KissMeData/183410/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	201000	48936	1000	1000	1000	1000	8
3	20230906	200900	48936	1000	1000	1000	1000	0
4	20230906	200800	48936	1000	1000	1000	1000	0
5	20230906	200700	48936	1000	1000	1000	1000	0
6	20230906	200600	48936	1000	1000	1000	1000	0
7	20230906	200500	48936	1000	1000	1000	1000	0
8	20230906	200400	48936	1000	1000	1000	1000	0
9	20230906	200300	48936	1000	1000	1000	1000	0
10	20230906	200200	48936	1000	1000	1000	1000	0
11	20230906	200100	48936	1000	1000	1000	1000	0
12	20230906	200000	48936	1000	1000	1000	1000	0
13	20230906	195900	48936	1000	1000	1000	1000	0
14	20230906	195800	48936	1000	1000	1000	1000	0
15	20230906	195700	48936	1000	1000	1000	1000	0
16	20230906	195600	48936	1000	1000	1000	1000	0
17	20230906	195500	48936	1000	1000	1000	1000	0
18	20230906	195400	48936	1000	1000	1000	1000	0
19	20230906	195300	48936	1000	1000	1000	1000	0
20	20230906	195200	48936	1000	1000	1000	1000	0
21	20230906	195100	48936	1000	1000	1000	1000	0
22	20230906	195000	48936	1000	1000	1000	1000	0
23	20230906	194900	48936	1000	1000	1000	1000	0
24	20230906	194800	48936	1000	1000	1000	1000	0
25	20230906	194700	48936	1000	1000	1000	1000	0
26	20230906	194600	48936	1000	1000	1000	1000	0
27	20230906	194500	48936	1000	1000	1000	1000	0
28	20230906	194400	48936	1000	1000	1000	1000	0
29	20230906	194300	48936	1000	1000	1000	1000	0
30	20230906	194200	48936	1000	1000	1000	1000	0
31	20230906	194100	48936	1000	1000	1000	1000	0
32	20230906	194000	48936	1000	1000	1000	1000	8
33	20230906	193900	48936	1000	1000	1000	1000	0
34	20230906	193800	48936	1000	1000	1000	1000	0
35	20230906	193700	48936	1000	1000	1000	1000	0
36	20230906	193600	48936	1000	1000	1000	1000	0
37	20230906	193500	48936	1000	1000	1000	1000	0
38	20230906	193400	48936	1000	1000	1000	1000	0
39	20230906	193300	48936	1000	1000	1000	1000	0
40	20230906	193200	48936	1000	1000	1000	1000	0
41	20230906	193100	48936	1000	1000	1000	1000	0
42	20230906	193000	48936	1000	1000	1000	1000	0
43	20230906	192900	48936	1000	1000	1000	1000	0
44	20230906	192800	48936	1000	1000	1000	1000	0
45	20230906	192700	48936	1000	1000	1000	1000	0
46	20230906	192600	48936	1000	1000	1000	1000	0
47	20230906	192500	48936	1000	1000	1000	1000	0
48	20230906	192400	48936	1000	1000	1000	1000	0
49	20230906	192300	48936	1000	1000	1000	1000	0
50	20230906	192200	48936	1000	1000	1000	1000	0
51	20230906	192100	48936	1000	1000	1000	1000	0
52	20230906	192000	48936	1000	1000	1000	1000	0
53	20230906	191900	48936	1000	1000	1000	1000	0
54	20230906	191800	48936	1000	1000	1000	1000	0
55	20230906	191700	48936	1000	1000	1000	1000	0
56	20230906	191600	48936	1000	1000	1000	1000	0
57	20230906	191500	48936	1000	1000	1000	1000	0
58	20230906	191400	48936	1000	1000	1000	1000	0
59	20230906	191300	48936	1000	1000	1000	1000	0
60	20230906	191200	48936	1000	1000	1000	1000	0
61	20230906	191100	48936	1000	1000	1000	1000	0
62	20230906	191000	48936	1000	1000	1000	1000	8
