KissMeData/185190/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	200800	201000	1000	1000	1000	1000	1
3	20230905	200700	201000	1000	1000	1000	1000	0
4	20230905	200600	201000	1000	1000	1000	1000	0
5	20230905	200500	201000	1000	1000	1000	1000	0
6	20230905	200400	201000	1000	1000	1000	1000	0
7	20230905	200300	201000	1000	1000	1000	1000	0
8	20230905	200200	201000	1000	1000	1000	1000	0
9	20230905	200100	201000	1000	1000	1000	1000	0
10	20230905	200000	201000	1000	1000	1000	1000	0
11	20230905	195900	201000	1000	1000	1000	1000	0
12	20230905	195800	201000	1000	1000	1000	1000	0
13	20230905	195700	201000	1000	1000	1000	1000	0
14	20230905	195600	201000	1000	1000	1000	1000	0
15	20230905	195500	201000	1000	1000	1000	1000	0
16	20230905	195400	201000	1000	1000	1000	1000	0
17	20230905	195300	201000	1000	1000	1000	1000	0
18	20230905	195200	201000	1000	1000	1000	1000	0
19	20230905	195100	201000	1000	1000	1000	1000	0
20	20230905	195000	201000	1000	1000	1000	1000	0
21	20230905	194900	201000	1000	1000	1000	1000	0
22	20230905	194800	201000	1000	1000	1000	1000	0
23	20230905	194700	201000	1000	1000	1000	1000	0
24	20230905	194600	201000	1000	1000	1000	1000	0
25	20230905	194500	201000	1000	1000	1000	1000	0
26	20230905	194400	201000	1000	1000	1000	1000	0
27	20230905	194300	201000	1000	1000	1000	1000	0
28	20230905	194200	201000	1000	1000	1000	1000	0
29	20230905	194100	201000	1000	1000	1000	1000	0
30	20230905	194000	201000	1000	1000	1000	1000	0
31	20230905	193900	201000	1000	1000	1000	1000	0
32	20230905	193800	201000	1000	1000	1000	1000	1
33	20230905	193700	201000	1000	1000	1000	1000	0
34	20230905	193600	201000	1000	1000	1000	1000	0
35	20230905	193500	201000	1000	1000	1000	1000	0
36	20230905	193400	201000	1000	1000	1000	1000	0
37	20230905	193300	201000	1000	1000	1000	1000	0
38	20230905	193200	201000	1000	1000	1000	1000	0
39	20230905	193100	201000	1000	1000	1000	1000	0
40	20230905	193000	201000	1000	1000	1000	1000	0
41	20230905	192900	201000	1000	1000	1000	1000	0
42	20230905	192800	201000	1000	1000	1000	1000	0
43	20230905	192700	201000	1000	1000	1000	1000	0
44	20230905	192600	201000	1000	1000	1000	1000	0
45	20230905	192500	201000	1000	1000	1000	1000	0
46	20230905	192400	201000	1000	1000	1000	1000	0
47	20230905	192300	201000	1000	1000	1000	1000	0
48	20230905	192200	201000	1000	1000	1000	1000	0
49	20230905	192100	201000	1000	1000	1000	1000	0
50	20230905	192000	201000	1000	1000	1000	1000	0
51	20230905	191900	201000	1000	1000	1000	1000	0
52	20230905	191800	201000	1000	1000	1000	1000	0
53	20230905	191700	201000	1000	1000	1000	1000	0
54	20230905	191600	201000	1000	1000	1000	1000	0
55	20230905	191500	201000	1000	1000	1000	1000	0
56	20230905	191400	201000	1000	1000	1000	1000	0
57	20230905	191300	201000	1000	1000	1000	1000	0
58	20230905	191200	201000	1000	1000	1000	1000	0
59	20230905	191100	201000	1000	1000	1000	1000	0
60	20230905	191000	201000	1000	1000	1000	1000	0
61	20230905	190900	201000	1000	1000	1000	1000	0
62	20230905	190800	201000	1000	1000	1000	1000	1
63	20230905	190700	201000	1000	1000	1000	1000	0
64	20230905	190600	201000	1000	1000	1000	1000	0
65	20230905	190500	201000	1000	1000	1000	1000	0
66	20230905	190400	201000	1000	1000	1000	1000	0
67	20230905	190300	201000	1000	1000	1000	1000	0
68	20230905	190200	201000	1000	1000	1000	1000	0
69	20230905	190100	201000	1000	1000	1000	1000	0
70	20230905	190000	201000	1000	1000	1000	1000	0
71	20230905	185900	201000	1000	1000	1000	1000	0
72	20230905	185800	201000	1000	1000	1000	1000	0
73	20230905	185700	201000	1000	1000	1000	1000	0
74	20230905	185600	201000	1000	1000	1000	1000	0
75	20230905	185500	201000	1000	1000	1000	1000	0
76	20230905	185400	201000	1000	1000	1000	1000	0
77	20230905	185300	201000	1000	1000	1000	1000	0
78	20230905	185200	201000	1000	1000	1000	1000	0
79	20230905	185100	201000	1000	1000	1000	1000	0
80	20230905	185000	201000	1000	1000	1000	1000	0
81	20230905	184900	201000	1000	1000	1000	1000	0
82	20230905	184800	201000	1000	1000	1000	1000	0
83	20230905	184700	201000	1000	1000	1000	1000	0
84	20230905	184600	201000	1000	1000	1000	1000	0
