KissMeData/216400/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	202000	119450	9970	9970	9970	9970	1
3	20230926	201900	119450	9970	9970	9970	9970	0
4	20230926	201800	119450	9970	9970	9970	9970	0
5	20230926	201700	119450	9970	9970	9970	9970	0
6	20230926	201600	119450	9970	9970	9970	9970	0
7	20230926	201500	119450	9970	9970	9970	9970	0
8	20230926	201400	119450	9970	9970	9970	9970	0
9	20230926	201300	119450	9970	9970	9970	9970	0
10	20230926	201200	119450	9970	9970	9970	9970	0
11	20230926	201100	119450	9970	9970	9970	9970	0
12	20230926	201000	119450	9970	9970	9970	9970	0
13	20230926	200900	119450	9970	9970	9970	9970	0
14	20230926	200800	119450	9970	9970	9970	9970	0
15	20230926	200700	119450	9970	9970	9970	9970	0
16	20230926	200600	119450	9970	9970	9970	9970	0
17	20230926	200500	119450	9970	9970	9970	9970	0
18	20230926	200400	119450	9970	9970	9970	9970	0
19	20230926	200300	119450	9970	9970	9970	9970	0
20	20230926	200200	119450	9970	9970	9970	9970	0
21	20230926	200100	119450	9970	9970	9970	9970	0
22	20230926	200000	119450	9970	9970	9970	9970	0
23	20230926	195900	119450	9970	9970	9970	9970	0
24	20230926	195800	119450	9970	9970	9970	9970	0
25	20230926	195700	119450	9970	9970	9970	9970	0
26	20230926	195600	119450	9970	9970	9970	9970	0
27	20230926	195500	119450	9970	9970	9970	9970	0
28	20230926	195400	119450	9970	9970	9970	9970	0
29	20230926	195300	119450	9970	9970	9970	9970	0
30	20230926	195200	119450	9970	9970	9970	9970	0
31	20230926	195100	119450	9970	9970	9970	9970	0
32	20230926	195000	119450	9970	9970	9970	9970	1
33	20230926	194900	119450	9970	9970	9970	9970	0
34	20230926	194800	119450	9970	9970	9970	9970	0
35	20230926	194700	119450	9970	9970	9970	9970	0
36	20230926	194600	119450	9970	9970	9970	9970	0
37	20230926	194500	119450	9970	9970	9970	9970	0
38	20230926	194400	119450	9970	9970	9970	9970	0
39	20230926	194300	119450	9970	9970	9970	9970	0
40	20230926	194200	119450	9970	9970	9970	9970	0
41	20230926	194100	119450	9970	9970	9970	9970	0
42	20230926	194000	119450	9970	9970	9970	9970	0
43	20230926	193900	119450	9970	9970	9970	9970	0
44	20230926	193800	119450	9970	9970	9970	9970	0
45	20230926	193700	119450	9970	9970	9970	9970	0
46	20230926	193600	119450	9970	9970	9970	9970	0
47	20230926	193500	119450	9970	9970	9970	9970	0
48	20230926	193400	119450	9970	9970	9970	9970	0
49	20230926	193300	119450	9970	9970	9970	9970	0
50	20230926	193200	119450	9970	9970	9970	9970	0
51	20230926	193100	119450	9970	9970	9970	9970	0
52	20230926	193000	119450	9970	9970	9970	9970	0
53	20230926	192900	119450	9970	9970	9970	9970	0
54	20230926	192800	119450	9970	9970	9970	9970	0
55	20230926	192700	119450	9970	9970	9970	9970	0
56	20230926	192600	119450	9970	9970	9970	9970	0
57	20230926	192500	119450	9970	9970	9970	9970	0
58	20230926	192400	119450	9970	9970	9970	9970	0
59	20230926	192300	119450	9970	9970	9970	9970	0
60	20230926	192200	119450	9970	9970	9970	9970	0
61	20230926	192100	119450	9970	9970	9970	9970	0
62	20230926	192000	119450	9970	9970	9970	9970	1
63	20230926	191900	119450	9970	9970	9970	9970	0
64	20230926	191800	119450	9970	9970	9970	9970	0
65	20230926	191700	119450	9970	9970	9970	9970	0
66	20230926	191600	119450	9970	9970	9970	9970	0
67	20230926	191500	119450	9970	9970	9970	9970	0
68	20230926	191400	119450	9970	9970	9970	9970	0
69	20230926	191300	119450	9970	9970	9970	9970	0
70	20230926	191200	119450	9970	9970	9970	9970	0
71	20230926	191100	119450	9970	9970	9970	9970	0
72	20230926	191000	119450	9970	9970	9970	9970	0
73	20230926	190900	119450	9970	9970	9970	9970	0
74	20230926	190800	119450	9970	9970	9970	9970	0
75	20230926	190700	119450	9970	9970	9970	9970	0
76	20230926	190600	119450	9970	9970	9970	9970	0
77	20230926	190500	119450	9970	9970	9970	9970	0
78	20230926	190400	119450	9970	9970	9970	9970	0
79	20230926	190300	119450	9970	9970	9970	9970	0
80	20230926	190200	119450	9970	9970	9970	9970	0
81	20230926	190100	119450	9970	9970	9970	9970	0
82	20230926	190000	119450	9970	9970	9970	9970	0
83	20230926	185900	119450	9970	9970	9970	9970	0
84	20230926	185800	119450	9970	9970	9970	9970	0
85	20230926	185700	119450	9970	9970	9970	9970	0
86	20230926	185600	119450	9970	9970	9970	9970	0
