KissMeData/446440/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	205600	29580	9860	9860	9860	9860	3
3	20230920	205500	29580	9860	9860	9860	9860	0
4	20230920	205400	29580	9860	9860	9860	9860	0
5	20230920	205300	29580	9860	9860	9860	9860	0
6	20230920	205200	29580	9860	9860	9860	9860	0
7	20230920	205100	29580	9860	9860	9860	9860	0
8	20230920	205000	29580	9860	9860	9860	9860	0
9	20230920	204900	29580	9860	9860	9860	9860	0
10	20230920	204800	29580	9860	9860	9860	9860	0
11	20230920	204700	29580	9860	9860	9860	9860	0
12	20230920	204600	29580	9860	9860	9860	9860	0
13	20230920	204500	29580	9860	9860	9860	9860	0
14	20230920	204400	29580	9860	9860	9860	9860	0
15	20230920	204300	29580	9860	9860	9860	9860	0
16	20230920	204200	29580	9860	9860	9860	9860	0
17	20230920	204100	29580	9860	9860	9860	9860	0
18	20230920	204000	29580	9860	9860	9860	9860	0
19	20230920	203900	29580	9860	9860	9860	9860	0
20	20230920	203800	29580	9860	9860	9860	9860	0
21	20230920	203700	29580	9860	9860	9860	9860	0
22	20230920	203600	29580	9860	9860	9860	9860	0
23	20230920	203500	29580	9860	9860	9860	9860	0
24	20230920	203400	29580	9860	9860	9860	9860	0
25	20230920	203300	29580	9860	9860	9860	9860	0
26	20230920	203200	29580	9860	9860	9860	9860	0
27	20230920	203100	29580	9860	9860	9860	9860	0
28	20230920	203000	29580	9860	9860	9860	9860	0
29	20230920	202900	29580	9860	9860	9860	9860	0
30	20230920	202800	29580	9860	9860	9860	9860	0
31	20230920	202700	29580	9860	9860	9860	9860	0
32	20230920	202600	29580	9860	9860	9860	9860	3
33	20230920	202500	29580	9860	9860	9860	9860	0
34	20230920	202400	29580	9860	9860	9860	9860	0
35	20230920	202300	29580	9860	9860	9860	9860	0
36	20230920	202200	29580	9860	9860	9860	9860	0
37	20230920	202100	29580	9860	9860	9860	9860	0
38	20230920	202000	29580	9860	9860	9860	9860	0
39	20230920	201900	29580	9860	9860	9860	9860	0
40	20230920	201800	29580	9860	9860	9860	9860	0
41	20230920	201700	29580	9860	9860	9860	9860	0
42	20230920	201600	29580	9860	9860	9860	9860	0
43	20230920	201500	29580	9860	9860	9860	9860	0
44	20230920	201400	29580	9860	9860	9860	9860	0
45	20230920	201300	29580	9860	9860	9860	9860	0
46	20230920	201200	29580	9860	9860	9860	9860	0
47	20230920	201100	29580	9860	9860	9860	9860	0
48	20230920	201000	29580	9860	9860	9860	9860	0
49	20230920	200900	29580	9860	9860	9860	9860	0
50	20230920	200800	29580	9860	9860	9860	9860	0
51	20230920	200700	29580	9860	9860	9860	9860	0
52	20230920	200600	29580	9860	9860	9860	9860	0
53	20230920	200500	29580	9860	9860	9860	9860	0
54	20230920	200400	29580	9860	9860	9860	9860	0
55	20230920	200300	29580	9860	9860	9860	9860	0
56	20230920	200200	29580	9860	9860	9860	9860	0
57	20230920	200100	29580	9860	9860	9860	9860	0
58	20230920	200000	29580	9860	9860	9860	9860	0
59	20230920	195900	29580	9860	9860	9860	9860	0
60	20230920	195800	29580	9860	9860	9860	9860	0
61	20230920	195700	29580	9860	9860	9860	9860	0
62	20230920	195600	29580	9860	9860	9860	9860	3
63	20230920	195500	29580	9860	9860	9860	9860	0
64	20230920	195400	29580	9860	9860	9860	9860	0
65	20230920	195300	29580	9860	9860	9860	9860	0
66	20230920	195200	29580	9860	9860	9860	9860	0
67	20230920	195100	29580	9860	9860	9860	9860	0
68	20230920	195000	29580	9860	9860	9860	9860	0
69	20230920	194900	29580	9860	9860	9860	9860	0
70	20230920	194800	29580	9860	9860	9860	9860	0
71	20230920	194700	29580	9860	9860	9860	9860	0
72	20230920	194600	29580	9860	9860	9860	9860	0
73	20230920	194500	29580	9860	9860	9860	9860	0
74	20230920	194400	29580	9860	9860	9860	9860	0
75	20230920	194300	29580	9860	9860	9860	9860	0
76	20230920	194200	29580	9860	9860	9860	9860	0
77	20230920	194100	29580	9860	9860	9860	9860	0
78	20230920	194000	29580	9860	9860	9860	9860	0
79	20230920	193900	29580	9860	9860	9860	9860	0
80	20230920	193800	29580	9860	9860	9860	9860	0
81	20230920	193700	29580	9860	9860	9860	9860	0
82	20230920	193600	29580	9860	9860	9860	9860	0
83	20230920	193500	29580	9860	9860	9860	9860	0
84	20230920	193400	29580	9860	9860	9860	9860	0
85	20230920	193300	29580	9860	9860	9860	9860	0
86	20230920	193200	29580	9860	9860	9860	9860	0
87	20230920	193100	29580	9860	9860	9860	9860	0
88	20230920	193000	29580	9860	9860	9860	9860	0
89	20230920	192900	29580	9860	9860	9860	9860	0
90	20230920	192800	29580	9860	9860	9860	9860	0
91	20230920	192700	29580	9860	9860	9860	9860	0
