KissMeData/317860/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203400	55640	4990	4990	4990	4990	10
3	20230915	203300	55640	4990	4990	4990	4990	0
4	20230915	203200	55640	4990	4990	4990	4990	0
5	20230915	203100	55640	4990	4990	4990	4990	0
6	20230915	203000	55640	4990	4990	4990	4990	0
7	20230915	202900	55640	4990	4990	4990	4990	0
8	20230915	202800	55640	4990	4990	4990	4990	0
9	20230915	202700	55640	4990	4990	4990	4990	0
10	20230915	202600	55640	4990	4990	4990	4990	0
11	20230915	202500	55640	4990	4990	4990	4990	0
12	20230915	202400	55640	4990	4990	4990	4990	0
13	20230915	202300	55640	4990	4990	4990	4990	0
14	20230915	202200	55640	4990	4990	4990	4990	0
15	20230915	202100	55640	4990	4990	4990	4990	0
16	20230915	202000	55640	4990	4990	4990	4990	0
17	20230915	201900	55640	4990	4990	4990	4990	0
18	20230915	201800	55640	4990	4990	4990	4990	0
19	20230915	201700	55640	4990	4990	4990	4990	0
20	20230915	201600	55640	4990	4990	4990	4990	0
21	20230915	201500	55640	4990	4990	4990	4990	0
22	20230915	201400	55640	4990	4990	4990	4990	0
23	20230915	201300	55640	4990	4990	4990	4990	0
24	20230915	201200	55640	4990	4990	4990	4990	0
25	20230915	201100	55640	4990	4990	4990	4990	0
26	20230915	201000	55640	4990	4990	4990	4990	0
27	20230915	200900	55640	4990	4990	4990	4990	0
28	20230915	200800	55640	4990	4990	4990	4990	0
29	20230915	200700	55640	4990	4990	4990	4990	0
30	20230915	200600	55640	4990	4990	4990	4990	0
31	20230915	200500	55640	4990	4990	4990	4990	0
32	20230915	200400	55640	4990	4990	4990	4990	10
33	20230915	200300	55640	4990	4990	4990	4990	0
34	20230915	200200	55640	4990	4990	4990	4990	0
35	20230915	200100	55640	4990	4990	4990	4990	0
36	20230915	200000	55640	4990	4990	4990	4990	0
37	20230915	195900	55640	4990	4990	4990	4990	0
38	20230915	195800	55640	4990	4990	4990	4990	0
39	20230915	195700	55640	4990	4990	4990	4990	0
40	20230915	195600	55640	4990	4990	4990	4990	0
41	20230915	195500	55640	4990	4990	4990	4990	0
42	20230915	195400	55640	4990	4990	4990	4990	0
43	20230915	195300	55640	4990	4990	4990	4990	0
44	20230915	195200	55640	4990	4990	4990	4990	0
45	20230915	195100	55640	4990	4990	4990	4990	0
46	20230915	195000	55640	4990	4990	4990	4990	0
47	20230915	194900	55640	4990	4990	4990	4990	0
48	20230915	194800	55640	4990	4990	4990	4990	0
49	20230915	194700	55640	4990	4990	4990	4990	0
50	20230915	194600	55640	4990	4990	4990	4990	0
51	20230915	194500	55640	4990	4990	4990	4990	0
52	20230915	194400	55640	4990	4990	4990	4990	0
53	20230915	194300	55640	4990	4990	4990	4990	0
54	20230915	194200	55640	4990	4990	4990	4990	0
55	20230915	194100	55640	4990	4990	4990	4990	0
56	20230915	194000	55640	4990	4990	4990	4990	0
57	20230915	193900	55640	4990	4990	4990	4990	0
58	20230915	193800	55640	4990	4990	4990	4990	0
59	20230915	193700	55640	4990	4990	4990	4990	0
60	20230915	193600	55640	4990	4990	4990	4990	0
61	20230915	193500	55640	4990	4990	4990	4990	0
62	20230915	193400	55640	4990	4990	4990	4990	10
63	20230915	193300	55640	4990	4990	4990	4990	0
64	20230915	193200	55640	4990	4990	4990	4990	0
65	20230915	193100	55640	4990	4990	4990	4990	0
66	20230915	193000	55640	4990	4990	4990	4990	0
67	20230915	192900	55640	4990	4990	4990	4990	0
68	20230915	192800	55640	4990	4990	4990	4990	0
69	20230915	192700	55640	4990	4990	4990	4990	0
70	20230915	192600	55640	4990	4990	4990	4990	0
71	20230915	192500	55640	4990	4990	4990	4990	0
72	20230915	192400	55640	4990	4990	4990	4990	0
73	20230915	192300	55640	4990	4990	4990	4990	0
74	20230915	192200	55640	4990	4990	4990	4990	0
75	20230915	192100	55640	4990	4990	4990	4990	0
76	20230915	192000	55640	4990	4990	4990	4990	0
77	20230915	191900	55640	4990	4990	4990	4990	0
78	20230915	191800	55640	4990	4990	4990	4990	0
79	20230915	191700	55640	4990	4990	4990	4990	0
80	20230915	191600	55640	4990	4990	4990	4990	0
81	20230915	191500	55640	4990	4990	4990	4990	0
82	20230915	191400	55640	4990	4990	4990	4990	0
83	20230915	191300	55640	4990	4990	4990	4990	0
84	20230915	191200	55640	4990	4990	4990	4990	0
85	20230915	191100	55640	4990	4990	4990	4990	0