85	20230905	184500	201000	1000	1000	1000	1000	0
86	20230905	184400	201000	1000	1000	1000	1000	0
87	20230905	184300	201000	1000	1000	1000	1000	0
88	20230905	184200	201000	1000	1000	1000	1000	0
89	20230905	184100	201000	1000	1000	1000	1000	0
90	20230905	184000	201000	1000	1000	1000	1000	0
91	20230905	183900	201000	1000	1000	1000	1000	0
92	20230905	183800	201000	1000	1000	1000	1000	1
93	20230905	183700	201000	1000	1000	1000	1000	0
94	20230905	183600	201000	1000	1000	1000	1000	0
95	20230905	183500	201000	1000	1000	1000	1000	0
96	20230905	183400	201000	1000	1000	1000	1000	0
97	20230905	183300	201000	1000	1000	1000	1000	0
98	20230905	183200	201000	1000	1000	1000	1000	0
99	20230905	183100	201000	1000	1000	1000	1000	0
100	20230905	183000	201000	1000	1000	1000	1000	0
101	20230905	182900	201000	1000	1000	1000	1000	0
102	20230905	182800	201000	1000	1000	1000	1000	0
103	20230905	182700	201000	1000	1000	1000	1000	0
104	20230905	182600	201000	1000	1000	1000	1000	0
105	20230905	182500	201000	1000	1000	1000	1000	0
106	20230905	182400	201000	1000	1000	1000	1000	0
107	20230905	182300	201000	1000	1000	1000	1000	0
108	20230905	182200	201000	1000	1000	1000	1000	0
109	20230905	182100	201000	1000	1000	1000	1000	0
110	20230905	182000	201000	1000	1000	1000	1000	0
111	20230905	181900	201000	1000	1000	1000	1000	0
112	20230905	181800	201000	1000	1000	1000	1000	0
113	20230905	181700	201000	1000	1000	1000	1000	0
114	20230905	181600	201000	1000	1000	1000	1000	0
115	20230905	181500	201000	1000	1000	1000	1000	0
116	20230905	181400	201000	1000	1000	1000	1000	0
117	20230905	181300	201000	1000	1000	1000	1000	0
118	20230905	181200	201000	1000	1000	1000	1000	0
119	20230905	181100	201000	1000	1000	1000	1000	0
120	20230905	181000	201000	1000	1000	1000	1000	0
121	20230905	180900	201000	1000	1000	1000	1000	0
122	20230905	180800	201000	1000	1000	1000	1000	1
123	20230905	180700	201000	1000	1000	1000	1000	0
124	20230905	180600	201000	1000	1000	1000	1000	0
125	20230905	180500	201000	1000	1000	1000	1000	0
126	20230905	180400	201000	1000	1000	1000	1000	0
127	20230905	180300	201000	1000	1000	1000	1000	0
128	20230905	180200	201000	1000	1000	1000	1000	0
129	20230905	180100	201000	1000	1000	1000	1000	0
130	20230905	180000	201000	1000	1000	1000	1000	0
131	20230905	175900	201000	1000	1000	1000	1000	0
132	20230905	175800	201000	1000	1000	1000	1000	0
133	20230905	175700	201000	1000	1000	1000	1000	0
134	20230905	175600	201000	1000	1000	1000	1000	0
135	20230905	175500	201000	1000	1000	1000	1000	0
136	20230905	175400	201000	1000	1000	1000	1000	0
137	20230905	175300	201000	1000	1000	1000	1000	0
138	20230905	175200	201000	1000	1000	1000	1000	0
139	20230905	175100	201000	1000	1000	1000	1000	0
140	20230905	175000	201000	1000	1000	1000	1000	0
141	20230905	174900	201000	1000	1000	1000	1000	0
142	20230905	174800	201000	1000	1000	1000	1000	0
143	20230905	174700	201000	1000	1000	1000	1000	0
144	20230905	174600	201000	1000	1000	1000	1000	0
145	20230905	174500	201000	1000	1000	1000	1000	0
146	20230905	174400	201000	1000	1000	1000	1000	0
147	20230905	174300	201000	1000	1000	1000	1000	0
148	20230905	174200	201000	1000	1000	1000	1000	0
149	20230905	174100	201000	1000	1000	1000	1000	0
150	20230905	174000	201000	1000	1000	1000	1000	0
151	20230905	173900	201000	1000	1000	1000	1000	0
152	20230905	173800	201000	1000	1000	1000	1000	1
153	20230905	173700	201000	1000	1000	1000	1000	0
154	20230905	173600	201000	1000	1000	1000	1000	0
155	20230905	173500	201000	1000	1000	1000	1000	0
156	20230905	173400	201000	1000	1000	1000	1000	0
157	20230905	173300	201000	1000	1000	1000	1000	0
158	20230905	173200	201000	1000	1000	1000	1000	0
159	20230905	173100	201000	1000	1000	1000	1000	0
160	20230905	173000	201000	1000	1000	1000	1000	0
161	20230905	172900	201000	1000	1000	1000	1000	0
162	20230905	172800	201000	1000	1000	1000	1000	0
163	20230905	172700	201000	1000	1000	1000	1000	0
164	20230905	172600	201000	1000	1000	1000	1000	0
165	20230905	172500	201000	1000	1000	1000	1000	0
166	20230905	172400	201000	1000	1000	1000	1000	0
167	20230905	172300	201000	1000	1000	1000	1000	0