63	20230906	190900	48936	1000	1000	1000	1000	0
64	20230906	190800	48936	1000	1000	1000	1000	0
65	20230906	190700	48936	1000	1000	1000	1000	0
66	20230906	190600	48936	1000	1000	1000	1000	0
67	20230906	190500	48936	1000	1000	1000	1000	0
68	20230906	190400	48936	1000	1000	1000	1000	0
69	20230906	190300	48936	1000	1000	1000	1000	0
70	20230906	190200	48936	1000	1000	1000	1000	0
71	20230906	190100	48936	1000	1000	1000	1000	0
72	20230906	190000	48936	1000	1000	1000	1000	0
73	20230906	185900	48936	1000	1000	1000	1000	0
74	20230906	185800	48936	1000	1000	1000	1000	0
75	20230906	185700	48936	1000	1000	1000	1000	0
76	20230906	185600	48936	1000	1000	1000	1000	0
77	20230906	185500	48936	1000	1000	1000	1000	0
78	20230906	185400	48936	1000	1000	1000	1000	0
79	20230906	185300	48936	1000	1000	1000	1000	0
80	20230906	185200	48936	1000	1000	1000	1000	0
81	20230906	185100	48936	1000	1000	1000	1000	0
82	20230906	185000	48936	1000	1000	1000	1000	0
83	20230906	184900	48936	1000	1000	1000	1000	0
84	20230906	184800	48936	1000	1000	1000	1000	0
85	20230906	184700	48936	1000	1000	1000	1000	0
86	20230906	184600	48936	1000	1000	1000	1000	0
87	20230906	184500	48936	1000	1000	1000	1000	0
88	20230906	184400	48936	1000	1000	1000	1000	0
89	20230906	184300	48936	1000	1000	1000	1000	0
90	20230906	184200	48936	1000	1000	1000	1000	0
91	20230906	184100	48936	1000	1000	1000	1000	0
92	20230906	184000	48936	1000	1000	1000	1000	8
93	20230906	183900	48936	1000	1000	1000	1000	0
94	20230906	183800	48936	1000	1000	1000	1000	0
95	20230906	183700	48936	1000	1000	1000	1000	0
96	20230906	183600	48936	1000	1000	1000	1000	0
97	20230906	183500	48936	1000	1000	1000	1000	0
98	20230906	183400	48936	1000	1000	1000	1000	0
99	20230906	183300	48936	1000	1000	1000	1000	0
100	20230906	183200	48936	1000	1000	1000	1000	0
101	20230906	183100	48936	1000	1000	1000	1000	0
102	20230906	183000	48936	1000	1000	1000	1000	0
103	20230906	182900	48936	1000	1000	1000	1000	0
104	20230906	182800	48936	1000	1000	1000	1000	0
105	20230906	182700	48936	1000	1000	1000	1000	0
106	20230906	182600	48936	1000	1000	1000	1000	0
107	20230906	182500	48936	1000	1000	1000	1000	0
108	20230906	182400	48936	1000	1000	1000	1000	0
109	20230906	182300	48936	1000	1000	1000	1000	0
110	20230906	182200	48936	1000	1000	1000	1000	0
111	20230906	182100	48936	1000	1000	1000	1000	0
112	20230906	182000	48936	1000	1000	1000	1000	0
113	20230906	181900	48936	1000	1000	1000	1000	0
114	20230906	181800	48936	1000	1000	1000	1000	0
115	20230906	181700	48936	1000	1000	1000	1000	0
116	20230906	181600	48936	1000	1000	1000	1000	0
117	20230906	181500	48936	1000	1000	1000	1000	0
118	20230906	181400	48936	1000	1000	1000	1000	0
119	20230906	181300	48936	1000	1000	1000	1000	0
120	20230906	181200	48936	1000	1000	1000	1000	0
121	20230906	181100	48936	1000	1000	1000	1000	0
122	20230906	181000	48936	1000	1000	1000	1000	8
123	20230906	180900	48936	1000	1000	1000	1000	0