86	20230915	191000	55640	4990	4990	4990	4990	0
87	20230915	190900	55640	4990	4990	4990	4990	0
88	20230915	190800	55640	4990	4990	4990	4990	0
89	20230915	190700	55640	4990	4990	4990	4990	0
90	20230915	190600	55640	4990	4990	4990	4990	0
91	20230915	190500	55640	4990	4990	4990	4990	0
92	20230915	190400	55640	4990	4990	4990	4990	10
93	20230915	190300	55640	4990	4990	4990	4990	0
94	20230915	190200	55640	4990	4990	4990	4990	0
95	20230915	190100	55640	4990	4990	4990	4990	0
96	20230915	190000	55640	4990	4990	4990	4990	0
97	20230915	185900	55640	4990	4990	4990	4990	0
98	20230915	185800	55640	4990	4990	4990	4990	0
99	20230915	185700	55640	4990	4990	4990	4990	0
100	20230915	185600	55640	4990	4990	4990	4990	0
101	20230915	185500	55640	4990	4990	4990	4990	0
102	20230915	185400	55640	4990	4990	4990	4990	0
103	20230915	185300	55640	4990	4990	4990	4990	0
104	20230915	185200	55640	4990	4990	4990	4990	0
105	20230915	185100	55640	4990	4990	4990	4990	0
106	20230915	185000	55640	4990	4990	4990	4990	0
107	20230915	184900	55640	4990	4990	4990	4990	0
108	20230915	184800	55640	4990	4990	4990	4990	0
109	20230915	184700	55640	4990	4990	4990	4990	0
110	20230915	184600	55640	4990	4990	4990	4990	0
111	20230915	184500	55640	4990	4990	4990	4990	0
112	20230915	184400	55640	4990	4990	4990	4990	0
113	20230915	184300	55640	4990	4990	4990	4990	0
114	20230915	184200	55640	4990	4990	4990	4990	0
115	20230915	184100	55640	4990	4990	4990	4990	0
116	20230915	184000	55640	4990	4990	4990	4990	0
117	20230915	183900	55640	4990	4990	4990	4990	0
118	20230915	183800	55640	4990	4990	4990	4990	0
119	20230915	183700	55640	4990	4990	4990	4990	0
120	20230915	183600	55640	4990	4990	4990	4990	0
121	20230915	183500	55640	4990	4990	4990	4990	0
122	20230915	183400	55640	4990	4990	4990	4990	10
123	20230915	183300	55640	4990	4990	4990	4990	0
124	20230915	183200	55640	4990	4990	4990	4990	0
125	20230915	183100	55640	4990	4990	4990	4990	0
126	20230915	183000	55640	4990	4990	4990	4990	0
127	20230915	182900	55640	4990	4990	4990	4990	0
128	20230915	182800	55640	4990	4990	4990	4990	0
129	20230915	182700	55640	4990	4990	4990	4990	0
130	20230915	182600	55640	4990	4990	4990	4990	0
131	20230915	182500	55640	4990	4990	4990	4990	0
132	20230915	182400	55640	4990	4990	4990	4990	0
133	20230915	182300	55640	4990	4990	4990	4990	0
134	20230915	182200	55640	4990	4990	4990	4990	0
135	20230915	182100	55640	4990	4990	4990	4990	0
136	20230915	182000	55640	4990	4990	4990	4990	0
137	20230915	181900	55640	4990	4990	4990	4990	0
138	20230915	181800	55640	4990	4990	4990	4990	0
139	20230915	181700	55640	4990	4990	4990	4990	0
140	20230915	181600	55640	4990	4990	4990	4990	0
141	20230915	181500	55640	4990	4990	4990	4990	0
142	20230915	181400	55640	4990	4990	4990	4990	0
143	20230915	181300	55640	4990	4990	4990	4990	0
144	20230915	181200	55640	4990	4990	4990	4990	0
145	20230915	181100	55640	4990	4990	4990	4990	0
146	20230915	181000	55640	4990	4990	4990	4990	0
147	20230915	180900	55640	4990	4990	4990	4990	0
148	20230915	180800	55640	4990	4990	4990	4990	0
149	20230915	180700	55640	4990	4990	4990	4990	0
150	20230915	180600	55640	4990	4990	4990	4990	0
151	20230915	180500	55640	4990	4990	4990	4990	0
152	20230915	180400	55640	4990	4990	4990	4990	10
153	20230915	180300	55640	4990	4990	4990	4990	0
154	20230915	180200	55640	4990	4990	4990	4990	0
155	20230915	180100	55640	4990	4990	4990	4990	0
156	20230915	180000	55640	4990	4990	4990	4990	0
157	20230915	175900	55640	4990	4990	4990	4990	0
158	20230915	175800	55640	4990	4990	4990	4990	0
159	20230915	175700	55640	4990	4990	4990	4990	0
160	20230915	175600	55640	4990	4990	4990	4990	0
161	20230915	175500	55640	4990	4990	4990	4990	0
162	20230915	175400	55640	4990	4990	4990	4990	0
163	20230915	175300	55640	4990	4990	4990	4990	0
164	20230915	175200	55640	4990	4990	4990	4990	0
165	20230915	175100	55640	4990	4990	4990	4990	0
166	20230915	175000	55640	4990	4990	4990	4990	0
167	20230915	174900	55640	4990	4990	4990	4990	0
168	20230915	174800	55640	4990	4990	4990	4990	0