168	20230905	172200	201000	1000	1000	1000	1000	0
169	20230905	172100	201000	1000	1000	1000	1000	0
170	20230905	172000	201000	1000	1000	1000	1000	0
171	20230905	171900	201000	1000	1000	1000	1000	0
172	20230905	171800	201000	1000	1000	1000	1000	0
173	20230905	171700	201000	1000	1000	1000	1000	0
174	20230905	171600	201000	1000	1000	1000	1000	0
175	20230905	171500	201000	1000	1000	1000	1000	0
176	20230905	171400	201000	1000	1000	1000	1000	0
177	20230905	171300	201000	1000	1000	1000	1000	0
178	20230905	171200	201000	1000	1000	1000	1000	0
179	20230905	171100	201000	1000	1000	1000	1000	0
180	20230905	171000	201000	1000	1000	1000	1000	0
181	20230905	170900	201000	1000	1000	1000	1000	0
182	20230905	170800	201000	1000	1000	1000	1000	1
183	20230905	170700	201000	1000	1000	1000	1000	0
184	20230905	170600	201000	1000	1000	1000	1000	0
185	20230905	170500	201000	1000	1000	1000	1000	0
186	20230905	170400	201000	1000	1000	1000	1000	0
187	20230905	170300	201000	1000	1000	1000	1000	0
188	20230905	170200	201000	1000	1000	1000	1000	0
189	20230905	170100	201000	1000	1000	1000	1000	0
190	20230905	170000	201000	1000	1000	1000	1000	0
191	20230905	165900	201000	1000	1000	1000	1000	0
192	20230905	165800	201000	1000	1000	1000	1000	0
193	20230905	165700	201000	1000	1000	1000	1000	0
194	20230905	165600	201000	1000	1000	1000	1000	0
195	20230905	165500	201000	1000	1000	1000	1000	0
196	20230905	165400	201000	1000	1000	1000	1000	0
197	20230905	165300	201000	1000	1000	1000	1000	0
198	20230905	165200	201000	1000	1000	1000	1000	0
199	20230905	165100	201000	1000	1000	1000	1000	0
200	20230905	165000	201000	1000	1000	1000	1000	0
201	20230905	164900	201000	1000	1000	1000	1000	0
202	20230905	164800	201000	1000	1000	1000	1000	0
203	20230905	164700	201000	1000	1000	1000	1000	0
204	20230905	164600	201000	1000	1000	1000	1000	0
205	20230905	164500	201000	1000	1000	1000	1000	0
206	20230905	164400	201000	1000	1000	1000	1000	0
207	20230905	164300	201000	1000	1000	1000	1000	0
208	20230905	164200	201000	1000	1000	1000	1000	0
209	20230905	164100	201000	1000	1000	1000	1000	0
210	20230905	164000	201000	1000	1000	1000	1000	0
211	20230905	163900	201000	1000	1000	1000	1000	0
212	20230905	163800	201000	1000	1000	1000	1000	1
213	20230905	163700	201000	1000	1000	1000	1000	0
214	20230905	163600	201000	1000	1000	1000	1000	0
215	20230905	163500	201000	1000	1000	1000	1000	0
216	20230905	163400	201000	1000	1000	1000	1000	0
217	20230905	163300	201000	1000	1000	1000	1000	0
218	20230905	163200	201000	1000	1000	1000	1000	0
219	20230905	163100	201000	1000	1000	1000	1000	0
220	20230905	163000	201000	1000	1000	1000	1000	0
221	20230905	162900	201000	1000	1000	1000	1000	0
222	20230905	162800	201000	1000	1000	1000	1000	0
223	20230905	162700	201000	1000	1000	1000	1000	0
224	20230905	162600	201000	1000	1000	1000	1000	0
225	20230905	162500	201000	1000	1000	1000	1000	0
226	20230905	162400	201000	1000	1000	1000	1000	0
227	20230905	162300	201000	1000	1000	1000	1000	0
228	20230905	162200	201000	1000	1000	1000	1000	0
229	20230905	162100	201000	1000	1000	1000	1000	0
230	20230905	162000	201000	1000	1000	1000	1000	0
231	20230905	161900	201000	1000	1000	1000	1000	0
232	20230905	161800	201000	1000	1000	1000	1000	0
233	20230905	161700	201000	1000	1000	1000	1000	0
234	20230905	161600	201000	1000	1000	1000	1000	0
235	20230905	161500	201000	1000	1000	1000	1000	0
236	20230905	161400	201000	1000	1000	1000	1000	0
237	20230905	161300	201000	1000	1000	1000	1000	0
238	20230905	161200	201000	1000	1000	1000	1000	0
239	20230905	161100	201000	1000	1000	1000	1000	0
240	20230905	161000	201000	1000	1000	1000	1000	0
241	20230905	160900	201000	1000	1000	1000	1000	0
242	20230905	160800	201000	1000	1000	1000	1000	1
243	20230905	160700	201000	1000	1000	1000	1000	0
244	20230905	160600	201000	1000	1000	1000	1000	0
245	20230905	160500	201000	1000	1000	1000	1000	0
246	20230905	160400	201000	1000	1000	1000	1000	0
247	20230905	160300	201000	1000	1000	1000	1000	0
248	20230905	160200	201000	1000	1000	1000	1000	0
249	20230905	160100	201000	1000	1000	1000	1000	0