124	20230906	180800	48936	1000	1000	1000	1000	0
125	20230906	180700	48936	1000	1000	1000	1000	0
126	20230906	180600	48936	1000	1000	1000	1000	0
127	20230906	180500	48936	1000	1000	1000	1000	0
128	20230906	180400	48936	1000	1000	1000	1000	0
129	20230906	180300	48936	1000	1000	1000	1000	0
130	20230906	180200	48936	1000	1000	1000	1000	0
131	20230906	180100	48936	1000	1000	1000	1000	0
132	20230906	180000	48936	1000	1000	1000	1000	0
133	20230906	175900	48936	1000	1000	1000	1000	0
134	20230906	175800	48936	1000	1000	1000	1000	0
135	20230906	175700	48936	1000	1000	1000	1000	0
136	20230906	175600	48936	1000	1000	1000	1000	0
137	20230906	175500	48936	1000	1000	1000	1000	0
138	20230906	175400	48936	1000	1000	1000	1000	0
139	20230906	175300	48936	1000	1000	1000	1000	0
140	20230906	175200	48936	1000	1000	1000	1000	0
141	20230906	175100	48936	1000	1000	1000	1000	0
142	20230906	175000	48936	1000	1000	1000	1000	0
143	20230906	174900	48936	1000	1000	1000	1000	0
144	20230906	174800	48936	1000	1000	1000	1000	0
145	20230906	174700	48936	1000	1000	1000	1000	0
146	20230906	174600	48936	1000	1000	1000	1000	0
147	20230906	174500	48936	1000	1000	1000	1000	0
148	20230906	174400	48936	1000	1000	1000	1000	0
149	20230906	174300	48936	1000	1000	1000	1000	0
150	20230906	174200	48936	1000	1000	1000	1000	0
151	20230906	174100	48936	1000	1000	1000	1000	0
152	20230906	174000	48936	1000	1000	1000	1000	8
153	20230906	173900	48936	1000	1000	1000	1000	0
154	20230906	173800	48936	1000	1000	1000	1000	0
155	20230906	173700	48936	1000	1000	1000	1000	0
156	20230906	173600	48936	1000	1000	1000	1000	0
157	20230906	173500	48936	1000	1000	1000	1000	0
158	20230906	173400	48936	1000	1000	1000	1000	0
159	20230906	173300	48936	1000	1000	1000	1000	0
160	20230906	173200	48936	1000	1000	1000	1000	0
161	20230906	173100	48936	1000	1000	1000	1000	0
162	20230906	173000	48936	1000	1000	1000	1000	0
163	20230906	172900	48936	1000	1000	1000	1000	0
164	20230906	172800	48936	1000	1000	1000	1000	0
165	20230906	172700	48936	1000	1000	1000	1000	0
166	20230906	172600	48936	1000	1000	1000	1000	0
167	20230906	172500	48936	1000	1000	1000	1000	0
168	20230906	172400	48936	1000	1000	1000	1000	0
169	20230906	172300	48936	1000	1000	1000	1000	0
170	20230906	172200	48936	1000	1000	1000	1000	0
171	20230906	172100	48936	1000	1000	1000	1000	0
172	20230906	172000	48936	1000	1000	1000	1000	0
173	20230906	171900	48936	1000	1000	1000	1000	0
174	20230906	171800	48936	1000	1000	1000	1000	0
175	20230906	171700	48936	1000	1000	1000	1000	0
176	20230906	171600	48936	1000	1000	1000	1000	0
177	20230906	171500	48936	1000	1000	1000	1000	0
178	20230906	171400	48936	1000	1000	1000	1000	0
179	20230906	171300	48936	1000	1000	1000	1000	0
180	20230906	171200	48936	1000	1000	1000	1000	0
181	20230906	171100	48936	1000	1000	1000	1000	0
182	20230906	171000	48936	1000	1000	1000	1000	8
183	20230906	170900	48936	1000	1000	1000	1000	0
184	20230906	170800	48936	1000	1000	1000	1000	0