92	20230920	192600	29580	9860	9860	9860	9860	3
93	20230920	192500	29580	9860	9860	9860	9860	0
94	20230920	192400	29580	9860	9860	9860	9860	0
95	20230920	192300	29580	9860	9860	9860	9860	0
96	20230920	192200	29580	9860	9860	9860	9860	0
97	20230920	192100	29580	9860	9860	9860	9860	0
98	20230920	192000	29580	9860	9860	9860	9860	0
99	20230920	191900	29580	9860	9860	9860	9860	0
100	20230920	191800	29580	9860	9860	9860	9860	0
101	20230920	191700	29580	9860	9860	9860	9860	0
102	20230920	191600	29580	9860	9860	9860	9860	0
103	20230920	191500	29580	9860	9860	9860	9860	0
104	20230920	191400	29580	9860	9860	9860	9860	0
105	20230920	191300	29580	9860	9860	9860	9860	0
106	20230920	191200	29580	9860	9860	9860	9860	0
107	20230920	191100	29580	9860	9860	9860	9860	0
108	20230920	191000	29580	9860	9860	9860	9860	0
109	20230920	190900	29580	9860	9860	9860	9860	0
110	20230920	190800	29580	9860	9860	9860	9860	0
111	20230920	190700	29580	9860	9860	9860	9860	0
112	20230920	190600	29580	9860	9860	9860	9860	0
113	20230920	190500	29580	9860	9860	9860	9860	0
114	20230920	190400	29580	9860	9860	9860	9860	0
115	20230920	190300	29580	9860	9860	9860	9860	0
116	20230920	190200	29580	9860	9860	9860	9860	0
117	20230920	190100	29580	9860	9860	9860	9860	0
118	20230920	190000	29580	9860	9860	9860	9860	0
119	20230920	185900	29580	9860	9860	9860	9860	0
120	20230920	185800	29580	9860	9860	9860	9860	0
121	20230920	185700	29580	9860	9860	9860	9860	0
122	20230920	185600	29580	9860	9860	9860	9860	3
123	20230920	185500	29580	9860	9860	9860	9860	0
124	20230920	185400	29580	9860	9860	9860	9860	0
125	20230920	185300	29580	9860	9860	9860	9860	0
126	20230920	185200	29580	9860	9860	9860	9860	0
127	20230920	185100	29580	9860	9860	9860	9860	0
128	20230920	185000	29580	9860	9860	9860	9860	0
129	20230920	184900	29580	9860	9860	9860	9860	0
130	20230920	184800	29580	9860	9860	9860	9860	0
131	20230920	184700	29580	9860	9860	9860	9860	0
132	20230920	184600	29580	9860	9860	9860	9860	0
133	20230920	184500	29580	9860	9860	9860	9860	0
134	20230920	184400	29580	9860	9860	9860	9860	0
135	20230920	184300	29580	9860	9860	9860	9860	0
136	20230920	184200	29580	9860	9860	9860	9860	0
137	20230920	184100	29580	9860	9860	9860	9860	0
138	20230920	184000	29580	9860	9860	9860	9860	0
139	20230920	183900	29580	9860	9860	9860	9860	0
140	20230920	183800	29580	9860	9860	9860	9860	0
141	20230920	183700	29580	9860	9860	9860	9860	0
142	20230920	183600	29580	9860	9860	9860	9860	0
143	20230920	183500	29580	9860	9860	9860	9860	0
144	20230920	183400	29580	9860	9860	9860	9860	0
145	20230920	183300	29580	9860	9860	9860	9860	0
146	20230920	183200	29580	9860	9860	9860	9860	0
147	20230920	183100	29580	9860	9860	9860	9860	0
148	20230920	183000	29580	9860	9860	9860	9860	0
149	20230920	182900	29580	9860	9860	9860	9860	0
150	20230920	182800	29580	9860	9860	9860	9860	0
151	20230920	182700	29580	9860	9860	9860	9860	0
152	20230920	182600	29580	9860	9860	9860	9860	3
153	20230920	182500	29580	9860	9860	9860	9860	0
154	20230920	182400	29580	9860	9860	9860	9860	0
155	20230920	182300	29580	9860	9860	9860	9860	0
156	20230920	182200	29580	9860	9860	9860	9860	0
157	20230920	182100	29580	9860	9860	9860	9860	0
158	20230920	182000	29580	9860	9860	9860	9860	0
159	20230920	181900	29580	9860	9860	9860	9860	0
160	20230920	181800	29580	9860	9860	9860	9860	0
161	20230920	181700	29580	9860	9860	9860	9860	0
162	20230920	181600	29580	9860	9860	9860	9860	0
163	20230920	181500	29580	9860	9860	9860	9860	0
164	20230920	181400	29580	9860	9860	9860	9860	0
165	20230920	181300	29580	9860	9860	9860	9860	0
166	20230920	181200	29580	9860	9860	9860	9860	0
167	20230920	181100	29580	9860	9860	9860	9860	0
168	20230920	181000	29580	9860	9860	9860	9860	0
169	20230920	180900	29580	9860	9860	9860	9860	0
170	20230920	180800	29580	9860	9860	9860	9860	0
171	20230920	180700	29580	9860	9860	9860	9860	0
172	20230920	180600	29580	9860	9860	9860	9860	0
173	20230920	180500	29580	9860	9860	9860	9860	0
174	20230920	180400	29580	9860	9860	9860	9860	0
175	20230920	180300	29580	9860	9860	9860	9860	0
176	20230920	180200	29580	9860	9860	9860	9860	0
177	20230920	180100	29580	9860	9860	9860	9860	0
178	20230920	180000	29580	9860	9860	9860	9860	0
179	20230920	175900	29580	9860	9860	9860	9860	0
180	20230920	175800	29580	9860	9860	9860	9860	0
181	20230920	175700	29580	9860	9860	9860	9860	0