87	20230926	185500	119450	9970	9970	9970	9970	0
88	20230926	185400	119450	9970	9970	9970	9970	0
89	20230926	185300	119450	9970	9970	9970	9970	0
90	20230926	185200	119450	9970	9970	9970	9970	0
91	20230926	185100	119450	9970	9970	9970	9970	0
92	20230926	185000	119450	9970	9970	9970	9970	1
93	20230926	184900	119450	9970	9970	9970	9970	0
94	20230926	184800	119450	9970	9970	9970	9970	0
95	20230926	184700	119450	9970	9970	9970	9970	0
96	20230926	184600	119450	9970	9970	9970	9970	0
97	20230926	184500	119450	9970	9970	9970	9970	0
98	20230926	184400	119450	9970	9970	9970	9970	0
99	20230926	184300	119450	9970	9970	9970	9970	0
100	20230926	184200	119450	9970	9970	9970	9970	0
101	20230926	184100	119450	9970	9970	9970	9970	0
102	20230926	184000	119450	9970	9970	9970	9970	0
103	20230926	183900	119450	9970	9970	9970	9970	0
104	20230926	183800	119450	9970	9970	9970	9970	0
105	20230926	183700	119450	9970	9970	9970	9970	0
106	20230926	183600	119450	9970	9970	9970	9970	0
107	20230926	183500	119450	9970	9970	9970	9970	0
108	20230926	183400	119450	9970	9970	9970	9970	0
109	20230926	183300	119450	9970	9970	9970	9970	0
110	20230926	183200	119450	9970	9970	9970	9970	0
111	20230926	183100	119450	9970	9970	9970	9970	0
112	20230926	183000	119450	9970	9970	9970	9970	0
113	20230926	182900	119450	9970	9970	9970	9970	0
114	20230926	182800	119450	9970	9970	9970	9970	0
115	20230926	182700	119450	9970	9970	9970	9970	0
116	20230926	182600	119450	9970	9970	9970	9970	0
117	20230926	182500	119450	9970	9970	9970	9970	0
118	20230926	182400	119450	9970	9970	9970	9970	0
119	20230926	182300	119450	9970	9970	9970	9970	0
120	20230926	182200	119450	9970	9970	9970	9970	0
121	20230926	182100	119450	9970	9970	9970	9970	0
122	20230926	182000	119450	9970	9970	9970	9970	1
123	20230926	181900	119450	9970	9970	9970	9970	0
124	20230926	181800	119450	9970	9970	9970	9970	0
125	20230926	181700	119450	9970	9970	9970	9970	0
126	20230926	181600	119450	9970	9970	9970	9970	0
127	20230926	181500	119450	9970	9970	9970	9970	0
128	20230926	181400	119450	9970	9970	9970	9970	0
129	20230926	181300	119450	9970	9970	9970	9970	0
130	20230926	181200	119450	9970	9970	9970	9970	0
131	20230926	181100	119450	9970	9970	9970	9970	0
132	20230926	181000	119450	9970	9970	9970	9970	0
133	20230926	180900	119450	9970	9970	9970	9970	0
134	20230926	180800	119450	9970	9970	9970	9970	0
135	20230926	180700	119450	9970	9970	9970	9970	0
136	20230926	180600	119450	9970	9970	9970	9970	0
137	20230926	180500	119450	9970	9970	9970	9970	0
138	20230926	180400	119450	9970	9970	9970	9970	0
139	20230926	180300	119450	9970	9970	9970	9970	0
140	20230926	180200	119450	9970	9970	9970	9970	0
141	20230926	180100	119450	9970	9970	9970	9970	0
142	20230926	180000	119450	9970	9970	9970	9970	0
143	20230926	175900	119450	9970	9970	9970	9970	0
144	20230926	175800	119450	9970	9970	9970	9970	0
145	20230926	175700	119450	9970	9970	9970	9970	0
146	20230926	175600	119450	9970	9970	9970	9970	0
147	20230926	175500	119450	9970	9970	9970	9970	0
148	20230926	175400	119450	9970	9970	9970	9970	0
149	20230926	175300	119450	9970	9970	9970	9970	0
150	20230926	175200	119450	9970	9970	9970	9970	0
151	20230926	175100	119450	9970	9970	9970	9970	0
152	20230926	175000	119450	9970	9970	9970	9970	1
153	20230926	174900	119450	9970	9970	9970	9970	0
154	20230926	174800	119450	9970	9970	9970	9970	0
155	20230926	174700	119450	9970	9970	9970	9970	0
156	20230926	174600	119450	9970	9970	9970	9970	0
157	20230926	174500	119450	9970	9970	9970	9970	0
158	20230926	174400	119450	9970	9970	9970	9970	0
159	20230926	174300	119450	9970	9970	9970	9970	0
160	20230926	174200	119450	9970	9970	9970	9970	0
161	20230926	174100	119450	9970	9970	9970	9970	0
162	20230926	174000	119450	9970	9970	9970	9970	0
163	20230926	173900	119450	9970	9970	9970	9970	0
164	20230926	173800	119450	9970	9970	9970	9970	0
165	20230926	173700	119450	9970	9970	9970	9970	0
166	20230926	173600	119450	9970	9970	9970	9970	0
167	20230926	173500	119450	9970	9970	9970	9970	0
168	20230926	173400	119450	9970	9970	9970	9970	0
169	20230926	173300	119450	9970	9970	9970	9970	0
170	20230926	173200	119450	9970	9970	9970	9970	0
171	20230926	173100	119450	9970	9970	9970	9970	0