185	20230906	170700	48936	1000	1000	1000	1000	0
186	20230906	170600	48936	1000	1000	1000	1000	0
187	20230906	170500	48936	1000	1000	1000	1000	0
188	20230906	170400	48936	1000	1000	1000	1000	0
189	20230906	170300	48936	1000	1000	1000	1000	0
190	20230906	170200	48936	1000	1000	1000	1000	0
191	20230906	170100	48936	1000	1000	1000	1000	0
192	20230906	170000	48936	1000	1000	1000	1000	0
193	20230906	165900	48936	1000	1000	1000	1000	0
194	20230906	165800	48936	1000	1000	1000	1000	0
195	20230906	165700	48936	1000	1000	1000	1000	0
196	20230906	165600	48936	1000	1000	1000	1000	0
197	20230906	165500	48936	1000	1000	1000	1000	0
198	20230906	165400	48936	1000	1000	1000	1000	0
199	20230906	165300	48936	1000	1000	1000	1000	0
200	20230906	165200	48936	1000	1000	1000	1000	0
201	20230906	165100	48936	1000	1000	1000	1000	0
202	20230906	165000	48936	1000	1000	1000	1000	0
203	20230906	164900	48936	1000	1000	1000	1000	0
204	20230906	164800	48936	1000	1000	1000	1000	0
205	20230906	164700	48936	1000	1000	1000	1000	0
206	20230906	164600	48936	1000	1000	1000	1000	0
207	20230906	164500	48936	1000	1000	1000	1000	0
208	20230906	164400	48936	1000	1000	1000	1000	0
209	20230906	164300	48936	1000	1000	1000	1000	0
210	20230906	164200	48936	1000	1000	1000	1000	0
211	20230906	164100	48936	1000	1000	1000	1000	0
212	20230906	164000	48936	1000	1000	1000	1000	8
213	20230906	163900	48936	1000	1000	1000	1000	0
214	20230906	163800	48936	1000	1000	1000	1000	0
215	20230906	163700	48936	1000	1000	1000	1000	0
216	20230906	163600	48936	1000	1000	1000	1000	0
217	20230906	163500	48936	1000	1000	1000	1000	0
218	20230906	163400	48936	1000	1000	1000	1000	0
219	20230906	163300	48936	1000	1000	1000	1000	0
220	20230906	163200	48936	1000	1000	1000	1000	0
221	20230906	163100	48936	1000	1000	1000	1000	0
222	20230906	163000	48936	1000	1000	1000	1000	0
223	20230906	162900	48936	1000	1000	1000	1000	0
224	20230906	162800	48936	1000	1000	1000	1000	0
225	20230906	162700	48936	1000	1000	1000	1000	0
226	20230906	162600	48936	1000	1000	1000	1000	0
227	20230906	162500	48936	1000	1000	1000	1000	0
228	20230906	162400	48936	1000	1000	1000	1000	0
229	20230906	162300	48936	1000	1000	1000	1000	0
230	20230906	162200	48936	1000	1000	1000	1000	0
231	20230906	162100	48936	1000	1000	1000	1000	0
232	20230906	162000	48936	1000	1000	1000	1000	0
233	20230906	161900	48936	1000	1000	1000	1000	0
234	20230906	161800	48936	1000	1000	1000	1000	0
235	20230906	161700	48936	1000	1000	1000	1000	0
236	20230906	161600	48936	1000	1000	1000	1000	0
237	20230906	161500	48936	1000	1000	1000	1000	0
238	20230906	161400	48936	1000	1000	1000	1000	0
239	20230906	161300	48936	1000	1000	1000	1000	0
240	20230906	161200	48936	1000	1000	1000	1000	0
241	20230906	161100	48936	1000	1000	1000	1000	0
242	20230906	161000	48936	1000	1000	1000	1000	8
243	20230906	160900	48936	1000	1000	1000	1000	0
244	20230906	160800	48936	1000	1000	1000	1000	0
245	20230906	160700	48936	1000	1000	1000	1000	0