182	20230920	175600	29580	9860	9860	9860	9860	3
183	20230920	175500	29580	9860	9860	9860	9860	0
184	20230920	175400	29580	9860	9860	9860	9860	0
185	20230920	175300	29580	9860	9860	9860	9860	0
186	20230920	175200	29580	9860	9860	9860	9860	0
187	20230920	175100	29580	9860	9860	9860	9860	0
188	20230920	175000	29580	9860	9860	9860	9860	0
189	20230920	174900	29580	9860	9860	9860	9860	0
190	20230920	174800	29580	9860	9860	9860	9860	0
191	20230920	174700	29580	9860	9860	9860	9860	0
192	20230920	174600	29580	9860	9860	9860	9860	0
193	20230920	174500	29580	9860	9860	9860	9860	0
194	20230920	174400	29580	9860	9860	9860	9860	0
195	20230920	174300	29580	9860	9860	9860	9860	0
196	20230920	174200	29580	9860	9860	9860	9860	0
197	20230920	174100	29580	9860	9860	9860	9860	0
198	20230920	174000	29580	9860	9860	9860	9860	0
199	20230920	173900	29580	9860	9860	9860	9860	0
200	20230920	173800	29580	9860	9860	9860	9860	0
201	20230920	173700	29580	9860	9860	9860	9860	0
202	20230920	173600	29580	9860	9860	9860	9860	0
203	20230920	173500	29580	9860	9860	9860	9860	0
204	20230920	173400	29580	9860	9860	9860	9860	0
205	20230920	173300	29580	9860	9860	9860	9860	0
206	20230920	173200	29580	9860	9860	9860	9860	0
207	20230920	173100	29580	9860	9860	9860	9860	0
208	20230920	173000	29580	9860	9860	9860	9860	0
209	20230920	172900	29580	9860	9860	9860	9860	0
210	20230920	172800	29580	9860	9860	9860	9860	0
211	20230920	172700	29580	9860	9860	9860	9860	0
212	20230920	172600	29580	9860	9860	9860	9860	3
213	20230920	172500	29580	9860	9860	9860	9860	0
214	20230920	172400	29580	9860	9860	9860	9860	0
215	20230920	172300	29580	9860	9860	9860	9860	0
216	20230920	172200	29580	9860	9860	9860	9860	0
217	20230920	172100	29580	9860	9860	9860	9860	0
218	20230920	172000	29580	9860	9860	9860	9860	0
219	20230920	171900	29580	9860	9860	9860	9860	0
220	20230920	171800	29580	9860	9860	9860	9860	0
221	20230920	171700	29580	9860	9860	9860	9860	0
222	20230920	171600	29580	9860	9860	9860	9860	0
223	20230920	171500	29580	9860	9860	9860	9860	0
224	20230920	171400	29580	9860	9860	9860	9860	0
225	20230920	171300	29580	9860	9860	9860	9860	0
226	20230920	171200	29580	9860	9860	9860	9860	0
227	20230920	171100	29580	9860	9860	9860	9860	0
228	20230920	171000	29580	9860	9860	9860	9860	0
229	20230920	170900	29580	9860	9860	9860	9860	0
230	20230920	170800	29580	9860	9860	9860	9860	0
231	20230920	170700	29580	9860	9860	9860	9860	0
232	20230920	170600	29580	9860	9860	9860	9860	0
233	20230920	170500	29580	9860	9860	9860	9860	0
234	20230920	170400	29580	9860	9860	9860	9860	0
235	20230920	170300	29580	9860	9860	9860	9860	0
236	20230920	170200	29580	9860	9860	9860	9860	0
237	20230920	170100	29580	9860	9860	9860	9860	0
238	20230920	170000	29580	9860	9860	9860	9860	0
239	20230920	165900	29580	9860	9860	9860	9860	0
240	20230920	165800	29580	9860	9860	9860	9860	0
241	20230920	165700	29580	9860	9860	9860	9860	0
242	20230920	165600	29580	9860	9860	9860	9860	3
243	20230920	165500	29580	9860	9860	9860	9860	0
244	20230920	165400	29580	9860	9860	9860	9860	0
245	20230920	165300	29580	9860	9860	9860	9860	0
246	20230920	165200	29580	9860	9860	9860	9860	0
247	20230920	165100	29580	9860	9860	9860	9860	0
248	20230920	165000	29580	9860	9860	9860	9860	0
249	20230920	164900	29580	9860	9860	9860	9860	0
250	20230920	164800	29580	9860	9860	9860	9860	0
251	20230920	164700	29580	9860	9860	9860	9860	0
252	20230920	164600	29580	9860	9860	9860	9860	0
253	20230920	164500	29580	9860	9860	9860	9860	0
254	20230920	164400	29580	9860	9860	9860	9860	0
255	20230920	164300	29580	9860	9860	9860	9860	0
256	20230920	164200	29580	9860	9860	9860	9860	0
257	20230920	164100	29580	9860	9860	9860	9860	0
258	20230920	164000	29580	9860	9860	9860	9860	0
259	20230920	163900	29580	9860	9860	9860	9860	0
260	20230920	163800	29580	9860	9860	9860	9860	0
261	20230920	163700	29580	9860	9860	9860	9860	0
262	20230920	163600	29580	9860	9860	9860	9860	0
263	20230920	163500	29580	9860	9860	9860	9860	0
264	20230920	163400	29580	9860	9860	9860	9860	0
265	20230920	163300	29580	9860	9860	9860	9860	0
266	20230920	163200	29580	9860	9860	9860	9860	0
267	20230920	163100	29580	9860	9860	9860	9860	0
268	20230920	163000	29580	9860	9860	9860	9860	0
269	20230920	162900	29580	9860	9860	9860	9860	0
270	20230920	162800	29580	9860	9860	9860	9860	0