250	20230905	160000	201000	1000	1000	1000	1000	0
251	20230905	155900	201000	1000	1000	1000	1000	0
252	20230905	155800	201000	1000	1000	1000	1000	0
253	20230905	155700	201000	1000	1000	1000	1000	0
254	20230905	155600	201000	1000	1000	1000	1000	0
255	20230905	155500	201000	1000	1000	1000	1000	0
256	20230905	155400	201000	1000	1000	1000	1000	0
257	20230905	155300	201000	1000	1000	1000	1000	0
258	20230905	155200	201000	1000	1000	1000	1000	0
259	20230905	155100	201000	1000	1000	1000	1000	0
260	20230905	155000	201000	1000	1000	1000	1000	0
261	20230905	154900	201000	1000	1000	1000	1000	0
262	20230905	154800	201000	1000	1000	1000	1000	0
263	20230905	154700	201000	1000	1000	1000	1000	0
264	20230905	154600	201000	1000	1000	1000	1000	0
265	20230905	154500	201000	1000	1000	1000	1000	0
266	20230905	154400	201000	1000	1000	1000	1000	0
267	20230905	154300	201000	1000	1000	1000	1000	0
268	20230905	154200	201000	1000	1000	1000	1000	0
269	20230905	154100	201000	1000	1000	1000	1000	0
270	20230905	154000	201000	1000	1000	1000	1000	0
271	20230905	153900	201000	1000	1000	1000	1000	0
272	20230905	153800	201000	1000	1000	1000	1000	1
273	20230905	153700	201000	1000	1000	1000	1000	0
274	20230905	153600	201000	1000	1000	1000	1000	0
275	20230905	153500	201000	1000	1000	1000	1000	0
276	20230905	153400	201000	1000	1000	1000	1000	0
277	20230905	153300	201000	1000	1000	1000	1000	0
278	20230905	153200	201000	1000	1000	1000	1000	0
279	20230905	153100	201000	1000	1000	1000	1000	0
280	20230905	153000	201000	1000	1000	1000	1000	0
281	20230905	152900	201000	1000	1000	1000	1000	0
282	20230905	152800	201000	1000	1000	1000	1000	0
283	20230905	152700	201000	1000	1000	1000	1000	0
284	20230905	152600	201000	1000	1000	1000	1000	0
285	20230905	152500	201000	1000	1000	1000	1000	0
286	20230905	152400	201000	1000	1000	1000	1000	0
287	20230905	152300	201000	1000	1000	1000	1000	0
288	20230905	152200	201000	1000	1000	1000	1000	0
289	20230905	152100	201000	1000	1000	1000	1000	0
290	20230905	152000	201000	1000	1000	1000	1000	0
291	20230905	151900	201000	1000	1000	1000	1000	0
292	20230905	151800	201000	1000	1000	1000	1000	0
293	20230905	151700	201000	1000	1000	1000	1000	0
294	20230905	151600	201000	1000	1000	1000	1000	0
295	20230905	151500	201000	1000	1000	1000	1000	0
296	20230905	151400	201000	1000	1000	1000	1000	0
297	20230905	151300	201000	1000	1000	1000	1000	0
298	20230905	151200	201000	1000	1000	1000	1000	0
299	20230905	151100	201000	1000	1000	1000	1000	0
300	20230905	151000	201000	1000	1000	1000	1000	0
301	20230905	150900	201000	1000	1000	1000	1000	0
302	20230905	150800	201000	1000	1000	1000	1000	0
303	20230905	150700	201000	1000	1000	1000	1000	0
304	20230905	150600	201000	1000	1000	1000	1000	0
305	20230905	150500	201000	1000	1000	1000	1000	0
306	20230905	150400	201000	1000	1000	1000	1000	0
307	20230905	150300	201000	1000	1000	1000	1000	0
308	20230905	150200	201000	1000	1000	1000	1000	0
309	20230905	150100	201000	1000	1000	1000	1000	0
310	20230905	150000	201000	1000	1000	1000	1000	0
311	20230905	145900	201000	1000	1000	1000	1000	0
312	20230905	145800	201000	1000	1000	1000	1000	0
313	20230905	145700	201000	1000	1000	1000	1000	0
314	20230905	145600	201000	1000	1000	1000	1000	0
315	20230905	145500	201000	1000	1000	1000	1000	0
316	20230905	145400	201000	1000	1000	1000	1000	0
317	20230905	145300	201000	1000	1000	1000	1000	0
318	20230905	145200	201000	1000	1000	1000	1000	0
319	20230905	145100	201000	1000	1000	1000	1000	0
320	20230905	145000	201000	1000	1000	1000	1000	0
321	20230905	144900	201000	1000	1000	1000	1000	0
322	20230905	144800	201000	1000	1000	1000	1000	0
323	20230905	144700	201000	1000	1000	1000	1000	0
324	20230905	144600	201000	1000	1000	1000	1000	0
325	20230905	144500	201000	1000	1000	1000	1000	0
326	20230905	144400	201000	1000	1000	1000	1000	0
327	20230905	144300	201000	1000	1000	1000	1000	0
328	20230905	144200	201000	1000	1000	1000	1000	0
329	20230905	144100	201000	1000	1000	1000	1000	0
330	20230905	144000	201000	1000	1000	1000	1000	0
331	20230905	143900	201000	1000	1000	1000	1000	0