246	20230906	160600	48936	1000	1000	1000	1000	0
247	20230906	160500	48936	1000	1000	1000	1000	0
248	20230906	160400	48936	1000	1000	1000	1000	0
249	20230906	160300	48936	1000	1000	1000	1000	0
250	20230906	160200	48936	1000	1000	1000	1000	0
251	20230906	160100	48936	1000	1000	1000	1000	0
252	20230906	160000	48936	1000	1000	1000	1000	0
253	20230906	155900	48936	1000	1000	1000	1000	0
254	20230906	155800	48936	1000	1000	1000	1000	0
255	20230906	155700	48936	1000	1000	1000	1000	0
256	20230906	155600	48936	1000	1000	1000	1000	0
257	20230906	155500	48936	1000	1000	1000	1000	0
258	20230906	155400	48936	1000	1000	1000	1000	0
259	20230906	155300	48936	1000	1000	1000	1000	0
260	20230906	155200	48936	1000	1000	1000	1000	0
261	20230906	155100	48936	1000	1000	1000	1000	0
262	20230906	155000	48936	1000	1000	1000	1000	0
263	20230906	154900	48936	1000	1000	1000	1000	0
264	20230906	154800	48936	1000	1000	1000	1000	0
265	20230906	154700	48936	1000	1000	1000	1000	0
266	20230906	154600	48936	1000	1000	1000	1000	0
267	20230906	154500	48936	1000	1000	1000	1000	0
268	20230906	154400	48936	1000	1000	1000	1000	0
269	20230906	154300	48936	1000	1000	1000	1000	0
270	20230906	154200	48936	1000	1000	1000	1000	0
271	20230906	154100	48936	1000	1000	1000	1000	0
272	20230906	154000	48936	1000	1000	1000	1000	8
273	20230906	153900	48936	1000	1000	1000	1000	0
274	20230906	153800	48936	1000	1000	1000	1000	0
275	20230906	153700	48936	1000	1000	1000	1000	0
276	20230906	153600	48936	1000	1000	1000	1000	0
277	20230906	153500	48936	1000	1000	1000	1000	0
278	20230906	153400	48936	1000	1000	1000	1000	0
279	20230906	153300	48936	1000	1000	1000	1000	0
280	20230906	153200	48936	1000	1000	1000	1000	0
281	20230906	153100	48936	1000	1000	1000	1000	0
282	20230906	153000	48936	1000	1000	1000	1000	0
283	20230906	152900	48936	1000	1000	1000	1000	0
284	20230906	152800	48936	1000	1000	1000	1000	0
285	20230906	152700	48936	1000	1000	1000	1000	0
286	20230906	152600	48936	1000	1000	1000	1000	0
287	20230906	152500	48936	1000	1000	1000	1000	0
288	20230906	152400	48936	1000	1000	1000	1000	0
289	20230906	152300	48936	1000	1000	1000	1000	0
290	20230906	152200	48936	1000	1000	1000	1000	0
291	20230906	152100	48936	1000	1000	1000	1000	0
292	20230906	152000	48936	1000	1000	1000	1000	0
293	20230906	151900	48936	1000	1000	1000	1000	0
294	20230906	151800	48936	1000	1000	1000	1000	0
295	20230906	151700	48936	1000	1000	1000	1000	0
296	20230906	151600	48936	1000	1000	1000	1000	0
297	20230906	151500	48936	1000	1000	1000	1000	0
298	20230906	151400	48936	1000	1000	1000	1000	0
299	20230906	151300	48936	1000	1000	1000	1000	0
300	20230906	151200	48936	1000	1000	1000	1000	0
301	20230906	151100	48936	1000	1000	1000	1000	0
302	20230906	151000	48936	1000	1000	1000	1000	0
303	20230906	150900	48936	1000	1000	1000	1000	0
304	20230906	150800	48936	1000	1000	1000	1000	0
305	20230906	150700	48936	1000	1000	1000	1000	0