271	20230920	162700	29580	9860	9860	9860	9860	0
272	20230920	162600	29580	9860	9860	9860	9860	3
273	20230920	162500	29580	9860	9860	9860	9860	0
274	20230920	162400	29580	9860	9860	9860	9860	0
275	20230920	162300	29580	9860	9860	9860	9860	0
276	20230920	162200	29580	9860	9860	9860	9860	0
277	20230920	162100	29580	9860	9860	9860	9860	0
278	20230920	162000	29580	9860	9860	9860	9860	0
279	20230920	161900	29580	9860	9860	9860	9860	0
280	20230920	161800	29580	9860	9860	9860	9860	0
281	20230920	161700	29580	9860	9860	9860	9860	0
282	20230920	161600	29580	9860	9860	9860	9860	0
283	20230920	161500	29580	9860	9860	9860	9860	0
284	20230920	161400	29580	9860	9860	9860	9860	0
285	20230920	161300	29580	9860	9860	9860	9860	0
286	20230920	161200	29580	9860	9860	9860	9860	0
287	20230920	161100	29580	9860	9860	9860	9860	0
288	20230920	161000	29580	9860	9860	9860	9860	0
289	20230920	160900	29580	9860	9860	9860	9860	0
290	20230920	160800	29580	9860	9860	9860	9860	0
291	20230920	160700	29580	9860	9860	9860	9860	0
292	20230920	160600	29580	9860	9860	9860	9860	0
293	20230920	160500	29580	9860	9860	9860	9860	0
294	20230920	160400	29580	9860	9860	9860	9860	0
295	20230920	160300	29580	9860	9860	9860	9860	0
296	20230920	160200	29580	9860	9860	9860	9860	0
297	20230920	160100	29580	9860	9860	9860	9860	0
298	20230920	160000	29580	9860	9860	9860	9860	0
299	20230920	155900	29580	9860	9860	9860	9860	0
300	20230920	155800	29580	9860	9860	9860	9860	0
301	20230920	155700	29580	9860	9860	9860	9860	0
302	20230920	155600	29580	9860	9860	9860	9860	3
303	20230920	155500	29580	9860	9860	9860	9860	0
304	20230920	155400	29580	9860	9860	9860	9860	0
305	20230920	155300	29580	9860	9860	9860	9860	0
306	20230920	155200	29580	9860	9860	9860	9860	0
307	20230920	155100	29580	9860	9860	9860	9860	0
308	20230920	155000	29580	9860	9860	9860	9860	0
309	20230920	154900	29580	9860	9860	9860	9860	0
310	20230920	154800	29580	9860	9860	9860	9860	0
311	20230920	154700	29580	9860	9860	9860	9860	0
312	20230920	154600	29580	9860	9860	9860	9860	0
313	20230920	154500	29580	9860	9860	9860	9860	0
314	20230920	154400	29580	9860	9860	9860	9860	0
315	20230920	154300	29580	9860	9860	9860	9860	0
316	20230920	154200	29580	9860	9860	9860	9860	0
317	20230920	154100	29580	9860	9860	9860	9860	0
318	20230920	154000	29580	9860	9860	9860	9860	0
319	20230920	153900	29580	9860	9860	9860	9860	0
320	20230920	153800	29580	9860	9860	9860	9860	0
321	20230920	153700	29580	9860	9860	9860	9860	0
322	20230920	153600	29580	9860	9860	9860	9860	0
323	20230920	153500	29580	9860	9860	9860	9860	0
324	20230920	153400	29580	9860	9860	9860	9860	0
325	20230920	153300	29580	9860	9860	9860	9860	0
326	20230920	153200	29580	9860	9860	9860	9860	0
327	20230920	153100	29580	9860	9860	9860	9860	0
328	20230920	153000	29580	9860	9860	9860	9860	0
329	20230920	152900	29580	9860	9860	9860	9860	0
330	20230920	152800	29580	9860	9860	9860	9860	0
331	20230920	152700	29580	9860	9860	9860	9860	0
332	20230920	152600	29580	9860	9860	9860	9860	0
333	20230920	152500	29580	9860	9860	9860	9860	0
334	20230920	152400	29580	9860	9860	9860	9860	0
335	20230920	152300	29580	9860	9860	9860	9860	0
336	20230920	152200	29580	9860	9860	9860	9860	0
337	20230920	152100	29580	9860	9860	9860	9860	0
338	20230920	152000	29580	9860	9860	9860	9860	0
339	20230920	151900	29580	9860	9860	9860	9860	0
340	20230920	151800	29580	9860	9860	9860	9860	0
341	20230920	151700	29580	9860	9860	9860	9860	0
342	20230920	151600	29580	9860	9860	9860	9860	0
343	20230920	151500	29580	9860	9860	9860	9860	0
344	20230920	151400	29580	9860	9860	9860	9860	0
345	20230920	151300	29580	9860	9860	9860	9860	0
346	20230920	151200	29580	9860	9860	9860	9860	0
347	20230920	151100	29580	9860	9860	9860	9860	0
348	20230920	151000	29580	9860	9860	9860	9860	0
349	20230920	150900	29580	9860	9860	9860	9860	0
350	20230920	150800	29580	9860	9860	9860	9860	0
351	20230920	150700	29580	9860	9860	9860	9860	0
352	20230920	150600	29580	9860	9860	9860	9860	0
353	20230920	150500	29580	9860	9860	9860	9860	0
354	20230920	150400	29580	9860	9860	9860	9860	0
355	20230920	150300	29580	9860	9860	9860	9860	0
356	20230920	150200	29580	9860	9860	9860	9860	0
357	20230920	150100	29580	9860	9860	9860	9860	0
358	20230920	150000	29580	9860	9860	9860	9860	0
359	20230920	145900	29580	9860	9860	9860	9860	0
360	20230920	145800	29580	9860	9860	9860	9860	0