169	20230915	174700	55640	4990	4990	4990	4990	0
170	20230915	174600	55640	4990	4990	4990	4990	0
171	20230915	174500	55640	4990	4990	4990	4990	0
172	20230915	174400	55640	4990	4990	4990	4990	0
173	20230915	174300	55640	4990	4990	4990	4990	0
174	20230915	174200	55640	4990	4990	4990	4990	0
175	20230915	174100	55640	4990	4990	4990	4990	0
176	20230915	174000	55640	4990	4990	4990	4990	0
177	20230915	173900	55640	4990	4990	4990	4990	0
178	20230915	173800	55640	4990	4990	4990	4990	0
179	20230915	173700	55640	4990	4990	4990	4990	0
180	20230915	173600	55640	4990	4990	4990	4990	0
181	20230915	173500	55640	4990	4990	4990	4990	0
182	20230915	173400	55640	4990	4990	4990	4990	10
183	20230915	173300	55640	4990	4990	4990	4990	0
184	20230915	173200	55640	4990	4990	4990	4990	0
185	20230915	173100	55640	4990	4990	4990	4990	0
186	20230915	173000	55640	4990	4990	4990	4990	0
187	20230915	172900	55640	4990	4990	4990	4990	0
188	20230915	172800	55640	4990	4990	4990	4990	0
189	20230915	172700	55640	4990	4990	4990	4990	0
190	20230915	172600	55640	4990	4990	4990	4990	0
191	20230915	172500	55640	4990	4990	4990	4990	0
192	20230915	172400	55640	4990	4990	4990	4990	0
193	20230915	172300	55640	4990	4990	4990	4990	0
194	20230915	172200	55640	4990	4990	4990	4990	0
195	20230915	172100	55640	4990	4990	4990	4990	0
196	20230915	172000	55640	4990	4990	4990	4990	0
197	20230915	171900	55640	4990	4990	4990	4990	0
198	20230915	171800	55640	4990	4990	4990	4990	0
199	20230915	171700	55640	4990	4990	4990	4990	0
200	20230915	171600	55640	4990	4990	4990	4990	0
201	20230915	171500	55640	4990	4990	4990	4990	0
202	20230915	171400	55640	4990	4990	4990	4990	0
203	20230915	171300	55640	4990	4990	4990	4990	0
204	20230915	171200	55640	4990	4990	4990	4990	0
205	20230915	171100	55640	4990	4990	4990	4990	0
206	20230915	171000	55640	4990	4990	4990	4990	0
207	20230915	170900	55640	4990	4990	4990	4990	0
208	20230915	170800	55640	4990	4990	4990	4990	0
209	20230915	170700	55640	4990	4990	4990	4990	0
210	20230915	170600	55640	4990	4990	4990	4990	0
211	20230915	170500	55640	4990	4990	4990	4990	0
212	20230915	170400	55640	4990	4990	4990	4990	10
213	20230915	170300	55640	4990	4990	4990	4990	0
214	20230915	170200	55640	4990	4990	4990	4990	0
215	20230915	170100	55640	4990	4990	4990	4990	0
216	20230915	170000	55640	4990	4990	4990	4990	0
217	20230915	165900	55640	4990	4990	4990	4990	0
218	20230915	165800	55640	4990	4990	4990	4990	0
219	20230915	165700	55640	4990	4990	4990	4990	0
220	20230915	165600	55640	4990	4990	4990	4990	0
221	20230915	165500	55640	4990	4990	4990	4990	0
222	20230915	165400	55640	4990	4990	4990	4990	0
223	20230915	165300	55640	4990	4990	4990	4990	0
224	20230915	165200	55640	4990	4990	4990	4990	0
225	20230915	165100	55640	4990	4990	4990	4990	0
226	20230915	165000	55640	4990	4990	4990	4990	0
227	20230915	164900	55640	4990	4990	4990	4990	0
228	20230915	164800	55640	4990	4990	4990	4990	0
229	20230915	164700	55640	4990	4990	4990	4990	0
230	20230915	164600	55640	4990	4990	4990	4990	0
231	20230915	164500	55640	4990	4990	4990	4990	0
232	20230915	164400	55640	4990	4990	4990	4990	0
233	20230915	164300	55640	4990	4990	4990	4990	0
234	20230915	164200	55640	4990	4990	4990	4990	0
235	20230915	164100	55640	4990	4990	4990	4990	0
236	20230915	164000	55640	4990	4990	4990	4990	0
237	20230915	163900	55640	4990	4990	4990	4990	0
238	20230915	163800	55640	4990	4990	4990	4990	0
239	20230915	163700	55640	4990	4990	4990	4990	0
240	20230915	163600	55640	4990	4990	4990	4990	0
241	20230915	163500	55640	4990	4990	4990	4990	0
242	20230915	163400	55640	4990	4990	4990	4990	10
243	20230915	163300	55640	4990	4990	4990	4990	0
244	20230915	163200	55640	4990	4990	4990	4990	0
245	20230915	163100	55640	4990	4990	4990	4990	0
246	20230915	163000	55640	4990	4990	4990	4990	0
247	20230915	162900	55640	4990	4990	4990	4990	0
248	20230915	162800	55640	4990	4990	4990	4990	0
249	20230915	162700	55640	4990	4990	4990	4990	0
250	20230915	162600	55640	4990	4990	4990	4990	0
251	20230915	162500	55640	4990	4990	4990	4990	0