306	20230906	150600	48936	1000	1000	1000	1000	0
307	20230906	150500	48936	1000	1000	1000	1000	0
308	20230906	150400	48936	1000	1000	1000	1000	0
309	20230906	150300	48936	1000	1000	1000	1000	0
310	20230906	150200	48936	1000	1000	1000	1000	0
311	20230906	150100	48936	1000	1000	1000	1000	0
312	20230906	150000	48936	1000	1000	1000	1000	0
313	20230906	145900	48936	1000	1000	1000	1000	0
314	20230906	145800	48936	1000	1000	1000	1000	0
315	20230906	145700	48936	1000	1000	1000	1000	0
316	20230906	145600	48936	1000	1000	1000	1000	0
317	20230906	145500	48936	1000	1000	1000	1000	0
318	20230906	145400	48936	1000	1000	1000	1000	0
319	20230906	145300	48936	1000	1000	1000	1000	0
320	20230906	145200	48936	1000	1000	1000	1000	0
321	20230906	145100	48936	1000	1000	1000	1000	0
322	20230906	145000	48936	1000	1000	1000	1000	0
323	20230906	144900	48936	1000	1000	1000	1000	0
324	20230906	144800	48936	1000	1000	1000	1000	0
325	20230906	144700	48936	1000	1000	1000	1000	0
326	20230906	144600	48936	1000	1000	1000	1000	0
327	20230906	144500	48936	1000	1000	1000	1000	0
328	20230906	144400	48936	1000	1000	1000	1000	0
329	20230906	144300	48936	1000	1000	1000	1000	0
330	20230906	144200	48936	1000	1000	1000	1000	0
331	20230906	144100	48936	1000	1000	1000	1000	0
332	20230906	144000	48936	1000	1000	1000	1000	0
333	20230906	143900	48936	1000	1000	1000	1000	0
334	20230906	143800	48936	1000	1000	1000	1000	0
335	20230906	143700	48936	1000	1000	1000	1000	0
336	20230906	143600	48936	1000	1000	1000	1000	0
337	20230906	143500	48936	1000	1000	1000	1000	0
338	20230906	143400	48936	1000	1000	1000	1000	0
339	20230906	143300	48936	1000	1000	1000	1000	0
340	20230906	143200	48936	1000	1000	1000	1000	0
341	20230906	143100	48936	1000	1000	1000	1000	0
342	20230906	143000	48936	1000	1000	1000	1000	0
343	20230906	142900	48936	1000	1000	1000	1000	0
344	20230906	142800	48936	1000	1000	1000	1000	0
345	20230906	142700	48936	1000	1000	1000	1000	0
346	20230906	142600	48936	1000	1000	1000	1000	0
347	20230906	142500	48936	1000	1000	1000	1000	0
348	20230906	142400	48936	1000	1000	1000	1000	0
349	20230906	142300	48936	1000	1000	1000	1000	0
350	20230906	142200	48936	1000	1000	1000	1000	0
351	20230906	142100	48936	1000	1000	1000	1000	0
352	20230906	142000	48936	1000	1000	1000	1000	0
353	20230906	141900	48936	1000	1000	1000	1000	0
354	20230906	141800	48936	1000	1000	1000	1000	0
355	20230906	141700	48936	1000	1000	1000	1000	0
356	20230906	141600	48936	1000	1000	1000	1000	0
357	20230906	141500	48936	1000	1000	1000	1000	0
358	20230906	141400	48936	1000	1000	1000	1000	0
359	20230906	141300	48936	1000	1000	1000	1000	0
360	20230906	141200	48936	1000	1000	1000	1000	0
361	20230906	141100	48936	1000	1000	1000	1000	0
362	20230906	141000	48936	1000	1000	1000	1000	0
363	20230906	140900	48936	1000	1000	1000	1000	0
364	20230906	140800	48936	1000	1000	1000	1000	0
365	20230906	140700	48936	1000	1000	1000	1000	0
366	20230906	140600	48936	1000	1000	1000	1000	0