172	20230926	173000	119450	9970	9970	9970	9970	0
173	20230926	172900	119450	9970	9970	9970	9970	0
174	20230926	172800	119450	9970	9970	9970	9970	0
175	20230926	172700	119450	9970	9970	9970	9970	0
176	20230926	172600	119450	9970	9970	9970	9970	0
177	20230926	172500	119450	9970	9970	9970	9970	0
178	20230926	172400	119450	9970	9970	9970	9970	0
179	20230926	172300	119450	9970	9970	9970	9970	0
180	20230926	172200	119450	9970	9970	9970	9970	0
181	20230926	172100	119450	9970	9970	9970	9970	0
182	20230926	172000	119450	9970	9970	9970	9970	1
183	20230926	171900	119450	9970	9970	9970	9970	0
184	20230926	171800	119450	9970	9970	9970	9970	0
185	20230926	171700	119450	9970	9970	9970	9970	0
186	20230926	171600	119450	9970	9970	9970	9970	0
187	20230926	171500	119450	9970	9970	9970	9970	0
188	20230926	171400	119450	9970	9970	9970	9970	0
189	20230926	171300	119450	9970	9970	9970	9970	0
190	20230926	171200	119450	9970	9970	9970	9970	0
191	20230926	171100	119450	9970	9970	9970	9970	0
192	20230926	171000	119450	9970	9970	9970	9970	0
193	20230926	170900	119450	9970	9970	9970	9970	0
194	20230926	170800	119450	9970	9970	9970	9970	0
195	20230926	170700	119450	9970	9970	9970	9970	0
196	20230926	170600	119450	9970	9970	9970	9970	0
197	20230926	170500	119450	9970	9970	9970	9970	0
198	20230926	170400	119450	9970	9970	9970	9970	0
199	20230926	170300	119450	9970	9970	9970	9970	0
200	20230926	170200	119450	9970	9970	9970	9970	0
201	20230926	170100	119450	9970	9970	9970	9970	0
202	20230926	170000	119450	9970	9970	9970	9970	0
203	20230926	165900	119450	9970	9970	9970	9970	0
204	20230926	165800	119450	9970	9970	9970	9970	0
205	20230926	165700	119450	9970	9970	9970	9970	0
206	20230926	165600	119450	9970	9970	9970	9970	0
207	20230926	165500	119450	9970	9970	9970	9970	0
208	20230926	165400	119450	9970	9970	9970	9970	0
209	20230926	165300	119450	9970	9970	9970	9970	0
210	20230926	165200	119450	9970	9970	9970	9970	0
211	20230926	165100	119450	9970	9970	9970	9970	0
212	20230926	165000	119450	9970	9970	9970	9970	1
213	20230926	164900	119450	9970	9970	9970	9970	0
214	20230926	164800	119450	9970	9970	9970	9970	0
215	20230926	164700	119450	9970	9970	9970	9970	0
216	20230926	164600	119450	9970	9970	9970	9970	0
217	20230926	164500	119450	9970	9970	9970	9970	0
218	20230926	164400	119450	9970	9970	9970	9970	0
219	20230926	164300	119450	9970	9970	9970	9970	0
220	20230926	164200	119450	9970	9970	9970	9970	0
221	20230926	164100	119450	9970	9970	9970	9970	0
222	20230926	164000	119450	9970	9970	9970	9970	0
223	20230926	163900	119450	9970	9970	9970	9970	0
224	20230926	163800	119450	9970	9970	9970	9970	0
225	20230926	163700	119450	9970	9970	9970	9970	0
226	20230926	163600	119450	9970	9970	9970	9970	0
227	20230926	163500	119450	9970	9970	9970	9970	0
228	20230926	163400	119450	9970	9970	9970	9970	0
229	20230926	163300	119450	9970	9970	9970	9970	0
230	20230926	163200	119450	9970	9970	9970	9970	0
231	20230926	163100	119450	9970	9970	9970	9970	0
232	20230926	163000	119450	9970	9970	9970	9970	0
233	20230926	162900	119450	9970	9970	9970	9970	0
234	20230926	162800	119450	9970	9970	9970	9970	0
235	20230926	162700	119450	9970	9970	9970	9970	0
236	20230926	162600	119450	9970	9970	9970	9970	0
237	20230926	162500	119450	9970	9970	9970	9970	0
238	20230926	162400	119450	9970	9970	9970	9970	0
239	20230926	162300	119450	9970	9970	9970	9970	0
240	20230926	162200	119450	9970	9970	9970	9970	0
241	20230926	162100	119450	9970	9970	9970	9970	0
242	20230926	162000	119450	9970	9970	9970	9970	1
243	20230926	161900	119450	9970	9970	9970	9970	0
244	20230926	161800	119450	9970	9970	9970	9970	0
245	20230926	161700	119450	9970	9970	9970	9970	0
246	20230926	161600	119450	9970	9970	9970	9970	0
247	20230926	161500	119450	9970	9970	9970	9970	0
248	20230926	161400	119450	9970	9970	9970	9970	0
249	20230926	161300	119450	9970	9970	9970	9970	0
250	20230926	161200	119450	9970	9970	9970	9970	0
251	20230926	161100	119450	9970	9970	9970	9970	0
252	20230926	161000	119450	9970	9970	9970	9970	0
253	20230926	160900	119450	9970	9970	9970	9970	0
254	20230926	160800	119450	9970	9970	9970	9970	0
255	20230926	160700	119450	9970	9970	9970	9970	0
256	20230926	160600	119450	9970	9970	9970	9970	0