252	20230915	162400	55640	4990	4990	4990	4990	0
253	20230915	162300	55640	4990	4990	4990	4990	0
254	20230915	162200	55640	4990	4990	4990	4990	0
255	20230915	162100	55640	4990	4990	4990	4990	0
256	20230915	162000	55640	4990	4990	4990	4990	0
257	20230915	161900	55640	4990	4990	4990	4990	0
258	20230915	161800	55640	4990	4990	4990	4990	0
259	20230915	161700	55640	4990	4990	4990	4990	0
260	20230915	161600	55640	4990	4990	4990	4990	0
261	20230915	161500	55640	4990	4990	4990	4990	0
262	20230915	161400	55640	4990	4990	4990	4990	0
263	20230915	161300	55640	4990	4990	4990	4990	0
264	20230915	161200	55640	4990	4990	4990	4990	0
265	20230915	161100	55640	4990	4990	4990	4990	0
266	20230915	161000	55640	4990	4990	4990	4990	0
267	20230915	160900	55640	4990	4990	4990	4990	0
268	20230915	160800	55640	4990	4990	4990	4990	0
269	20230915	160700	55640	4990	4990	4990	4990	0
270	20230915	160600	55640	4990	4990	4990	4990	0
271	20230915	160500	55640	4990	4990	4990	4990	0
272	20230915	160400	55640	4990	4990	4990	4990	10
273	20230915	160300	55640	4990	4990	4990	4990	0
274	20230915	160200	55640	4990	4990	4990	4990	0
275	20230915	160100	55640	4990	4990	4990	4990	0
276	20230915	160000	55640	4990	4990	4990	4990	0
277	20230915	155900	55640	4990	4990	4990	4990	0
278	20230915	155800	55640	4990	4990	4990	4990	0
279	20230915	155700	55640	4990	4990	4990	4990	0
280	20230915	155600	55640	4990	4990	4990	4990	0
281	20230915	155500	55640	4990	4990	4990	4990	0
282	20230915	155400	55640	4990	4990	4990	4990	0
283	20230915	155300	55640	4990	4990	4990	4990	0
284	20230915	155200	55640	4990	4990	4990	4990	0
285	20230915	155100	55640	4990	4990	4990	4990	0
286	20230915	155000	55640	4990	4990	4990	4990	0
287	20230915	154900	55640	4990	4990	4990	4990	0
288	20230915	154800	55640	4990	4990	4990	4990	0
289	20230915	154700	55640	4990	4990	4990	4990	0
290	20230915	154600	55640	4990	4990	4990	4990	0
291	20230915	154500	55640	4990	4990	4990	4990	0
292	20230915	154400	55640	4990	4990	4990	4990	0
293	20230915	154300	55640	4990	4990	4990	4990	0
294	20230915	154200	55640	4990	4990	4990	4990	0
295	20230915	154100	55640	4990	4990	4990	4990	0
296	20230915	154000	55640	4990	4990	4990	4990	0
297	20230915	153900	55640	4990	4990	4990	4990	0
298	20230915	153800	55640	4990	4990	4990	4990	0
299	20230915	153700	55640	4990	4990	4990	4990	0
300	20230915	153600	55640	4990	4990	4990	4990	0
301	20230915	153500	55640	4990	4990	4990	4990	0
302	20230915	153400	55640	4990	4990	4990	4990	10
303	20230915	153300	55640	4990	4990	4990	4990	0
304	20230915	153200	55640	4990	4990	4990	4990	0
305	20230915	153100	55640	4990	4990	4990	4990	0
306	20230915	153000	55640	4990	4990	4990	4990	10
307	20230915	152900	5740	5740	5740	5740	5740	0
308	20230915	152800	5740	5740	5740	5740	5740	0
309	20230915	152700	5740	5740	5740	5740	5740	0
310	20230915	152600	5740	5740	5740	5740	5740	0
311	20230915	152500	5740	5740	5740	5740	5740	0
312	20230915	152400	5740	5740	5740	5740	5740	0
313	20230915	152300	5740	5740	5740	5740	5740	0
314	20230915	152200	5740	5740	5740	5740	5740	0
315	20230915	152100	5740	5740	5740	5740	5740	0
316	20230915	152000	5740	5740	5740	5740	5740	0
317	20230915	151900	5740	5740	5740	5740	5740	0
318	20230915	151800	5740	5740	5740	5740	5740	0
319	20230915	151700	5740	5740	5740	5740	5740	0
320	20230915	151600	5740	5740	5740	5740	5740	0
321	20230915	151500	5740	5740	5740	5740	5740	0
322	20230915	151400	5740	5740	5740	5740	5740	0
323	20230915	151300	5740	5740	5740	5740	5740	0
324	20230915	151200	5740	5740	5740	5740	5740	0
325	20230915	151100	5740	5740	5740	5740	5740	0
326	20230915	151000	5740	5740	5740	5740	5740	0
327	20230915	150900	5740	5740	5740	5740	5740	0
328	20230915	150800	5740	5740	5740	5740	5740	0
329	20230915	150700	5740	5740	5740	5740	5740	0
330	20230915	150600	5740	5740	5740	5740	5740	0
331	20230915	150500	5740	5740	5740	5740	5740	0
332	20230915	150400	5740	5740	5740	5740	5740	0
333	20230915	150300	5740	5740	5740	5740	5740	0
334	20230915	150200	5740	5740	5740	5740	5740	1