361	20230920	145700	29580	9860	9860	9860	9860	0
362	20230920	145600	29580	9860	9860	9860	9860	0
363	20230920	145500	29580	9860	9860	9860	9860	0
364	20230920	145400	29580	9860	9860	9860	9860	0
365	20230920	145300	29580	9860	9860	9860	9860	0
366	20230920	145200	29580	9860	9860	9860	9860	0
367	20230920	145100	29580	9860	9860	9860	9860	0
368	20230920	145000	29580	9860	9860	9860	9860	0
369	20230920	144900	29580	9860	9860	9860	9860	0
370	20230920	144800	29580	9860	9860	9860	9860	0
371	20230920	144700	29580	9860	9860	9860	9860	0
372	20230920	144600	29580	9860	9860	9860	9860	0
373	20230920	144500	29580	9860	9860	9860	9860	0
374	20230920	144400	29580	9860	9860	9860	9860	0
375	20230920	144300	29580	9860	9860	9860	9860	0
376	20230920	144200	29580	9860	9860	9860	9860	0
377	20230920	144100	29580	9860	9860	9860	9860	0
378	20230920	144000	29580	9860	9860	9860	9860	0
379	20230920	143900	29580	9860	9860	9860	9860	0
380	20230920	143800	29580	9860	9860	9860	9860	0
381	20230920	143700	29580	9860	9860	9860	9860	0
382	20230920	143600	29580	9860	9860	9860	9860	0
383	20230920	143500	29580	9860	9860	9860	9860	0
384	20230920	143400	29580	9860	9860	9860	9860	0
385	20230920	143300	29580	9860	9860	9860	9860	0
386	20230920	143200	29580	9860	9860	9860	9860	0
387	20230920	143100	29580	9860	9860	9860	9860	0
388	20230920	143000	29580	9860	9860	9860	9860	0
389	20230920	142900	29580	9860	9860	9860	9860	0
390	20230920	142800	29580	9860	9860	9860	9860	0
391	20230920	142700	29580	9860	9860	9860	9860	0
392	20230920	142600	29580	9860	9860	9860	9860	0
393	20230920	142500	29580	9860	9860	9860	9860	0
394	20230920	142400	29580	9860	9860	9860	9860	0
395	20230920	142300	29580	9860	9860	9860	9860	0
396	20230920	142200	29580	9860	9860	9860	9860	0
397	20230920	142100	29580	9860	9860	9860	9860	0
398	20230920	142000	29580	9860	9860	9860	9860	0
399	20230920	141900	29580	9860	9860	9860	9860	0
400	20230920	141800	29580	9860	9860	9860	9860	0
401	20230920	141700	29580	9860	9860	9860	9860	0
402	20230920	141600	29580	9860	9860	9860	9860	0
403	20230920	141500	29580	9860	9860	9860	9860	0
404	20230920	141400	29580	9860	9860	9860	9860	0
405	20230920	141300	29580	9860	9860	9860	9860	0
406	20230920	141200	29580	9860	9860	9860	9860	0
407	20230920	141100	29580	9860	9860	9860	9860	0
408	20230920	141000	29580	9860	9860	9860	9860	0
409	20230920	140900	29580	9860	9860	9860	9860	0
410	20230920	140800	29580	9860	9860	9860	9860	0
411	20230920	140700	29580	9860	9860	9860	9860	0
412	20230920	140600	29580	9860	9860	9860	9860	0
413	20230920	140500	29580	9860	9860	9860	9860	0
414	20230920	140400	29580	9860	9860	9860	9860	0
415	20230920	140300	29580	9860	9860	9860	9860	0
416	20230920	140200	29580	9860	9860	9860	9860	0
417	20230920	140100	29580	9860	9860	9860	9860	0
418	20230920	140000	29580	9860	9860	9860	9860	0
419	20230920	135900	29580	9860	9860	9860	9860	0
420	20230920	135800	29580	9860	9860	9860	9860	0
421	20230920	135700	29580	9860	9860	9860	9860	0
422	20230920	135600	29580	9860	9860	9860	9860	0
423	20230920	135500	29580	9860	9860	9860	9860	0
424	20230920	135400	29580	9860	9860	9860	9860	0
425	20230920	135300	29580	9860	9860	9860	9860	0
426	20230920	135200	29580	9860	9860	9860	9860	0
427	20230920	135100	29580	9860	9860	9860	9860	0
428	20230920	135000	29580	9860	9860	9860	9860	0
429	20230920	134900	29580	9860	9860	9860	9860	0
430	20230920	134800	29580	9860	9860	9860	9860	0
431	20230920	134700	29580	9860	9860	9860	9860	0
432	20230920	134600	29580	9860	9860	9860	9860	0
433	20230920	134500	29580	9860	9860	9860	9860	0
434	20230920	134400	29580	9860	9860	9860	9860	0
435	20230920	134300	29580	9860	9860	9860	9860	0
436	20230920	134200	29580	9860	9860	9860	9860	0
437	20230920	134100	29580	9860	9860	9860	9860	0
438	20230920	134000	29580	9860	9860	9860	9860	0
439	20230920	133900	29580	9860	9860	9860	9860	0
440	20230920	133800	29580	9860	9860	9860	9860	0
441	20230920	133700	29580	9860	9860	9860	9860	0
442	20230920	133600	29580	9860	9860	9860	9860	0
443	20230920	133500	29580	9860	9860	9860	9860	0
444	20230920	133400	29580	9860	9860	9860	9860	0
445	20230920	133300	29580	9860	9860	9860	9860	0
446	20230920	133200	29580	9860	9860	9860	9860	0
447	20230920	133100	29580	9860	9860	9860	9860	0
448	20230920	133000	29580	9860	9860	9860	9860	0
449	20230920	132900	29580	9860	9860	9860	9860	0