332	20230905	143800	201000	1000	1000	1000	1000	0
333	20230905	143700	201000	1000	1000	1000	1000	0
334	20230905	143600	201000	1000	1000	1000	1000	0
335	20230905	143500	201000	1000	1000	1000	1000	0
336	20230905	143400	201000	1000	1000	1000	1000	0
337	20230905	143300	201000	1000	1000	1000	1000	0
338	20230905	143200	201000	1000	1000	1000	1000	0
339	20230905	143100	201000	1000	1000	1000	1000	0
340	20230905	143000	201000	1000	1000	1000	1000	0
341	20230905	142900	201000	1000	1000	1000	1000	0
342	20230905	142800	201000	1000	1000	1000	1000	0
343	20230905	142700	201000	1000	1000	1000	1000	0
344	20230905	142600	201000	1000	1000	1000	1000	0
345	20230905	142500	201000	1000	1000	1000	1000	0
346	20230905	142400	201000	1000	1000	1000	1000	0
347	20230905	142300	201000	1000	1000	1000	1000	0
348	20230905	142200	201000	1000	1000	1000	1000	0
349	20230905	142100	201000	1000	1000	1000	1000	0
350	20230905	142000	201000	1000	1000	1000	1000	0
351	20230905	141900	201000	1000	1000	1000	1000	0
352	20230905	141800	201000	1000	1000	1000	1000	0
353	20230905	141700	201000	1000	1000	1000	1000	0
354	20230905	141600	201000	1000	1000	1000	1000	0
355	20230905	141500	201000	1000	1000	1000	1000	0
356	20230905	141400	201000	1000	1000	1000	1000	0
357	20230905	141300	201000	1000	1000	1000	1000	0
358	20230905	141200	201000	1000	1000	1000	1000	0
359	20230905	141100	201000	1000	1000	1000	1000	0
360	20230905	141000	201000	1000	1000	1000	1000	0
361	20230905	140900	201000	1000	1000	1000	1000	0
362	20230905	140800	201000	1000	1000	1000	1000	0
363	20230905	140700	201000	1000	1000	1000	1000	0
364	20230905	140600	201000	1000	1000	1000	1000	0
365	20230905	140500	201000	1000	1000	1000	1000	0
366	20230905	140400	201000	1000	1000	1000	1000	0
367	20230905	140300	201000	1000	1000	1000	1000	0
368	20230905	140200	201000	1000	1000	1000	1000	0
369	20230905	140100	201000	1000	1000	1000	1000	0
370	20230905	140000	201000	1000	1000	1000	1000	0
371	20230905	135900	201000	1000	1000	1000	1000	0
372	20230905	135800	201000	1000	1000	1000	1000	0
373	20230905	135700	201000	1000	1000	1000	1000	0
374	20230905	135600	201000	1000	1000	1000	1000	0
375	20230905	135500	201000	1000	1000	1000	1000	0
376	20230905	135400	201000	1000	1000	1000	1000	0
377	20230905	135300	201000	1000	1000	1000	1000	0
378	20230905	135200	201000	1000	1000	1000	1000	0
379	20230905	135100	201000	1000	1000	1000	1000	0
380	20230905	135000	201000	1000	1000	1000	1000	0
381	20230905	134900	201000	1000	1000	1000	1000	0
382	20230905	134800	201000	1000	1000	1000	1000	0
383	20230905	134700	201000	1000	1000	1000	1000	0
384	20230905	134600	201000	1000	1000	1000	1000	0
385	20230905	134500	201000	1000	1000	1000	1000	0
386	20230905	134400	201000	1000	1000	1000	1000	0
387	20230905	134300	201000	1000	1000	1000	1000	0
388	20230905	134200	201000	1000	1000	1000	1000	0
389	20230905	134100	201000	1000	1000	1000	1000	0
390	20230905	134000	201000	1000	1000	1000	1000	0
391	20230905	133900	201000	1000	1000	1000	1000	0
392	20230905	133800	201000	1000	1000	1000	1000	0
393	20230905	133700	201000	1000	1000	1000	1000	0
394	20230905	133600	201000	1000	1000	1000	1000	0
395	20230905	133500	201000	1000	1000	1000	1000	0
396	20230905	133400	201000	1000	1000	1000	1000	0
397	20230905	133300	201000	1000	1000	1000	1000	0
398	20230905	133200	201000	1000	1000	1000	1000	0
399	20230905	133100	201000	1000	1000	1000	1000	0
400	20230905	133000	201000	1000	1000	1000	1000	0
401	20230905	132900	201000	1000	1000	1000	1000	0
402	20230905	132800	201000	1000	1000	1000	1000	0
403	20230905	132700	201000	1000	1000	1000	1000	0
404	20230905	132600	201000	1000	1000	1000	1000	0
405	20230905	132500	201000	1000	1000	1000	1000	0
406	20230905	132400	201000	1000	1000	1000	1000	0
407	20230905	132300	201000	1000	1000	1000	1000	0
408	20230905	132200	201000	1000	1000	1000	1000	0
409	20230905	132100	201000	1000	1000	1000	1000	0
410	20230905	132000	201000	1000	1000	1000	1000	0
411	20230905	131900	201000	1000	1000	1000	1000	0
412	20230905	131800	201000	1000	1000	1000	1000	0
413	20230905	131700	201000	1000	1000	1000	1000	0
414	20230905	131600	201000	1000	1000	1000	1000	0