335	20230915	150100	0	5000	5000	5000	5000	0
336	20230915	150000	0	5000	5000	5000	5000	0
337	20230915	145900	0	5000	5000	5000	5000	0
338	20230915	145800	0	5000	5000	5000	5000	0
339	20230915	145700	0	5000	5000	5000	5000	0
340	20230915	145600	0	5000	5000	5000	5000	0
341	20230915	145500	0	5000	5000	5000	5000	0
342	20230915	145400	0	5000	5000	5000	5000	0
343	20230915	145300	0	5000	5000	5000	5000	0
344	20230915	145200	0	5000	5000	5000	5000	0
345	20230915	145100	0	5000	5000	5000	5000	0
346	20230915	145000	0	5000	5000	5000	5000	0
347	20230915	144900	0	5000	5000	5000	5000	0
348	20230915	144800	0	5000	5000	5000	5000	0
349	20230915	144700	0	5000	5000	5000	5000	0
350	20230915	144600	0	5000	5000	5000	5000	0
351	20230915	144500	0	5000	5000	5000	5000	0
352	20230915	144400	0	5000	5000	5000	5000	0
353	20230915	144300	0	5000	5000	5000	5000	0
354	20230915	144200	0	5000	5000	5000	5000	0
355	20230915	144100	0	5000	5000	5000	5000	0
356	20230915	144000	0	5000	5000	5000	5000	0
357	20230915	143900	0	5000	5000	5000	5000	0
358	20230915	143800	0	5000	5000	5000	5000	0
359	20230915	143700	0	5000	5000	5000	5000	0
360	20230915	143600	0	5000	5000	5000	5000	0
361	20230915	143500	0	5000	5000	5000	5000	0
362	20230915	143400	0	5000	5000	5000	5000	0
363	20230915	143300	0	5000	5000	5000	5000	0
364	20230915	143200	0	5000	5000	5000	5000	0
365	20230915	143100	0	5000	5000	5000	5000	0
366	20230915	143000	0	5000	5000	5000	5000	0
367	20230915	142900	0	5000	5000	5000	5000	0
368	20230915	142800	0	5000	5000	5000	5000	0
369	20230915	142700	0	5000	5000	5000	5000	0
370	20230915	142600	0	5000	5000	5000	5000	0
371	20230915	142500	0	5000	5000	5000	5000	0
372	20230915	142400	0	5000	5000	5000	5000	0
373	20230915	142300	0	5000	5000	5000	5000	0
374	20230915	142200	0	5000	5000	5000	5000	0
375	20230915	142100	0	5000	5000	5000	5000	0
376	20230915	142000	0	5000	5000	5000	5000	0
377	20230915	141900	0	5000	5000	5000	5000	0
378	20230915	141800	0	5000	5000	5000	5000	0
379	20230915	141700	0	5000	5000	5000	5000	0
380	20230915	141600	0	5000	5000	5000	5000	0
381	20230915	141500	0	5000	5000	5000	5000	0
382	20230915	141400	0	5000	5000	5000	5000	0
383	20230915	141300	0	5000	5000	5000	5000	0
384	20230915	141200	0	5000	5000	5000	5000	0
385	20230915	141100	0	5000	5000	5000	5000	0
386	20230915	141000	0	5000	5000	5000	5000	0
387	20230915	140900	0	5000	5000	5000	5000	0
388	20230915	140800	0	5000	5000	5000	5000	0
389	20230915	140700	0	5000	5000	5000	5000	0
390	20230915	140600	0	5000	5000	5000	5000	0
391	20230915	140500	0	5000	5000	5000	5000	0
392	20230915	140400	0	5000	5000	5000	5000	0
393	20230915	140300	0	5000	5000	5000	5000	0
394	20230915	140200	0	5000	5000	5000	5000	0
395	20230915	140100	0	5000	5000	5000	5000	0
396	20230915	140000	0	5000	5000	5000	5000	0
397	20230915	135900	0	5000	5000	5000	5000	0
398	20230915	135800	0	5000	5000	5000	5000	0
399	20230915	135700	0	5000	5000	5000	5000	0
400	20230915	135600	0	5000	5000	5000	5000	0
401	20230915	135500	0	5000	5000	5000	5000	0
402	20230915	135400	0	5000	5000	5000	5000	0
403	20230915	135300	0	5000	5000	5000	5000	0
404	20230915	135200	0	5000	5000	5000	5000	0
405	20230915	135100	0	5000	5000	5000	5000	0
406	20230915	135000	0	5000	5000	5000	5000	0
407	20230915	134900	0	5000	5000	5000	5000	0
408	20230915	134800	0	5000	5000	5000	5000	0
409	20230915	134700	0	5000	5000	5000	5000	0
410	20230915	134600	0	5000	5000	5000	5000	0
411	20230915	134500	0	5000	5000	5000	5000	0
412	20230915	134400	0	5000	5000	5000	5000	0
413	20230915	134300	0	5000	5000	5000	5000	0
414	20230915	134200	0	5000	5000	5000	5000	0
415	20230915	134100	0	5000	5000	5000	5000	0
416	20230915	134000	0	5000	5000	5000	5000	0
417	20230915	133900	0	5000	5000	5000	5000	0
418	20230915	133800	0	5000	5000	5000	5000	0
419	20230915	133700	0	5000	5000	5000	5000	0
420	20230915	133600	0	5000	5000	5000	5000	0
421	20230915	133500	0	5000	5000	5000	5000	0
422	20230915	133400	0	5000	5000	5000	5000	0
423	20230915	133300	0	5000	5000	5000	5000	0
424	20230915	133200	0	5000	5000	5000	5000	0
425	20230915	133100	0	5000	5000	5000	5000	0