367	20230906	140500	48936	1000	1000	1000	1000	0
368	20230906	140400	48936	1000	1000	1000	1000	0
369	20230906	140300	48936	1000	1000	1000	1000	0
370	20230906	140200	48936	1000	1000	1000	1000	0
371	20230906	140100	48936	1000	1000	1000	1000	0
372	20230906	140000	48936	1000	1000	1000	1000	0
373	20230906	135900	48936	1000	1000	1000	1000	0
374	20230906	135800	48936	1000	1000	1000	1000	0
375	20230906	135700	48936	1000	1000	1000	1000	0
376	20230906	135600	48936	1000	1000	1000	1000	0
377	20230906	135500	48936	1000	1000	1000	1000	0
378	20230906	135400	48936	1000	1000	1000	1000	0
379	20230906	135300	48936	1000	1000	1000	1000	0
380	20230906	135200	48936	1000	1000	1000	1000	0
381	20230906	135100	48936	1000	1000	1000	1000	0
382	20230906	135000	48936	1000	1000	1000	1000	0
383	20230906	134900	48936	1000	1000	1000	1000	0
384	20230906	134800	48936	1000	1000	1000	1000	0
385	20230906	134700	48936	1000	1000	1000	1000	0
386	20230906	134600	48936	1000	1000	1000	1000	0
387	20230906	134500	48936	1000	1000	1000	1000	0
388	20230906	134400	48936	1000	1000	1000	1000	0
389	20230906	134300	48936	1000	1000	1000	1000	0
390	20230906	134200	48936	1000	1000	1000	1000	0
391	20230906	134100	48936	1000	1000	1000	1000	0
392	20230906	134000	48936	1000	1000	1000	1000	0
393	20230906	133900	48936	1000	1000	1000	1000	0
394	20230906	133800	48936	1000	1000	1000	1000	0
395	20230906	133700	48936	1000	1000	1000	1000	0
396	20230906	133600	48936	1000	1000	1000	1000	0
397	20230906	133500	48936	1000	1000	1000	1000	0
398	20230906	133400	48936	1000	1000	1000	1000	0
399	20230906	133300	48936	1000	1000	1000	1000	0
400	20230906	133200	48936	1000	1000	1000	1000	0
401	20230906	133100	48936	1000	1000	1000	1000	0
402	20230906	133000	48936	1000	1000	1000	1000	8
403	20230906	132900	40936	1000	1000	1000	1000	0
404	20230906	132800	40936	1000	1000	1000	1000	0
405	20230906	132700	40936	1000	1000	1000	1000	0
406	20230906	132600	40936	1000	1000	1000	1000	0
407	20230906	132500	40936	1000	1000	1000	1000	0
408	20230906	132400	40936	1000	1000	1000	1000	0
409	20230906	132300	40936	1000	1000	1000	1000	0
410	20230906	132200	40936	1000	1000	1000	1000	0
411	20230906	132100	40936	1000	1000	1000	1000	0
412	20230906	132000	40936	1000	1000	1000	1000	0
413	20230906	131900	40936	1000	1000	1000	1000	0
414	20230906	131800	40936	1000	1000	1000	1000	0
415	20230906	131700	40936	1000	1000	1000	1000	0
416	20230906	131600	40936	1000	1000	1000	1000	0
417	20230906	131500	40936	1000	1000	1000	1000	0
418	20230906	131400	40936	1000	1000	1000	1000	0
419	20230906	131300	40936	1000	1000	1000	1000	0
420	20230906	131200	40936	1000	1000	1000	1000	0
421	20230906	131100	40936	1000	1000	1000	1000	0
422	20230906	131000	40936	1000	1000	1000	1000	0
423	20230906	130900	40936	1000	1000	1000	1000	0
424	20230906	130800	40936	1000	1000	1000	1000	0
425	20230906	130700	40936	1000	1000	1000	1000	0
426	20230906	130600	40936	1000	1000	1000	1000	0
427	20230906	130500	40936	1000	1000	1000	1000	0