257	20230926	160500	119450	9970	9970	9970	9970	0
258	20230926	160400	119450	9970	9970	9970	9970	0
259	20230926	160300	119450	9970	9970	9970	9970	0
260	20230926	160200	119450	9970	9970	9970	9970	0
261	20230926	160100	119450	9970	9970	9970	9970	0
262	20230926	160000	119450	9970	9970	9970	9970	0
263	20230926	155900	119450	9970	9970	9970	9970	0
264	20230926	155800	119450	9970	9970	9970	9970	0
265	20230926	155700	119450	9970	9970	9970	9970	0
266	20230926	155600	119450	9970	9970	9970	9970	0
267	20230926	155500	119450	9970	9970	9970	9970	0
268	20230926	155400	119450	9970	9970	9970	9970	0
269	20230926	155300	119450	9970	9970	9970	9970	0
270	20230926	155200	119450	9970	9970	9970	9970	0
271	20230926	155100	119450	9970	9970	9970	9970	0
272	20230926	155000	119450	9970	9970	9970	9970	1
273	20230926	154900	119450	9970	9970	9970	9970	0
274	20230926	154800	119450	9970	9970	9970	9970	0
275	20230926	154700	119450	9970	9970	9970	9970	0
276	20230926	154600	119450	9970	9970	9970	9970	0
277	20230926	154500	119450	9970	9970	9970	9970	0
278	20230926	154400	119450	9970	9970	9970	9970	0
279	20230926	154300	119450	9970	9970	9970	9970	0
280	20230926	154200	119450	9970	9970	9970	9970	0
281	20230926	154100	119450	9970	9970	9970	9970	0
282	20230926	154000	119450	9970	9970	9970	9970	0
283	20230926	153900	119450	9970	9970	9970	9970	0
284	20230926	153800	119450	9970	9970	9970	9970	0
285	20230926	153700	119450	9970	9970	9970	9970	0
286	20230926	153600	119450	9970	9970	9970	9970	0
287	20230926	153500	119450	9970	9970	9970	9970	0
288	20230926	153400	119450	9970	9970	9970	9970	0
289	20230926	153300	119450	9970	9970	9970	9970	0
290	20230926	153200	119450	9970	9970	9970	9970	0
291	20230926	153100	119450	9970	9970	9970	9970	0
292	20230926	153000	119450	9970	9970	9970	9970	0
293	20230926	152900	119450	9970	9970	9970	9970	0
294	20230926	152800	119450	9970	9970	9970	9970	0
295	20230926	152700	119450	9970	9970	9970	9970	0
296	20230926	152600	119450	9970	9970	9970	9970	0
297	20230926	152500	119450	9970	9970	9970	9970	0
298	20230926	152400	119450	9970	9970	9970	9970	0
299	20230926	152300	119450	9970	9970	9970	9970	0
300	20230926	152200	119450	9970	9970	9970	9970	0
301	20230926	152100	119450	9970	9970	9970	9970	0
302	20230926	152000	119450	9970	9970	9970	9970	0
303	20230926	151900	119450	9970	9970	9970	9970	0
304	20230926	151800	119450	9970	9970	9970	9970	0
305	20230926	151700	119450	9970	9970	9970	9970	0
306	20230926	151600	119450	9970	9970	9970	9970	0
307	20230926	151500	119450	9970	9970	9970	9970	0
308	20230926	151400	119450	9970	9970	9970	9970	0
309	20230926	151300	119450	9970	9970	9970	9970	0
310	20230926	151200	119450	9970	9970	9970	9970	0
311	20230926	151100	119450	9970	9970	9970	9970	0
312	20230926	151000	119450	9970	9970	9970	9970	0
313	20230926	150900	119450	9970	9970	9970	9970	0
314	20230926	150800	119450	9970	9970	9970	9970	0
315	20230926	150700	119450	9970	9970	9970	9970	0
316	20230926	150600	119450	9970	9970	9970	9970	0
317	20230926	150500	119450	9970	9970	9970	9970	0
318	20230926	150400	119450	9970	9970	9970	9970	0
319	20230926	150300	119450	9970	9970	9970	9970	0
320	20230926	150200	119450	9970	9970	9970	9970	0
321	20230926	150100	119450	9970	9970	9970	9970	0
322	20230926	150000	119450	9970	9970	9970	9970	0
323	20230926	145900	119450	9970	9970	9970	9970	0
324	20230926	145800	119450	9970	9970	9970	9970	0
325	20230926	145700	119450	9970	9970	9970	9970	0
326	20230926	145600	119450	9970	9970	9970	9970	0
327	20230926	145500	119450	9970	9970	9970	9970	0
328	20230926	145400	119450	9970	9970	9970	9970	0
329	20230926	145300	119450	9970	9970	9970	9970	0
330	20230926	145200	119450	9970	9970	9970	9970	0
331	20230926	145100	119450	9970	9970	9970	9970	0
332	20230926	145000	119450	9970	9970	9970	9970	0
333	20230926	144900	119450	9970	9970	9970	9970	0
334	20230926	144800	119450	9970	9970	9970	9970	0
335	20230926	144700	119450	9970	9970	9970	9970	0
336	20230926	144600	119450	9970	9970	9970	9970	0
337	20230926	144500	119450	9970	9970	9970	9970	0
338	20230926	144400	119450	9970	9970	9970	9970	0
339	20230926	144300	119450	9970	9970	9970	9970	0
340	20230926	144200	119450	9970	9970	9970	9970	0
341	20230926	144100	119450	9970	9970	9970	9970	0