426	20230915	133000	0	5000	5000	5000	5000	0
427	20230915	132900	0	5000	5000	5000	5000	0
428	20230915	132800	0	5000	5000	5000	5000	0
429	20230915	132700	0	5000	5000	5000	5000	0
430	20230915	132600	0	5000	5000	5000	5000	0
431	20230915	132500	0	5000	5000	5000	5000	0
432	20230915	132400	0	5000	5000	5000	5000	0
433	20230915	132300	0	5000	5000	5000	5000	0
434	20230915	132200	0	5000	5000	5000	5000	0
435	20230915	132100	0	5000	5000	5000	5000	0
436	20230915	132000	0	5000	5000	5000	5000	0
437	20230915	131900	0	5000	5000	5000	5000	0
438	20230915	131800	0	5000	5000	5000	5000	0
439	20230915	131700	0	5000	5000	5000	5000	0
440	20230915	131600	0	5000	5000	5000	5000	0
441	20230915	131500	0	5000	5000	5000	5000	0
442	20230915	131400	0	5000	5000	5000	5000	0
443	20230915	131300	0	5000	5000	5000	5000	0
444	20230915	131200	0	5000	5000	5000	5000	0
445	20230915	131100	0	5000	5000	5000	5000	0
446	20230915	131000	0	5000	5000	5000	5000	0
447	20230915	130900	0	5000	5000	5000	5000	0
448	20230915	130800	0	5000	5000	5000	5000	0
449	20230915	130700	0	5000	5000	5000	5000	0
450	20230915	130600	0	5000	5000	5000	5000	0
451	20230915	130500	0	5000	5000	5000	5000	0
452	20230915	130400	0	5000	5000	5000	5000	0
453	20230915	130300	0	5000	5000	5000	5000	0
454	20230915	130200	0	5000	5000	5000	5000	0
455	20230915	130100	0	5000	5000	5000	5000	0
456	20230915	130000	0	5000	5000	5000	5000	0
457	20230915	125900	0	5000	5000	5000	5000	0
458	20230915	125800	0	5000	5000	5000	5000	0
459	20230915	125700	0	5000	5000	5000	5000	0
460	20230915	125600	0	5000	5000	5000	5000	0
461	20230915	125500	0	5000	5000	5000	5000	0
462	20230915	125400	0	5000	5000	5000	5000	0
463	20230915	125300	0	5000	5000	5000	5000	0
464	20230915	125200	0	5000	5000	5000	5000	0
465	20230915	125100	0	5000	5000	5000	5000	0
466	20230915	125000	0	5000	5000	5000	5000	0
467	20230915	124900	0	5000	5000	5000	5000	0
468	20230915	124800	0	5000	5000	5000	5000	0
469	20230915	124700	0	5000	5000	5000	5000	0
470	20230915	124600	0	5000	5000	5000	5000	0
471	20230915	124500	0	5000	5000	5000	5000	0
472	20230915	124400	0	5000	5000	5000	5000	0
473	20230915	124300	0	5000	5000	5000	5000	0
474	20230915	124200	0	5000	5000	5000	5000	0
475	20230915	124100	0	5000	5000	5000	5000	0
476	20230915	124000	0	5000	5000	5000	5000	0
477	20230915	123900	0	5000	5000	5000	5000	0
478	20230915	123800	0	5000	5000	5000	5000	0
479	20230915	123700	0	5000	5000	5000	5000	0
480	20230915	123600	0	5000	5000	5000	5000	0
481	20230915	123500	0	5000	5000	5000	5000	0
482	20230915	123400	0	5000	5000	5000	5000	0
483	20230915	123300	0	5000	5000	5000	5000	0
484	20230915	123200	0	5000	5000	5000	5000	0
485	20230915	123100	0	5000	5000	5000	5000	0
486	20230915	123000	0	5000	5000	5000	5000	0
487	20230915	122900	0	5000	5000	5000	5000	0
488	20230915	122800	0	5000	5000	5000	5000	0
489	20230915	122700	0	5000	5000	5000	5000	0
490	20230915	122600	0	5000	5000	5000	5000	0
491	20230915	122500	0	5000	5000	5000	5000	0
492	20230915	122400	0	5000	5000	5000	5000	0
493	20230915	122300	0	5000	5000	5000	5000	0
494	20230915	122200	0	5000	5000	5000	5000	0
495	20230915	122100	0	5000	5000	5000	5000	0
496	20230915	122000	0	5000	5000	5000	5000	0
497	20230915	121900	0	5000	5000	5000	5000	0
498	20230915	121800	0	5000	5000	5000	5000	0
499	20230915	121700	0	5000	5000	5000	5000	0
500	20230915	121600	0	5000	5000	5000	5000	0
501	20230915	121500	0	5000	5000	5000	5000	0
502	20230915	121400	0	5000	5000	5000	5000	0
503	20230915	121300	0	5000	5000	5000	5000	0
504	20230915	121200	0	5000	5000	5000	5000	0
505	20230915	121100	0	5000	5000	5000	5000	0
506	20230915	121000	0	5000	5000	5000	5000	0
507	20230915	120900	0	5000	5000	5000	5000	0
508	20230915	120800	0	5000	5000	5000	5000	0
509	20230915	120700	0	5000	5000	5000	5000	0
510	20230915	120600	0	5000	5000	5000	5000	0
511	20230915	120500	0	5000	5000	5000	5000	0
512	20230915	120400	0	5000	5000	5000	5000	0
513	20230915	120300	0	5000	5000	5000	5000	0
514	20230915	120200	0	5000	5000	5000	5000	0
515	20230915	120100	0	5000	5000	5000	5000	0