415	20230905	131500	201000	1000	1000	1000	1000	0
416	20230905	131400	201000	1000	1000	1000	1000	0
417	20230905	131300	201000	1000	1000	1000	1000	0
418	20230905	131200	201000	1000	1000	1000	1000	0
419	20230905	131100	201000	1000	1000	1000	1000	0
420	20230905	131000	201000	1000	1000	1000	1000	0
421	20230905	130900	201000	1000	1000	1000	1000	0
422	20230905	130800	201000	1000	1000	1000	1000	0
423	20230905	130700	201000	1000	1000	1000	1000	0
424	20230905	130600	201000	1000	1000	1000	1000	0
425	20230905	130500	201000	1000	1000	1000	1000	0
426	20230905	130400	201000	1000	1000	1000	1000	0
427	20230905	130300	201000	1000	1000	1000	1000	0
428	20230905	130200	201000	1000	1000	1000	1000	0
429	20230905	130100	201000	1000	1000	1000	1000	0
430	20230905	130000	201000	1000	1000	1000	1000	0
431	20230905	125900	201000	1000	1000	1000	1000	0
432	20230905	125800	201000	1000	1000	1000	1000	0
433	20230905	125700	201000	1000	1000	1000	1000	0
434	20230905	125600	201000	1000	1000	1000	1000	0
435	20230905	125500	201000	1000	1000	1000	1000	0
436	20230905	125400	201000	1000	1000	1000	1000	0
437	20230905	125300	201000	1000	1000	1000	1000	0
438	20230905	125200	201000	1000	1000	1000	1000	0
439	20230905	125100	201000	1000	1000	1000	1000	0
440	20230905	125000	201000	1000	1000	1000	1000	0
441	20230905	124900	201000	1000	1000	1000	1000	0
442	20230905	124800	201000	1000	1000	1000	1000	0
443	20230905	124700	201000	1000	1000	1000	1000	0
444	20230905	124600	201000	1000	1000	1000	1000	0
445	20230905	124500	201000	1000	1000	1000	1000	0
446	20230905	124400	201000	1000	1000	1000	1000	0
447	20230905	124300	201000	1000	1000	1000	1000	0
448	20230905	124200	201000	1000	1000	1000	1000	0
449	20230905	124100	201000	1000	1000	1000	1000	1
450	20230905	124000	200000	1000	1000	1000	1000	0
451	20230905	123900	200000	1000	1000	1000	1000	0
452	20230905	123800	200000	1000	1000	1000	1000	0
453	20230905	123700	200000	1000	1000	1000	1000	0
454	20230905	123600	200000	1000	1000	1000	1000	0
455	20230905	123500	200000	1000	1000	1000	1000	0
456	20230905	123400	200000	1000	1000	1000	1000	0
457	20230905	123300	200000	1000	1000	1000	1000	0
458	20230905	123200	200000	1000	1000	1000	1000	0
459	20230905	123100	200000	1000	1000	1000	1000	0
460	20230905	123000	200000	1000	1000	1000	1000	0
461	20230905	122900	200000	1000	1000	1000	1000	0
462	20230905	122800	200000	1000	1000	1000	1000	0
463	20230905	122700	200000	1000	1000	1000	1000	0
464	20230905	122600	200000	1000	1000	1000	1000	0
465	20230905	122500	200000	1000	1000	1000	1000	0
466	20230905	122400	200000	1000	1000	1000	1000	0
467	20230905	122300	200000	1000	1000	1000	1000	0
468	20230905	122200	200000	1000	1000	1000	1000	0
469	20230905	122100	200000	1000	1000	1000	1000	0
470	20230905	122000	200000	1000	1000	1000	1000	0
471	20230905	121900	200000	1000	1000	1000	1000	0
472	20230905	121800	200000	1000	1000	1000	1000	0
473	20230905	121700	200000	1000	1000	1000	1000	0
474	20230905	121600	200000	1000	1000	1000	1000	0
475	20230905	121500	200000	1000	1000	1000	1000	0
476	20230905	121400	200000	1000	1000	1000	1000	0
477	20230905	121300	200000	1000	1000	1000	1000	0
478	20230905	121200	200000	1000	1000	1000	1000	0
479	20230905	121100	200000	1000	1000	1000	1000	0
480	20230905	121000	200000	1000	1000	1000	1000	0
481	20230905	120900	200000	1000	1000	1000	1000	0
482	20230905	120800	200000	1000	1000	1000	1000	0
483	20230905	120700	200000	1000	1000	1000	1000	0
484	20230905	120600	200000	1000	1000	1000	1000	0
485	20230905	120500	200000	1000	1000	1000	1000	0
486	20230905	120400	200000	1000	1000	1000	1000	0
487	20230905	120300	200000	1000	1000	1000	1000	0
488	20230905	120200	200000	1000	1000	1000	1000	0
489	20230905	120100	200000	1000	1000	1000	1000	0
490	20230905	120000	200000	1000	1000	1000	1000	0
491	20230905	115900	200000	1000	1000	1000	1000	0
492	20230905	115800	200000	1000	1000	1000	1000	0
493	20230905	115700	200000	1000	1000	1000	1000	0
494	20230905	115600	200000	1000	1000	1000	1000	0
495	20230905	115500	200000	1000	1000	1000	1000	0
496	20230905	115400	200000	1000	1000	1000	1000	0