342	20230926	144000	119450	9970	9970	9970	9970	0
343	20230926	143900	119450	9970	9970	9970	9970	0
344	20230926	143800	119450	9970	9970	9970	9970	0
345	20230926	143700	119450	9970	9970	9970	9970	0
346	20230926	143600	119450	9970	9970	9970	9970	0
347	20230926	143500	119450	9970	9970	9970	9970	0
348	20230926	143400	119450	9970	9970	9970	9970	0
349	20230926	143300	119450	9970	9970	9970	9970	0
350	20230926	143200	119450	9970	9970	9970	9970	0
351	20230926	143100	119450	9970	9970	9970	9970	0
352	20230926	143000	119450	9970	9970	9970	9970	0
353	20230926	142900	119450	9970	9970	9970	9970	0
354	20230926	142800	119450	9970	9970	9970	9970	0
355	20230926	142700	119450	9970	9970	9970	9970	0
356	20230926	142600	119450	9970	9970	9970	9970	0
357	20230926	142500	119450	9970	9970	9970	9970	0
358	20230926	142400	119450	9970	9970	9970	9970	0
359	20230926	142300	119450	9970	9970	9970	9970	0
360	20230926	142200	119450	9970	9970	9970	9970	0
361	20230926	142100	119450	9970	9970	9970	9970	0
362	20230926	142000	119450	9970	9970	9970	9970	0
363	20230926	141900	119450	9970	9970	9970	9970	0
364	20230926	141800	119450	9970	9970	9970	9970	0
365	20230926	141700	119450	9970	9970	9970	9970	0
366	20230926	141600	119450	9970	9970	9970	9970	0
367	20230926	141500	119450	9970	9970	9970	9970	0
368	20230926	141400	119450	9970	9970	9970	9970	0
369	20230926	141300	119450	9970	9970	9970	9970	0
370	20230926	141200	119450	9970	9970	9970	9970	0
371	20230926	141100	119450	9970	9970	9970	9970	0
372	20230926	141000	119450	9970	9970	9970	9970	0
373	20230926	140900	119450	9970	9970	9970	9970	0
374	20230926	140800	119450	9970	9970	9970	9970	0
375	20230926	140700	119450	9970	9970	9970	9970	0
376	20230926	140600	119450	9970	9970	9970	9970	0
377	20230926	140500	119450	9970	9970	9970	9970	0
378	20230926	140400	119450	9970	9970	9970	9970	0
379	20230926	140300	119450	9970	9970	9970	9970	0
380	20230926	140200	119450	9970	9970	9970	9970	0
381	20230926	140100	119450	9970	9970	9970	9970	0
382	20230926	140000	119450	9970	9970	9970	9970	0
383	20230926	135900	119450	9970	9970	9970	9970	0
384	20230926	135800	119450	9970	9970	9970	9970	0
385	20230926	135700	119450	9970	9970	9970	9970	0
386	20230926	135600	119450	9970	9970	9970	9970	0
387	20230926	135500	119450	9970	9970	9970	9970	0
388	20230926	135400	119450	9970	9970	9970	9970	0
389	20230926	135300	119450	9970	9970	9970	9970	0
390	20230926	135200	119450	9970	9970	9970	9970	0
391	20230926	135100	119450	9970	9970	9970	9970	0
392	20230926	135000	119450	9970	9970	9970	9970	0
393	20230926	134900	119450	9970	9970	9970	9970	0
394	20230926	134800	119450	9970	9970	9970	9970	0
395	20230926	134700	119450	9970	9970	9970	9970	0
396	20230926	134600	119450	9970	9970	9970	9970	0
397	20230926	134500	119450	9970	9970	9970	9970	0
398	20230926	134400	119450	9970	9970	9970	9970	0
399	20230926	134300	119450	9970	9970	9970	9970	0
400	20230926	134200	119450	9970	9970	9970	9970	0
401	20230926	134100	119450	9970	9970	9970	9970	0
402	20230926	134000	119450	9970	9970	9970	9970	0
403	20230926	133900	119450	9970	9970	9970	9970	0
404	20230926	133800	119450	9970	9970	9970	9970	0
405	20230926	133700	119450	9970	9970	9970	9970	0
406	20230926	133600	119450	9970	9970	9970	9970	0
407	20230926	133500	119450	9970	9970	9970	9970	0
408	20230926	133400	119450	9970	9970	9970	9970	0
409	20230926	133300	119450	9970	9970	9970	9970	0
410	20230926	133200	119450	9970	9970	9970	9970	0
411	20230926	133100	119450	9970	9970	9970	9970	0
412	20230926	133000	119450	9970	9970	9970	9970	0
413	20230926	132900	119450	9970	9970	9970	9970	0
414	20230926	132800	119450	9970	9970	9970	9970	0
415	20230926	132700	119450	9970	9970	9970	9970	0
416	20230926	132600	119450	9970	9970	9970	9970	0
417	20230926	132500	119450	9970	9970	9970	9970	0
418	20230926	132400	119450	9970	9970	9970	9970	0
419	20230926	132300	119450	9970	9970	9970	9970	0
420	20230926	132200	119450	9970	9970	9970	9970	0
421	20230926	132100	119450	9970	9970	9970	9970	0
422	20230926	132000	119450	9970	9970	9970	9970	0
423	20230926	131900	119450	9970	9970	9970	9970	0
424	20230926	131800	119450	9970	9970	9970	9970	0
425	20230926	131700	119450	9970	9970	9970	9970	0
426	20230926	131600	119450	9970	9970	9970	9970	0