450	20230920	132800	29580	9860	9860	9860	9860	0
451	20230920	132700	29580	9860	9860	9860	9860	0
452	20230920	132600	29580	9860	9860	9860	9860	0
453	20230920	132500	29580	9860	9860	9860	9860	0
454	20230920	132400	29580	9860	9860	9860	9860	0
455	20230920	132300	29580	9860	9860	9860	9860	0
456	20230920	132200	29580	9860	9860	9860	9860	0
457	20230920	132100	29580	9860	9860	9860	9860	0
458	20230920	132000	29580	9860	9860	9860	9860	0
459	20230920	131900	29580	9860	9860	9860	9860	0
460	20230920	131800	29580	9860	9860	9860	9860	0
461	20230920	131700	29580	9860	9860	9860	9860	0
462	20230920	131600	29580	9860	9860	9860	9860	0
463	20230920	131500	29580	9860	9860	9860	9860	0
464	20230920	131400	29580	9860	9860	9860	9860	0
465	20230920	131300	29580	9860	9860	9860	9860	0
466	20230920	131200	29580	9860	9860	9860	9860	0
467	20230920	131100	29580	9860	9860	9860	9860	0
468	20230920	131000	29580	9860	9860	9860	9860	0
469	20230920	130900	29580	9860	9860	9860	9860	0
470	20230920	130800	29580	9860	9860	9860	9860	0
471	20230920	130700	29580	9860	9860	9860	9860	0
472	20230920	130600	29580	9860	9860	9860	9860	0
473	20230920	130500	29580	9860	9860	9860	9860	0
474	20230920	130400	29580	9860	9860	9860	9860	0
475	20230920	130300	29580	9860	9860	9860	9860	0
476	20230920	130200	29580	9860	9860	9860	9860	0
477	20230920	130100	29580	9860	9860	9860	9860	0
478	20230920	130000	29580	9860	9860	9860	9860	0
479	20230920	125900	29580	9860	9860	9860	9860	0
480	20230920	125800	29580	9860	9860	9860	9860	0
481	20230920	125700	29580	9860	9860	9860	9860	0
482	20230920	125600	29580	9860	9860	9860	9860	0
483	20230920	125500	29580	9860	9860	9860	9860	0
484	20230920	125400	29580	9860	9860	9860	9860	0
485	20230920	125300	29580	9860	9860	9860	9860	0
486	20230920	125200	29580	9860	9860	9860	9860	0
487	20230920	125100	29580	9860	9860	9860	9860	0
488	20230920	125000	29580	9860	9860	9860	9860	0
489	20230920	124900	29580	9860	9860	9860	9860	0
490	20230920	124800	29580	9860	9860	9860	9860	0
491	20230920	124700	29580	9860	9860	9860	9860	0
492	20230920	124600	29580	9860	9860	9860	9860	0
493	20230920	124500	29580	9860	9860	9860	9860	0
494	20230920	124400	29580	9860	9860	9860	9860	0
495	20230920	124300	29580	9860	9860	9860	9860	0
496	20230920	124200	29580	9860	9860	9860	9860	0
497	20230920	124100	29580	9860	9860	9860	9860	0
498	20230920	124000	29580	9860	9860	9860	9860	0
499	20230920	123900	29580	9860	9860	9860	9860	0
500	20230920	123800	29580	9860	9860	9860	9860	0
501	20230920	123700	29580	9860	9860	9860	9860	0
502	20230920	123600	29580	9860	9860	9860	9860	0
503	20230920	123500	29580	9860	9860	9860	9860	0
504	20230920	123400	29580	9860	9860	9860	9860	0
505	20230920	123300	29580	9860	9860	9860	9860	0
506	20230920	123200	29580	9860	9860	9860	9860	0
507	20230920	123100	29580	9860	9860	9860	9860	0
508	20230920	123000	29580	9860	9860	9860	9860	0
509	20230920	122900	29580	9860	9860	9860	9860	0
510	20230920	122800	29580	9860	9860	9860	9860	0
511	20230920	122700	29580	9860	9860	9860	9860	0
512	20230920	122600	29580	9860	9860	9860	9860	0
513	20230920	122500	29580	9860	9860	9860	9860	0
514	20230920	122400	29580	9860	9860	9860	9860	0
515	20230920	122300	29580	9860	9860	9860	9860	0
516	20230920	122200	29580	9860	9860	9860	9860	0
517	20230920	122100	29580	9860	9860	9860	9860	0
518	20230920	122000	29580	9860	9860	9860	9860	0
519	20230920	121900	29580	9860	9860	9860	9860	0
520	20230920	121800	29580	9860	9860	9860	9860	0
521	20230920	121700	29580	9860	9860	9860	9860	0
522	20230920	121600	29580	9860	9860	9860	9860	0
523	20230920	121500	29580	9860	9860	9860	9860	0
524	20230920	121400	29580	9860	9860	9860	9860	0
525	20230920	121300	29580	9860	9860	9860	9860	0
526	20230920	121200	29580	9860	9860	9860	9860	0
527	20230920	121100	29580	9860	9860	9860	9860	0
528	20230920	121000	29580	9860	9860	9860	9860	0
529	20230920	120900	29580	9860	9860	9860	9860	0
530	20230920	120800	29580	9860	9860	9860	9860	0
531	20230920	120700	29580	9860	9860	9860	9860	0
532	20230920	120600	29580	9860	9860	9860	9860	0
533	20230920	120500	29580	9860	9860	9860	9860	0
534	20230920	120400	29580	9860	9860	9860	9860	0
535	20230920	120300	29580	9860	9860	9860	9860	0
536	20230920	120200	29580	9860	9860	9860	9860	0
537	20230920	120100	29580	9860	9860	9860	9860	0
538	20230920	120000	29580	9860	9860	9860	9860	0
539	20230920	115900	29580	9860	9860	9860	9860	0