497	20230905	115300	200000	1000	1000	1000	1000	0
498	20230905	115200	200000	1000	1000	1000	1000	0
499	20230905	115100	200000	1000	1000	1000	1000	0
500	20230905	115000	200000	1000	1000	1000	1000	0
501	20230905	114900	200000	1000	1000	1000	1000	0
502	20230905	114800	200000	1000	1000	1000	1000	0
503	20230905	114700	200000	1000	1000	1000	1000	0
504	20230905	114600	200000	1000	1000	1000	1000	0
505	20230905	114500	200000	1000	1000	1000	1000	0
506	20230905	114400	200000	1000	1000	1000	1000	0
507	20230905	114300	200000	1000	1000	1000	1000	0
508	20230905	114200	200000	1000	1000	1000	1000	0
509	20230905	114100	200000	1000	1000	1000	1000	0
510	20230905	114000	200000	1000	1000	1000	1000	0
511	20230905	113900	200000	1000	1000	1000	1000	0
512	20230905	113800	200000	1000	1000	1000	1000	0
513	20230905	113700	200000	1000	1000	1000	1000	0
514	20230905	113600	200000	1000	1000	1000	1000	0
515	20230905	113500	200000	1000	1000	1000	1000	0
516	20230905	113400	200000	1000	1000	1000	1000	0
517	20230905	113300	200000	1000	1000	1000	1000	0
518	20230905	113200	200000	1000	1000	1000	1000	0
519	20230905	113100	200000	1000	1000	1000	1000	0
520	20230905	113000	200000	1000	1000	1000	1000	0
521	20230905	112900	200000	1000	1000	1000	1000	0
522	20230905	112800	200000	1000	1000	1000	1000	0
523	20230905	112700	200000	1000	1000	1000	1000	0
524	20230905	112600	200000	1000	1000	1000	1000	0
525	20230905	112500	200000	1000	1000	1000	1000	0
526	20230905	112400	200000	1000	1000	1000	1000	0
527	20230905	112300	200000	1000	1000	1000	1000	0
528	20230905	112200	200000	1000	1000	1000	1000	0
529	20230905	112100	200000	1000	1000	1000	1000	0
530	20230905	112000	200000	1000	1000	1000	1000	0
531	20230905	111900	200000	1000	1000	1000	1000	0
532	20230905	111800	200000	1000	1000	1000	1000	0
533	20230905	111700	200000	1000	1000	1000	1000	0
534	20230905	111600	200000	1000	1000	1000	1000	0
535	20230905	111500	200000	1000	1000	1000	1000	0
536	20230905	111400	200000	1000	1000	1000	1000	0
537	20230905	111300	200000	1000	1000	1000	1000	0
538	20230905	111200	200000	1000	1000	1000	1000	0
539	20230905	111100	200000	1000	1000	1000	1000	0
540	20230905	111000	200000	1000	1000	1000	1000	0
541	20230905	110900	200000	1000	1000	1000	1000	0
542	20230905	110800	200000	1000	1000	1000	1000	0
543	20230905	110700	200000	1000	1000	1000	1000	0
544	20230905	110600	200000	1000	1000	1000	1000	0
545	20230905	110500	200000	1000	1000	1000	1000	0
546	20230905	110400	200000	1000	1000	1000	1000	0
547	20230905	110300	200000	1000	1000	1000	1000	0
548	20230905	110200	200000	1000	1000	1000	1000	0
549	20230905	110100	200000	1000	1000	1000	1000	0
550	20230905	110000	200000	1000	1000	1000	1000	0
551	20230905	105900	200000	1000	1000	1000	1000	0
552	20230905	105800	200000	1000	1000	1000	1000	0
553	20230905	105700	200000	1000	1000	1000	1000	0
554	20230905	105600	200000	1000	1000	1000	1000	0
555	20230905	105500	200000	1000	1000	1000	1000	0
556	20230905	105400	200000	1000	1000	1000	1000	0
557	20230905	105300	200000	1000	1000	1000	1000	0
558	20230905	105200	200000	1000	1000	1000	1000	0
559	20230905	105100	200000	1000	1000	1000	1000	0
560	20230905	105000	200000	1000	1000	1000	1000	0
561	20230905	104900	200000	1000	1000	1000	1000	0
562	20230905	104800	200000	1000	1000	1000	1000	0
563	20230905	104700	200000	1000	1000	1000	1000	0
564	20230905	104600	200000	1000	1000	1000	1000	0
565	20230905	104500	200000	1000	1000	1000	1000	0
566	20230905	104400	200000	1000	1000	1000	1000	0
567	20230905	104300	200000	1000	1000	1000	1000	0
568	20230905	104200	200000	1000	1000	1000	1000	0
569	20230905	104100	200000	1000	1000	1000	1000	0
570	20230905	104000	200000	1000	1000	1000	1000	0
571	20230905	103900	200000	1000	1000	1000	1000	0
572	20230905	103800	200000	1000	1000	1000	1000	0
573	20230905	103700	200000	1000	1000	1000	1000	0
574	20230905	103600	200000	1000	1000	1000	1000	0
575	20230905	103500	200000	1000	1000	1000	1000	0
576	20230905	103400	200000	1000	1000	1000	1000	0
577	20230905	103300	200000	1000	1000	1000	1000	0
578	20230905	103200	200000	1000	1000	1000	1000	0