427	20230926	131500	119450	9970	9970	9970	9970	0
428	20230926	131400	119450	9970	9970	9970	9970	0
429	20230926	131300	119450	9970	9970	9970	9970	0
430	20230926	131200	119450	9970	9970	9970	9970	0
431	20230926	131100	119450	9970	9970	9970	9970	0
432	20230926	131000	119450	9970	9970	9970	9970	0
433	20230926	130900	119450	9970	9970	9970	9970	0
434	20230926	130800	119450	9970	9970	9970	9970	0
435	20230926	130700	119450	9970	9970	9970	9970	0
436	20230926	130600	119450	9970	9970	9970	9970	0
437	20230926	130500	119450	9970	9970	9970	9970	0
438	20230926	130400	119450	9970	9970	9970	9970	0
439	20230926	130300	119450	9970	9970	9970	9970	0
440	20230926	130200	119450	9970	9970	9970	9970	0
441	20230926	130100	119450	9970	9970	9970	9970	0
442	20230926	130000	119450	9970	9970	9970	9970	0
443	20230926	125900	119450	9970	9970	9970	9970	0
444	20230926	125800	119450	9970	9970	9970	9970	0
445	20230926	125700	119450	9970	9970	9970	9970	0
446	20230926	125600	119450	9970	9970	9970	9970	0
447	20230926	125500	119450	9970	9970	9970	9970	0
448	20230926	125400	119450	9970	9970	9970	9970	0
449	20230926	125300	119450	9970	9970	9970	9970	0
450	20230926	125200	119450	9970	9970	9970	9970	0
451	20230926	125100	119450	9970	9970	9970	9970	0
452	20230926	125000	119450	9970	9970	9970	9970	0
453	20230926	124900	119450	9970	9970	9970	9970	0
454	20230926	124800	119450	9970	9970	9970	9970	0
455	20230926	124700	119450	9970	9970	9970	9970	0
456	20230926	124600	119450	9970	9970	9970	9970	0
457	20230926	124500	119450	9970	9970	9970	9970	0
458	20230926	124400	119450	9970	9970	9970	9970	0
459	20230926	124300	119450	9970	9970	9970	9970	0
460	20230926	124200	119450	9970	9970	9970	9970	0
461	20230926	124100	119450	9970	9970	9970	9970	0
462	20230926	124000	119450	9970	9970	9970	9970	0
463	20230926	123900	119450	9970	9970	9970	9970	0
464	20230926	123800	119450	9970	9970	9970	9970	0
465	20230926	123700	119450	9970	9970	9970	9970	0
466	20230926	123600	119450	9970	9970	9970	9970	0
467	20230926	123500	119450	9970	9970	9970	9970	0
468	20230926	123400	119450	9970	9970	9970	9970	0
469	20230926	123300	119450	9970	9970	9970	9970	0
470	20230926	123200	119450	9970	9970	9970	9970	0
471	20230926	123100	119450	9970	9970	9970	9970	0
472	20230926	123000	119450	9970	9970	9970	9970	0
473	20230926	122900	119450	9970	9970	9970	9970	0
474	20230926	122800	119450	9970	9970	9970	9970	0
475	20230926	122700	119450	9970	9970	9970	9970	0
476	20230926	122600	119450	9970	9970	9970	9970	0
477	20230926	122500	119450	9970	9970	9970	9970	0
478	20230926	122400	119450	9970	9970	9970	9970	0
479	20230926	122300	119450	9970	9970	9970	9970	0
480	20230926	122200	119450	9970	9970	9970	9970	0
481	20230926	122100	119450	9970	9970	9970	9970	0
482	20230926	122000	119450	9970	9970	9970	9970	0
483	20230926	121900	119450	9970	9970	9970	9970	0
484	20230926	121800	119450	9970	9970	9970	9970	0
485	20230926	121700	119450	9970	9970	9970	9970	0
486	20230926	121600	119450	9970	9970	9970	9970	0
487	20230926	121500	119450	9970	9970	9970	9970	0
488	20230926	121400	119450	9970	9970	9970	9970	0
489	20230926	121300	119450	9970	9970	9970	9970	0
490	20230926	121200	119450	9970	9970	9970	9970	0
491	20230926	121100	119450	9970	9970	9970	9970	0
492	20230926	121000	119450	9970	9970	9970	9970	0
493	20230926	120900	119450	9970	9970	9970	9970	0
494	20230926	120800	119450	9970	9970	9970	9970	0
495	20230926	120700	119450	9970	9970	9970	9970	0
496	20230926	120600	119450	9970	9970	9970	9970	0
497	20230926	120500	119450	9970	9970	9970	9970	0
498	20230926	120400	119450	9970	9970	9970	9970	0
499	20230926	120300	119450	9970	9970	9970	9970	0
500	20230926	120200	119450	9970	9970	9970	9970	0
501	20230926	120100	119450	9970	9970	9970	9970	0
502	20230926	120000	119450	9970	9970	9970	9970	0
503	20230926	115900	119450	9970	9970	9970	9970	0
504	20230926	115800	119450	9970	9970	9970	9970	0
505	20230926	115700	119450	9970	9970	9970	9970	0
506	20230926	115600	119450	9970	9970	9970	9970	0
507	20230926	115500	119450	9970	9970	9970	9970	0
508	20230926	115400	119450	9970	9970	9970	9970	0
509	20230926	115300	119450	9970	9970	9970	9970	0
510	20230926	115200	119450	9970	9970	9970	9970	0