516	20230915	120000	0	5000	5000	5000	5000	0
517	20230915	115900	0	5000	5000	5000	5000	0
518	20230915	115800	0	5000	5000	5000	5000	0
519	20230915	115700	0	5000	5000	5000	5000	0
520	20230915	115600	0	5000	5000	5000	5000	0
521	20230915	115500	0	5000	5000	5000	5000	0
522	20230915	115400	0	5000	5000	5000	5000	0
523	20230915	115300	0	5000	5000	5000	5000	0
524	20230915	115200	0	5000	5000	5000	5000	0
525	20230915	115100	0	5000	5000	5000	5000	0
526	20230915	115000	0	5000	5000	5000	5000	0
527	20230915	114900	0	5000	5000	5000	5000	0
528	20230915	114800	0	5000	5000	5000	5000	0
529	20230915	114700	0	5000	5000	5000	5000	0
530	20230915	114600	0	5000	5000	5000	5000	0
531	20230915	114500	0	5000	5000	5000	5000	0
532	20230915	114400	0	5000	5000	5000	5000	0
533	20230915	114300	0	5000	5000	5000	5000	0
534	20230915	114200	0	5000	5000	5000	5000	0
535	20230915	114100	0	5000	5000	5000	5000	0
536	20230915	114000	0	5000	5000	5000	5000	0
537	20230915	113900	0	5000	5000	5000	5000	0
538	20230915	113800	0	5000	5000	5000	5000	0
539	20230915	113700	0	5000	5000	5000	5000	0
540	20230915	113600	0	5000	5000	5000	5000	0
541	20230915	113500	0	5000	5000	5000	5000	0
542	20230915	113400	0	5000	5000	5000	5000	0
543	20230915	113300	0	5000	5000	5000	5000	0
544	20230915	113200	0	5000	5000	5000	5000	0
545	20230915	113100	0	5000	5000	5000	5000	0
546	20230915	113000	0	5000	5000	5000	5000	0
547	20230915	112900	0	5000	5000	5000	5000	0
548	20230915	112800	0	5000	5000	5000	5000	0
549	20230915	112700	0	5000	5000	5000	5000	0
550	20230915	112600	0	5000	5000	5000	5000	0
551	20230915	112500	0	5000	5000	5000	5000	0
552	20230915	112400	0	5000	5000	5000	5000	0
553	20230915	112300	0	5000	5000	5000	5000	0
554	20230915	112200	0	5000	5000	5000	5000	0
555	20230915	112100	0	5000	5000	5000	5000	0
556	20230915	112000	0	5000	5000	5000	5000	0
557	20230915	111900	0	5000	5000	5000	5000	0
558	20230915	111800	0	5000	5000	5000	5000	0
559	20230915	111700	0	5000	5000	5000	5000	0
560	20230915	111600	0	5000	5000	5000	5000	0
561	20230915	111500	0	5000	5000	5000	5000	0
562	20230915	111400	0	5000	5000	5000	5000	0
563	20230915	111300	0	5000	5000	5000	5000	0
564	20230915	111200	0	5000	5000	5000	5000	0
565	20230915	111100	0	5000	5000	5000	5000	0
566	20230915	111000	0	5000	5000	5000	5000	0
567	20230915	110900	0	5000	5000	5000	5000	0
568	20230915	110800	0	5000	5000	5000	5000	0
569	20230915	110700	0	5000	5000	5000	5000	0
570	20230915	110600	0	5000	5000	5000	5000	0
571	20230915	110500	0	5000	5000	5000	5000	0
572	20230915	110400	0	5000	5000	5000	5000	0
573	20230915	110300	0	5000	5000	5000	5000	0
574	20230915	110200	0	5000	5000	5000	5000	0
575	20230915	110100	0	5000	5000	5000	5000	0
576	20230915	110000	0	5000	5000	5000	5000	0
577	20230915	105900	0	5000	5000	5000	5000	0
578	20230915	105800	0	5000	5000	5000	5000	0
579	20230915	105700	0	5000	5000	5000	5000	0
580	20230915	105600	0	5000	5000	5000	5000	0
581	20230915	105500	0	5000	5000	5000	5000	0
582	20230915	105400	0	5000	5000	5000	5000	0
583	20230915	105300	0	5000	5000	5000	5000	0
584	20230915	105200	0	5000	5000	5000	5000	0
585	20230915	105100	0	5000	5000	5000	5000	0
586	20230915	105000	0	5000	5000	5000	5000	0
587	20230915	104900	0	5000	5000	5000	5000	0
588	20230915	104800	0	5000	5000	5000	5000	0
589	20230915	104700	0	5000	5000	5000	5000	0
590	20230915	104600	0	5000	5000	5000	5000	0
591	20230915	104500	0	5000	5000	5000	5000	0
592	20230915	104400	0	5000	5000	5000	5000	0
593	20230915	104300	0	5000	5000	5000	5000	0
594	20230915	104200	0	5000	5000	5000	5000	0
595	20230915	104100	0	5000	5000	5000	5000	0
596	20230915	104000	0	5000	5000	5000	5000	0
597	20230915	103900	0	5000	5000	5000	5000	0
598	20230915	103800	0	5000	5000	5000	5000	0
599	20230915	103700	0	5000	5000	5000	5000	0
600	20230915	103600	0	5000	5000	5000	5000	0
601	20230915	103500	0	5000	5000	5000	5000	0
602	20230915	103400	0	5000	5000	5000	5000	0
603	20230915	103300	0	5000	5000	5000	5000	0
604	20230915	103200	0	5000	5000	5000	5000	0
605	20230915	103100	0	5000	5000	5000	5000	0