540	20230920	115800	29580	9860	9860	9860	9860	0
541	20230920	115700	29580	9860	9860	9860	9860	0
542	20230920	115600	29580	9860	9860	9860	9860	0
543	20230920	115500	29580	9860	9860	9860	9860	0
544	20230920	115400	29580	9860	9860	9860	9860	0
545	20230920	115300	29580	9860	9860	9860	9860	0
546	20230920	115200	29580	9860	9860	9860	9860	0
547	20230920	115100	29580	9860	9860	9860	9860	0
548	20230920	115000	29580	9860	9860	9860	9860	0
549	20230920	114900	29580	9860	9860	9860	9860	0
550	20230920	114800	29580	9860	9860	9860	9860	0
551	20230920	114700	29580	9860	9860	9860	9860	0
552	20230920	114600	29580	9860	9860	9860	9860	0
553	20230920	114500	29580	9860	9860	9860	9860	0
554	20230920	114400	29580	9860	9860	9860	9860	0
555	20230920	114300	29580	9860	9860	9860	9860	0
556	20230920	114200	29580	9860	9860	9860	9860	0
557	20230920	114100	29580	9860	9860	9860	9860	0
558	20230920	114000	29580	9860	9860	9860	9860	0
559	20230920	113900	29580	9860	9860	9860	9860	0
560	20230920	113800	29580	9860	9860	9860	9860	0
561	20230920	113700	29580	9860	9860	9860	9860	0
562	20230920	113600	29580	9860	9860	9860	9860	0
563	20230920	113500	29580	9860	9860	9860	9860	0
564	20230920	113400	29580	9860	9860	9860	9860	0
565	20230920	113300	29580	9860	9860	9860	9860	0
566	20230920	113200	29580	9860	9860	9860	9860	0
567	20230920	113100	29580	9860	9860	9860	9860	0
568	20230920	113000	29580	9860	9860	9860	9860	0
569	20230920	112900	29580	9860	9860	9860	9860	0
570	20230920	112800	29580	9860	9860	9860	9860	0
571	20230920	112700	29580	9860	9860	9860	9860	0
572	20230920	112600	29580	9860	9860	9860	9860	0
573	20230920	112500	29580	9860	9860	9860	9860	0
574	20230920	112400	29580	9860	9860	9860	9860	0
575	20230920	112300	29580	9860	9860	9860	9860	0
576	20230920	112200	29580	9860	9860	9860	9860	3
577	20230920	112100	0	10000	10000	10000	10000	0
578	20230920	112000	0	10000	10000	10000	10000	0
579	20230920	111900	0	10000	10000	10000	10000	0
580	20230920	111800	0	10000	10000	10000	10000	0
581	20230920	111700	0	10000	10000	10000	10000	0
582	20230920	111600	0	10000	10000	10000	10000	0
583	20230920	111500	0	10000	10000	10000	10000	0
584	20230920	111400	0	10000	10000	10000	10000	0
585	20230920	111300	0	10000	10000	10000	10000	0
586	20230920	111200	0	10000	10000	10000	10000	0
587	20230920	111100	0	10000	10000	10000	10000	0
588	20230920	111000	0	10000	10000	10000	10000	0
589	20230920	110900	0	10000	10000	10000	10000	0
590	20230920	110800	0	10000	10000	10000	10000	0
591	20230920	110700	0	10000	10000	10000	10000	0
592	20230920	110600	0	10000	10000	10000	10000	0
593	20230920	110500	0	10000	10000	10000	10000	0
594	20230920	110400	0	10000	10000	10000	10000	0
595	20230920	110300	0	10000	10000	10000	10000	0
596	20230920	110200	0	10000	10000	10000	10000	0
597	20230920	110100	0	10000	10000	10000	10000	0
598	20230920	110000	0	10000	10000	10000	10000	0
599	20230920	105900	0	10000	10000	10000	10000	0
600	20230920	105800	0	10000	10000	10000	10000	0
601	20230920	105700	0	10000	10000	10000	10000	0
602	20230920	105600	0	10000	10000	10000	10000	0
603	20230920	105500	0	10000	10000	10000	10000	0
604	20230920	105400	0	10000	10000	10000	10000	0
605	20230920	105300	0	10000	10000	10000	10000	0
606	20230920	105200	0	10000	10000	10000	10000	0
607	20230920	105100	0	10000	10000	10000	10000	0
608	20230920	105000	0	10000	10000	10000	10000	0
609	20230920	104900	0	10000	10000	10000	10000	0
610	20230920	104800	0	10000	10000	10000	10000	0
611	20230920	104700	0	10000	10000	10000	10000	0
612	20230920	104600	0	10000	10000	10000	10000	0
613	20230920	104500	0	10000	10000	10000	10000	0
614	20230920	104400	0	10000	10000	10000	10000	0
615	20230920	104300	0	10000	10000	10000	10000	0
616	20230920	104200	0	10000	10000	10000	10000	0
617	20230920	104100	0	10000	10000	10000	10000	0
618	20230920	104000	0	10000	10000	10000	10000	0
619	20230920	103900	0	10000	10000	10000	10000	0
620	20230920	103800	0	10000	10000	10000	10000	0
621	20230920	103700	0	10000	10000	10000	10000	0
622	20230920	103600	0	10000	10000	10000	10000	0
623	20230920	103500	0	10000	10000	10000	10000	0
624	20230920	103400	0	10000	10000	10000	10000	0
625	20230920	103300	0	10000	10000	10000	10000	0
626	20230920	103200	0	10000	10000	10000	10000	0
627	20230920	103100	0	10000	10000	10000	10000	0
628	20230920	103000	0	10000	10000	10000	10000	0