511	20230926	115100	119450	9970	9970	9970	9970	0
512	20230926	115000	119450	9970	9970	9970	9970	0
513	20230926	114900	119450	9970	9970	9970	9970	0
514	20230926	114800	119450	9970	9970	9970	9970	0
515	20230926	114700	119450	9970	9970	9970	9970	0
516	20230926	114600	119450	9970	9970	9970	9970	0
517	20230926	114500	119450	9970	9970	9970	9970	0
518	20230926	114400	119450	9970	9970	9970	9970	0
519	20230926	114300	119450	9970	9970	9970	9970	0
520	20230926	114200	119450	9970	9970	9970	9970	0
521	20230926	114100	119450	9970	9970	9970	9970	0
522	20230926	114000	119450	9970	9970	9970	9970	0
523	20230926	113900	119450	9970	9970	9970	9970	0
524	20230926	113800	119450	9970	9970	9970	9970	0
525	20230926	113700	119450	9970	9970	9970	9970	0
526	20230926	113600	119450	9970	9970	9970	9970	0
527	20230926	113500	119450	9970	9970	9970	9970	0
528	20230926	113400	119450	9970	9970	9970	9970	0
529	20230926	113300	119450	9970	9970	9970	9970	0
530	20230926	113200	119450	9970	9970	9970	9970	0
531	20230926	113100	119450	9970	9970	9970	9970	0
532	20230926	113000	119450	9970	9970	9970	9970	0
533	20230926	112900	119450	9970	9970	9970	9970	0
534	20230926	112800	119450	9970	9970	9970	9970	0
535	20230926	112700	119450	9970	9970	9970	9970	0
536	20230926	112600	119450	9970	9970	9970	9970	0
537	20230926	112500	119450	9970	9970	9970	9970	0
538	20230926	112400	119450	9970	9970	9970	9970	0
539	20230926	112300	119450	9970	9970	9970	9970	0
540	20230926	112200	119450	9970	9970	9970	9970	0
541	20230926	112100	119450	9970	9970	9970	9970	0
542	20230926	112000	119450	9970	9970	9970	9970	0
543	20230926	111900	119450	9970	9970	9970	9970	0
544	20230926	111800	119450	9970	9970	9970	9970	0
545	20230926	111700	119450	9970	9970	9970	9970	0
546	20230926	111600	119450	9970	9970	9970	9970	0
547	20230926	111500	119450	9970	9970	9970	9970	0
548	20230926	111400	119450	9970	9970	9970	9970	0
549	20230926	111300	119450	9970	9970	9970	9970	0
550	20230926	111200	119450	9970	9970	9970	9970	0
551	20230926	111100	119450	9970	9970	9970	9970	0
552	20230926	111000	119450	9970	9970	9970	9970	0
553	20230926	110900	119450	9970	9970	9970	9970	0
554	20230926	110800	119450	9970	9970	9970	9970	0
555	20230926	110700	119450	9970	9970	9970	9970	0
556	20230926	110600	119450	9970	9970	9970	9970	0
557	20230926	110500	119450	9970	9970	9970	9970	0
558	20230926	110400	119450	9970	9970	9970	9970	0
559	20230926	110300	119450	9970	9970	9970	9970	0
560	20230926	110200	119450	9970	9970	9970	9970	0
561	20230926	110100	119450	9970	9970	9970	9970	0
562	20230926	110000	119450	9970	9970	9970	9970	0
563	20230926	105900	119450	9970	9970	9970	9970	0
564	20230926	105800	119450	9970	9970	9970	9970	0
565	20230926	105700	119450	9970	9970	9970	9970	0
566	20230926	105600	119450	9970	9970	9970	9970	0
567	20230926	105500	119450	9970	9970	9970	9970	0
568	20230926	105400	119450	9970	9970	9970	9970	0
569	20230926	105300	119450	9970	9970	9970	9970	0
570	20230926	105200	119450	9970	9970	9970	9970	0
571	20230926	105100	119450	9970	9970	9970	9970	0
572	20230926	105000	119450	9970	9970	9970	9970	0
573	20230926	104900	119450	9970	9970	9970	9970	0
574	20230926	104800	119450	9970	9970	9970	9970	0
575	20230926	104700	119450	9970	9970	9970	9970	0
576	20230926	104600	119450	9970	9970	9970	9970	0
577	20230926	104500	119450	9970	9970	9970	9970	0
578	20230926	104400	119450	9970	9970	9970	9970	0
579	20230926	104300	119450	9970	9970	9970	9970	0
580	20230926	104200	119450	9970	9970	9970	9970	0
581	20230926	104100	119450	9970	9970	9970	9970	0
582	20230926	104000	119450	9970	9970	9970	9970	0
583	20230926	103900	119450	9970	9970	9970	9970	0
584	20230926	103800	119450	9970	9970	9970	9970	0
585	20230926	103700	119450	9970	9970	9970	9970	0
586	20230926	103600	119450	9970	9970	9970	9970	0
587	20230926	103500	119450	9970	9970	9970	9970	0
588	20230926	103400	119450	9970	9970	9970	9970	0
589	20230926	103300	119450	9970	9970	9970	9970	0
590	20230926	103200	119450	9970	9970	9970	9970	0
591	20230926	103100	119450	9970	9970	9970	9970	0
592	20230926	103000	119450	9970	9970	9970	9970	0
593	20230926	102900	119450	9970	9970	9970	9970	0
594	20230926	102800	119450	9970	9970	9970	9970	0
595	20230926	102700	119450	9970	9970	9970	9970	0