579	20230905	103100	200000	1000	1000	1000	1000	200
580	20230905	103000	0	1000	1000	1000	1000	0
581	20230905	102900	0	1000	1000	1000	1000	0
582	20230905	102800	0	1000	1000	1000	1000	0
583	20230905	102700	0	1000	1000	1000	1000	0
584	20230905	102600	0	1000	1000	1000	1000	0
585	20230905	102500	0	1000	1000	1000	1000	0
586	20230905	102400	0	1000	1000	1000	1000	0
587	20230905	102300	0	1000	1000	1000	1000	0
588	20230905	102200	0	1000	1000	1000	1000	0
589	20230905	102100	0	1000	1000	1000	1000	0
590	20230905	102000	0	1000	1000	1000	1000	0
591	20230905	101900	0	1000	1000	1000	1000	0
592	20230905	101800	0	1000	1000	1000	1000	0
593	20230905	101700	0	1000	1000	1000	1000	0
594	20230905	101600	0	1000	1000	1000	1000	0
595	20230905	101500	0	1000	1000	1000	1000	0
596	20230905	101400	0	1000	1000	1000	1000	0
597	20230905	101300	0	1000	1000	1000	1000	0
598	20230905	101200	0	1000	1000	1000	1000	0
599	20230905	101100	0	1000	1000	1000	1000	0
600	20230905	101000	0	1000	1000	1000	1000	0
601	20230905	100900	0	1000	1000	1000	1000	0
602	20230905	100800	0	1000	1000	1000	1000	0
603	20230905	100700	0	1000	1000	1000	1000	0
604	20230905	100600	0	1000	1000	1000	1000	0
605	20230905	100500	0	1000	1000	1000	1000	0
606	20230905	100400	0	1000	1000	1000	1000	0
607	20230905	100300	0	1000	1000	1000	1000	0
608	20230905	100200	0	1000	1000	1000	1000	0
609	20230905	100100	0	1000	1000	1000	1000	0
610	20230905	100000	0	1000	1000	1000	1000	0
611	20230905	095900	0	1000	1000	1000	1000	0
612	20230905	095800	0	1000	1000	1000	1000	0
613	20230905	095700	0	1000	1000	1000	1000	0
614	20230905	095600	0	1000	1000	1000	1000	0
615	20230905	095500	0	1000	1000	1000	1000	0
616	20230905	095400	0	1000	1000	1000	1000	0
617	20230905	095300	0	1000	1000	1000	1000	0
618	20230905	095200	0	1000	1000	1000	1000	0
619	20230905	095100	0	1000	1000	1000	1000	0
620	20230905	095000	0	1000	1000	1000	1000	0
621	20230905	094900	0	1000	1000	1000	1000	0
622	20230905	094800	0	1000	1000	1000	1000	0
623	20230905	094700	0	1000	1000	1000	1000	0
624	20230905	094600	0	1000	1000	1000	1000	0
625	20230905	094500	0	1000	1000	1000	1000	0
626	20230905	094400	0	1000	1000	1000	1000	0
627	20230905	094300	0	1000	1000	1000	1000	0
628	20230905	094200	0	1000	1000	1000	1000	0
629	20230905	094100	0	1000	1000	1000	1000	0
630	20230905	094000	0	1000	1000	1000	1000	0
631	20230905	093900	0	1000	1000	1000	1000	0
632	20230905	093800	0	1000	1000	1000	1000	0
633	20230905	093700	0	1000	1000	1000	1000	0
634	20230905	093600	0	1000	1000	1000	1000	0
635	20230905	093500	0	1000	1000	1000	1000	0
636	20230905	093400	0	1000	1000	1000	1000	0
637	20230905	093300	0	1000	1000	1000	1000	0
638	20230905	093200	0	1000	1000	1000	1000	0
639	20230905	093100	0	1000	1000	1000	1000	0
640	20230905	093000	0	1000	1000	1000	1000	0
641	20230905	092900	0	1000	1000	1000	1000	0
642	20230905	092800	0	1000	1000	1000	1000	0
643	20230905	092700	0	1000	1000	1000	1000	0
644	20230905	092600	0	1000	1000	1000	1000	0
645	20230905	092500	0	1000	1000	1000	1000	0
646	20230905	092400	0	1000	1000	1000	1000	0
647	20230905	092300	0	1000	1000	1000	1000	0
648	20230905	092200	0	1000	1000	1000	1000	0
649	20230905	092100	0	1000	1000	1000	1000	0
650	20230905	092000	0	1000	1000	1000	1000	0
651	20230905	091900	0	1000	1000	1000	1000	0
652	20230905	091800	0	1000	1000	1000	1000	0
653	20230905	091700	0	1000	1000	1000	1000	0
654	20230905	091600	0	1000	1000	1000	1000	0
655	20230905	091500	0	1000	1000	1000	1000	0
656	20230905	091400	0	1000	1000	1000	1000	0
657	20230905	091300	0	1000	1000	1000	1000	0
658	20230905	091200	0	1000	1000	1000	1000	0
659	20230905	091100	0	1000	1000	1000	1000	0
660	20230905	091000	0	1000	1000	1000	1000	0
661	20230905	090900	0	1000	1000	1000	1000	0
662	20230905	090800	0	1000	1000	1000	1000	0
663	20230905	090700	0	1000	1000	1000	1000	0
664	20230905	090600	0	1000	1000	1000	1000	0
665	20230905	090500	0	1000	1000	1000	1000	0
666	20230905	090400	0	1000	1000	1000	1000	0
667	20230905	090300	0	1000	1000	1000	1000	0
668	20230905	090200	0	1000	1000	1000	1000	0
669	20230905	090100	0	1000	1000	1000	1000	0
670	20230905	090000	0	1000	1000	1000	1000	0