629	20230920	102900	0	10000	10000	10000	10000	0
630	20230920	102800	0	10000	10000	10000	10000	0
631	20230920	102700	0	10000	10000	10000	10000	0
632	20230920	102600	0	10000	10000	10000	10000	0
633	20230920	102500	0	10000	10000	10000	10000	0
634	20230920	102400	0	10000	10000	10000	10000	0
635	20230920	102300	0	10000	10000	10000	10000	0
636	20230920	102200	0	10000	10000	10000	10000	0
637	20230920	102100	0	10000	10000	10000	10000	0
638	20230920	102000	0	10000	10000	10000	10000	0
639	20230920	101900	0	10000	10000	10000	10000	0
640	20230920	101800	0	10000	10000	10000	10000	0
641	20230920	101700	0	10000	10000	10000	10000	0
642	20230920	101600	0	10000	10000	10000	10000	0
643	20230920	101500	0	10000	10000	10000	10000	0
644	20230920	101400	0	10000	10000	10000	10000	0
645	20230920	101300	0	10000	10000	10000	10000	0
646	20230920	101200	0	10000	10000	10000	10000	0
647	20230920	101100	0	10000	10000	10000	10000	0
648	20230920	101000	0	10000	10000	10000	10000	0
649	20230920	100900	0	10000	10000	10000	10000	0
650	20230920	100800	0	10000	10000	10000	10000	0
651	20230920	100700	0	10000	10000	10000	10000	0
652	20230920	100600	0	10000	10000	10000	10000	0
653	20230920	100500	0	10000	10000	10000	10000	0
654	20230920	100400	0	10000	10000	10000	10000	0
655	20230920	100300	0	10000	10000	10000	10000	0
656	20230920	100200	0	10000	10000	10000	10000	0
657	20230920	100100	0	10000	10000	10000	10000	0
658	20230920	100000	0	10000	10000	10000	10000	0
659	20230920	095900	0	10000	10000	10000	10000	0
660	20230920	095800	0	10000	10000	10000	10000	0
661	20230920	095700	0	10000	10000	10000	10000	0
662	20230920	095600	0	10000	10000	10000	10000	0
663	20230920	095500	0	10000	10000	10000	10000	0
664	20230920	095400	0	10000	10000	10000	10000	0
665	20230920	095300	0	10000	10000	10000	10000	0
666	20230920	095200	0	10000	10000	10000	10000	0
667	20230920	095100	0	10000	10000	10000	10000	0
668	20230920	095000	0	10000	10000	10000	10000	0
669	20230920	094900	0	10000	10000	10000	10000	0
670	20230920	094800	0	10000	10000	10000	10000	0
671	20230920	094700	0	10000	10000	10000	10000	0
672	20230920	094600	0	10000	10000	10000	10000	0
673	20230920	094500	0	10000	10000	10000	10000	0
674	20230920	094400	0	10000	10000	10000	10000	0
675	20230920	094300	0	10000	10000	10000	10000	0
676	20230920	094200	0	10000	10000	10000	10000	0
677	20230920	094100	0	10000	10000	10000	10000	0
678	20230920	094000	0	10000	10000	10000	10000	0
679	20230920	093900	0	10000	10000	10000	10000	0
680	20230920	093800	0	10000	10000	10000	10000	0
681	20230920	093700	0	10000	10000	10000	10000	0
682	20230920	093600	0	10000	10000	10000	10000	0
683	20230920	093500	0	10000	10000	10000	10000	0
684	20230920	093400	0	10000	10000	10000	10000	0
685	20230920	093300	0	10000	10000	10000	10000	0
686	20230920	093200	0	10000	10000	10000	10000	0
687	20230920	093100	0	10000	10000	10000	10000	0
688	20230920	093000	0	10000	10000	10000	10000	0
689	20230920	092900	0	10000	10000	10000	10000	0
690	20230920	092800	0	10000	10000	10000	10000	0
691	20230920	092700	0	10000	10000	10000	10000	0
692	20230920	092600	0	10000	10000	10000	10000	0
693	20230920	092500	0	10000	10000	10000	10000	0
694	20230920	092400	0	10000	10000	10000	10000	0
695	20230920	092300	0	10000	10000	10000	10000	0
696	20230920	092200	0	10000	10000	10000	10000	0
697	20230920	092100	0	10000	10000	10000	10000	0
698	20230920	092000	0	10000	10000	10000	10000	0
699	20230920	091900	0	10000	10000	10000	10000	0
700	20230920	091800	0	10000	10000	10000	10000	0
701	20230920	091700	0	10000	10000	10000	10000	0
702	20230920	091600	0	10000	10000	10000	10000	0
703	20230920	091500	0	10000	10000	10000	10000	0
704	20230920	091400	0	10000	10000	10000	10000	0
705	20230920	091300	0	10000	10000	10000	10000	0
706	20230920	091200	0	10000	10000	10000	10000	0
707	20230920	091100	0	10000	10000	10000	10000	0
708	20230920	091000	0	10000	10000	10000	10000	0
709	20230920	090900	0	10000	10000	10000	10000	0
710	20230920	090800	0	10000	10000	10000	10000	0
711	20230920	090700	0	10000	10000	10000	10000	0
712	20230920	090600	0	10000	10000	10000	10000	0
713	20230920	090500	0	10000	10000	10000	10000	0
714	20230920	090400	0	10000	10000	10000	10000	0
715	20230920	090300	0	10000	10000	10000	10000	0
716	20230920	090200	0	10000	10000	10000	10000	0
717	20230920	090100	0	10000	10000	10000	10000	0
718	20230920	090000	0	10000	10000	10000	10000	0