596	20230926	102600	119450	9970	9970	9970	9970	0
597	20230926	102500	119450	9970	9970	9970	9970	0
598	20230926	102400	119450	9970	9970	9970	9970	0
599	20230926	102300	119450	9970	9970	9970	9970	0
600	20230926	102200	119450	9970	9970	9970	9970	0
601	20230926	102100	119450	9970	9970	9970	9970	0
602	20230926	102000	119450	9970	9970	9970	9970	0
603	20230926	101900	119450	9970	9970	9970	9970	0
604	20230926	101800	119450	9970	9970	9970	9970	0
605	20230926	101700	119450	9970	9970	9970	9970	0
606	20230926	101600	119450	9970	9970	9970	9970	0
607	20230926	101500	119450	9970	9970	9970	9970	0
608	20230926	101400	119450	9970	9970	9970	9970	0
609	20230926	101300	119450	9970	9970	9970	9970	0
610	20230926	101200	119450	9970	9970	9970	9970	0
611	20230926	101100	119450	9970	9970	9970	9970	0
612	20230926	101000	119450	9970	9970	9970	9970	0
613	20230926	100900	119450	9970	9970	9970	9970	0
614	20230926	100800	119450	9970	9970	9970	9970	0
615	20230926	100700	119450	9970	9970	9970	9970	0
616	20230926	100600	119450	9970	9970	9970	9970	0
617	20230926	100500	119450	9970	9970	9970	9970	0
618	20230926	100400	119450	9970	9970	9970	9970	0
619	20230926	100300	119450	9970	9970	9970	9970	1
620	20230926	100200	109480	9900	9900	9900	9900	3
621	20230926	100100	79780	9970	9970	9970	9970	0
622	20230926	100000	79780	9970	9970	9970	9970	0
623	20230926	095900	79780	9970	9970	9970	9970	0
624	20230926	095800	79780	9970	9970	9970	9970	0
625	20230926	095700	79780	9970	9970	9970	9970	0
626	20230926	095600	79780	9970	9970	9970	9970	0
627	20230926	095500	79780	9970	9970	9970	9970	0
628	20230926	095400	79780	9970	9970	9970	9970	0
629	20230926	095300	79780	9970	9970	9970	9970	0
630	20230926	095200	79780	9970	9970	9970	9970	0
631	20230926	095100	79780	9970	9970	9970	9970	0
632	20230926	095000	79780	9970	9970	9970	9970	0
633	20230926	094900	79780	9970	9970	9970	9970	0
634	20230926	094800	79780	9970	9970	9970	9970	0
635	20230926	094700	79780	9970	9970	9970	9970	0
636	20230926	094600	79780	9970	9970	9970	9970	0
637	20230926	094500	79780	9970	9970	9970	9970	0
638	20230926	094400	79780	9970	9970	9970	9970	0
639	20230926	094300	79780	9970	9970	9970	9970	0
640	20230926	094200	79780	9970	9970	9970	9970	0
641	20230926	094100	79780	9970	9970	9970	9970	0
642	20230926	094000	79780	9970	9970	9970	9970	7
643	20230926	093900	9990	9990	9990	9990	9990	0
644	20230926	093800	9990	9990	9990	9990	9990	0
645	20230926	093700	9990	9990	9990	9990	9990	0
646	20230926	093600	9990	9990	9990	9990	9990	0
647	20230926	093500	9990	9990	9990	9990	9990	0
648	20230926	093400	9990	9990	9990	9990	9990	0
649	20230926	093300	9990	9990	9990	9990	9990	0
650	20230926	093200	9990	9990	9990	9990	9990	0
651	20230926	093100	9990	9990	9990	9990	9990	0
652	20230926	093000	9990	9990	9990	9990	9990	0
653	20230926	092900	9990	9990	9990	9990	9990	0
654	20230926	092800	9990	9990	9990	9990	9990	0
655	20230926	092700	9990	9990	9990	9990	9990	0
656	20230926	092600	9990	9990	9990	9990	9990	0
657	20230926	092500	9990	9990	9990	9990	9990	0
658	20230926	092400	9990	9990	9990	9990	9990	0
659	20230926	092300	9990	9990	9990	9990	9990	0
660	20230926	092200	9990	9990	9990	9990	9990	0
661	20230926	092100	9990	9990	9990	9990	9990	0
662	20230926	092000	9990	9990	9990	9990	9990	0
663	20230926	091900	9990	9990	9990	9990	9990	0
664	20230926	091800	9990	9990	9990	9990	9990	0
665	20230926	091700	9990	9990	9990	9990	9990	0
666	20230926	091600	9990	9990	9990	9990	9990	0
667	20230926	091500	9990	9990	9990	9990	9990	0
668	20230926	091400	9990	9990	9990	9990	9990	0
669	20230926	091300	9990	9990	9990	9990	9990	0
670	20230926	091200	9990	9990	9990	9990	9990	0
671	20230926	091100	9990	9990	9990	9990	9990	0
672	20230926	091000	9990	9990	9990	9990	9990	0
673	20230926	090900	9990	9990	9990	9990	9990	0
674	20230926	090800	9990	9990	9990	9990	9990	0
675	20230926	090700	9990	9990	9990	9990	9990	0
676	20230926	090600	9990	9990	9990	9990	9990	0
677	20230926	090500	9990	9990	9990	9990	9990	0
678	20230926	090400	9990	9990	9990	9990	9990	0
679	20230926	090300	9990	9990	9990	9990	9990	0
680	20230926	090200	9990	9990	9990	9990	9990	0
681	20230926	090100	9990	9990	9990	9990	9990	1
682	20230926	090000	0	9940	9940	9940	9940	0