	20230926	102200	4145	4145	4145	4145	4145	0
646	20230926	102100	4145	4145	4145	4145	4145	0
647	20230926	102000	4145	4145	4145	4145	4145	0
648	20230926	101900	4145	4145	4145	4145	4145	0
649	20230926	101800	4145	4145	4145	4145	4145	0
650	20230926	101700	4145	4145	4145	4145	4145	0
651	20230926	101600	4145	4145	4145	4145	4145	0
652	20230926	101500	4145	4145	4145	4145	4145	0
653	20230926	101400	4145	4145	4145	4145	4145	0
654	20230926	101300	4145	4145	4145	4145	4145	0
655	20230926	101200	4145	4145	4145	4145	4145	0
656	20230926	101100	4145	4145	4145	4145	4145	0
657	20230926	101000	4145	4145	4145	4145	4145	0
658	20230926	100900	4145	4145	4145	4145	4145	0
659	20230926	100800	4145	4145	4145	4145	4145	0
660	20230926	100700	4145	4145	4145	4145	4145	0
661	20230926	100600	4145	4145	4145	4145	4145	0
662	20230926	100500	4145	4145	4145	4145	4145	0
663	20230926	100400	4145	4145	4145	4145	4145	0
664	20230926	100300	4145	4145	4145	4145	4145	0
665	20230926	100200	4145	4145	4145	4145	4145	0
666	20230926	100100	4145	4145	4145	4145	4145	0
667	20230926	100000	4145	4145	4145	4145	4145	0
668	20230926	095900	4145	4145	4145	4145	4145	0
669	20230926	095800	4145	4145	4145	4145	4145	0
670	20230926	095700	4145	4145	4145	4145	4145	0
671	20230926	095600	4145	4145	4145	4145	4145	0
672	20230926	095500	4145	4145	4145	4145	4145	0
673	20230926	095400	4145	4145	4145	4145	4145	0
674	20230926	095300	4145	4145	4145	4145	4145	0
675	20230926	095200	4145	4145	4145	4145	4145	0
676	20230926	095100	4145	4145	4145	4145	4145	0
677	20230926	095000	4145	4145	4145	4145	4145	0
678	20230926	094900	4145	4145	4145	4145	4145	0
679	20230926	094800	4145	4145	4145	4145	4145	0
680	20230926	094700	4145	4145	4145	4145	4145	0
681	20230926	094600	4145	4145	4145	4145	4145	0
682	20230926	094500	4145	4145	4145	4145	4145	0
683	20230926	094400	4145	4145	4145	4145	4145	0
684	20230926	094300	4145	4145	4145	4145	4145	0
685	20230926	094200	4145	4145	4145	4145	4145	0
686	20230926	094100	4145	4145	4145	4145	4145	0
687	20230926	094000	4145	4145	4145	4145	4145	0
688	20230926	093900	4145	4145	4145	4145	4145	0
689	20230926	093800	4145	4145	4145	4145	4145	0
690	20230926	093700	4145	4145	4145	4145	4145	0
691	20230926	093600	4145	4145	4145	4145	4145	0
692	20230926	093500	4145	4145	4145	4145	4145	0
693	20230926	093400	4145	4145	4145	4145	4145	0
694	20230926	093300	4145	4145	4145	4145	4145	0
695	20230926	093200	4145	4145	4145	4145	4145	0
696	20230926	093100	4145	4145	4145	4145	4145	0
697	20230926	093000	4145	4145	4145	4145	4145	0
698	20230926	092900	4145	4145	4145	4145	4145	0
699	20230926	092800	4145	4145	4145	4145	4145	0
700	20230926	092700	4145	4145	4145	4145	4145	0
701	20230926	092600	4145	4145	4145	4145	4145	0
702	20230926	092500	4145	4145	4145	4145	4145	0
703	20230926	092400	4145	4145	4145	4145	4145	0
704	20230926	092300	4145	4145	4145	4145	4145	0
705	20230926	092200	4145	4145	4145	4145	4145	0
706	20230926	092100	4145	4145	4145	4145	4145	0
707	20230926	092000	4145	4145	4145	4145	4145	0
708	20230926	091900	4145	4145	4145	4145	4145	0
709	20230926	091800	4145	4145	4145	4145	4145	0
710	20230926	091700	4145	4145	4145	4145	4145	0
711	20230926	091600	4145	4145	4145	4145	4145	0
712	20230926	091500	4145	4145	4145	4145	4145	0
713	20230926	091400	4145	4145	4145	4145	4145	0
714	20230926	091300	4145	4145	4145	4145	4145	0
715	20230926	091200	4145	4145	4145	4145	4145	0
716	20230926	091100	4145	4145	4145	4145	4145	0
717	20230926	091000	4145	4145	4145	4145	4145	0
718	20230926	090900	4145	4145	4145	4145	4145	0
719	20230926	090800	4145	4145	4145	4145	4145	0
720	20230926	090700	4145	4145	4145	4145	4145	0
721	20230926	090600	4145	4145	4145	4145	4145	0
722	20230926	090500	4145	4145	4145	4145	4145	0
723	20230926	090400	4145	4145	4145	4145	4145	0
724	20230926	090300	4145	4145	4145	4145	4145	0
725	20230926	090200	4145	4145	4145	4145	4145	1
726	20230926	090100	0	4150	4150	4150	4150	0
727	20230926	090000	0	4150	4150	4150	4150	0