606	20230915	103000	0	5000	5000	5000	5000	0
607	20230915	102900	0	5000	5000	5000	5000	0
608	20230915	102800	0	5000	5000	5000	5000	0
609	20230915	102700	0	5000	5000	5000	5000	0
610	20230915	102600	0	5000	5000	5000	5000	0
611	20230915	102500	0	5000	5000	5000	5000	0
612	20230915	102400	0	5000	5000	5000	5000	0
613	20230915	102300	0	5000	5000	5000	5000	0
614	20230915	102200	0	5000	5000	5000	5000	0
615	20230915	102100	0	5000	5000	5000	5000	0
616	20230915	102000	0	5000	5000	5000	5000	0
617	20230915	101900	0	5000	5000	5000	5000	0
618	20230915	101800	0	5000	5000	5000	5000	0
619	20230915	101700	0	5000	5000	5000	5000	0
620	20230915	101600	0	5000	5000	5000	5000	0
621	20230915	101500	0	5000	5000	5000	5000	0
622	20230915	101400	0	5000	5000	5000	5000	0
623	20230915	101300	0	5000	5000	5000	5000	0
624	20230915	101200	0	5000	5000	5000	5000	0
625	20230915	101100	0	5000	5000	5000	5000	0
626	20230915	101000	0	5000	5000	5000	5000	0
627	20230915	100900	0	5000	5000	5000	5000	0
628	20230915	100800	0	5000	5000	5000	5000	0
629	20230915	100700	0	5000	5000	5000	5000	0
630	20230915	100600	0	5000	5000	5000	5000	0
631	20230915	100500	0	5000	5000	5000	5000	0
632	20230915	100400	0	5000	5000	5000	5000	0
633	20230915	100300	0	5000	5000	5000	5000	0
634	20230915	100200	0	5000	5000	5000	5000	0
635	20230915	100100	0	5000	5000	5000	5000	0
636	20230915	100000	0	5000	5000	5000	5000	0
637	20230915	095900	0	5000	5000	5000	5000	0
638	20230915	095800	0	5000	5000	5000	5000	0
639	20230915	095700	0	5000	5000	5000	5000	0
640	20230915	095600	0	5000	5000	5000	5000	0
641	20230915	095500	0	5000	5000	5000	5000	0
642	20230915	095400	0	5000	5000	5000	5000	0
643	20230915	095300	0	5000	5000	5000	5000	0
644	20230915	095200	0	5000	5000	5000	5000	0
645	20230915	095100	0	5000	5000	5000	5000	0
646	20230915	095000	0	5000	5000	5000	5000	0
647	20230915	094900	0	5000	5000	5000	5000	0
648	20230915	094800	0	5000	5000	5000	5000	0
649	20230915	094700	0	5000	5000	5000	5000	0
650	20230915	094600	0	5000	5000	5000	5000	0
651	20230915	094500	0	5000	5000	5000	5000	0
652	20230915	094400	0	5000	5000	5000	5000	0
653	20230915	094300	0	5000	5000	5000	5000	0
654	20230915	094200	0	5000	5000	5000	5000	0
655	20230915	094100	0	5000	5000	5000	5000	0
656	20230915	094000	0	5000	5000	5000	5000	0
657	20230915	093900	0	5000	5000	5000	5000	0
658	20230915	093800	0	5000	5000	5000	5000	0
659	20230915	093700	0	5000	5000	5000	5000	0
660	20230915	093600	0	5000	5000	5000	5000	0
661	20230915	093500	0	5000	5000	5000	5000	0
662	20230915	093400	0	5000	5000	5000	5000	0
663	20230915	093300	0	5000	5000	5000	5000	0
664	20230915	093200	0	5000	5000	5000	5000	0
665	20230915	093100	0	5000	5000	5000	5000	0
666	20230915	093000	0	5000	5000	5000	5000	0
667	20230915	092900	0	5000	5000	5000	5000	0
668	20230915	092800	0	5000	5000	5000	5000	0
669	20230915	092700	0	5000	5000	5000	5000	0
670	20230915	092600	0	5000	5000	5000	5000	0
671	20230915	092500	0	5000	5000	5000	5000	0
672	20230915	092400	0	5000	5000	5000	5000	0
673	20230915	092300	0	5000	5000	5000	5000	0
674	20230915	092200	0	5000	5000	5000	5000	0
675	20230915	092100	0	5000	5000	5000	5000	0
676	20230915	092000	0	5000	5000	5000	5000	0
677	20230915	091900	0	5000	5000	5000	5000	0
678	20230915	091800	0	5000	5000	5000	5000	0
679	20230915	091700	0	5000	5000	5000	5000	0
680	20230915	091600	0	5000	5000	5000	5000	0
681	20230915	091500	0	5000	5000	5000	5000	0
682	20230915	091400	0	5000	5000	5000	5000	0
683	20230915	091300	0	5000	5000	5000	5000	0
684	20230915	091200	0	5000	5000	5000	5000	0
685	20230915	091100	0	5000	5000	5000	5000	0
686	20230915	091000	0	5000	5000	5000	5000	0
687	20230915	090900	0	5000	5000	5000	5000	0
688	20230915	090800	0	5000	5000	5000	5000	0
689	20230915	090700	0	5000	5000	5000	5000	0
690	20230915	090600	0	5000	5000	5000	5000	0
691	20230915	090500	0	5000	5000	5000	5000	0
692	20230915	090400	0	5000	5000	5000	5000	0
693	20230915	090300	0	5000	5000	5000	5000	0
694	20230915	090200	0	5000	5000	5000	5000	0
695	20230915	090100	0	5000	5000	5000	5000	0
696	20230915	090000	0	5000	5000	5000	5000	0