428	20230906	130400	40936	1000	1000	1000	1000	0
429	20230906	130300	40936	1000	1000	1000	1000	0
430	20230906	130200	40936	1000	1000	1000	1000	0
431	20230906	130100	40936	1000	1000	1000	1000	0
432	20230906	130000	40936	1000	1000	1000	1000	0
433	20230906	125900	40936	1000	1000	1000	1000	0
434	20230906	125800	40936	1000	1000	1000	1000	0
435	20230906	125700	40936	1000	1000	1000	1000	0
436	20230906	125600	40936	1000	1000	1000	1000	0
437	20230906	125500	40936	1000	1000	1000	1000	0
438	20230906	125400	40936	1000	1000	1000	1000	0
439	20230906	125300	40936	1000	1000	1000	1000	0
440	20230906	125200	40936	1000	1000	1000	1000	0
441	20230906	125100	40936	1000	1000	1000	1000	0
442	20230906	125000	40936	1000	1000	1000	1000	0
443	20230906	124900	40936	1000	1000	1000	1000	0
444	20230906	124800	40936	1000	1000	1000	1000	0
445	20230906	124700	40936	1000	1000	1000	1000	0
446	20230906	124600	40936	1000	1000	1000	1000	0
447	20230906	124500	40936	1000	1000	1000	1000	0
448	20230906	124400	40936	1000	1000	1000	1000	0
449	20230906	124300	40936	1000	1000	1000	1000	0
450	20230906	124200	40936	1000	1000	1000	1000	0
451	20230906	124100	40936	1000	1000	1000	1000	0
452	20230906	124000	40936	1000	1000	1000	1000	0
453	20230906	123900	40936	1000	1000	1000	1000	0
454	20230906	123800	40936	1000	1000	1000	1000	0
455	20230906	123700	40936	1000	1000	1000	1000	0
456	20230906	123600	40936	1000	1000	1000	1000	0
457	20230906	123500	40936	1000	1000	1000	1000	3
458	20230906	123400	37936	1000	1000	1000	1000	0
459	20230906	123300	37936	1000	1000	1000	1000	0
460	20230906	123200	37936	1000	1000	1000	1000	0
461	20230906	123100	37936	1000	1000	1000	1000	0
462	20230906	123000	37936	1000	1000	1000	1000	0
463	20230906	122900	37936	1000	1000	1000	1000	0
464	20230906	122800	37936	1000	1000	1000	1000	0
465	20230906	122700	37936	1000	1000	1000	1000	0
466	20230906	122600	37936	1000	1000	1000	1000	0
467	20230906	122500	37936	1000	1000	1000	1000	0
468	20230906	122400	37936	1000	1000	1000	1000	0
469	20230906	122300	37936	1000	1000	1000	1000	0
470	20230906	122200	37936	1000	1000	1000	1000	0
471	20230906	122100	37936	1000	1000	1000	1000	0
472	20230906	122000	37936	1000	1000	1000	1000	0
473	20230906	121900	37936	1000	1000	1000	1000	0
474	20230906	121800	37936	1000	1000	1000	1000	0
475	20230906	121700	37936	1000	1000	1000	1000	0
476	20230906	121600	37936	1000	1000	1000	1000	0
477	20230906	121500	37936	1000	1000	1000	1000	0
478	20230906	121400	37936	1000	1000	1000	1000	0
479	20230906	121300	37936	1000	1000	1000	1000	0
480	20230906	121200	37936	1000	1000	1000	1000	0
481	20230906	121100	37936	1000	1000	1000	1000	0
482	20230906	121000	37936	1000	1000	1000	1000	0
483	20230906	120900	37936	1000	1000	1000	1000	0
484	20230906	120800	37936	1000	1000	1000	1000	0
485	20230906	120700	37936	1000	1000	1000	1000	0
486	20230906	120600	37936	1000	1000	1000	1000	0
487	20230906	120500	37936	1000	1000	1000	1000	0
488	20230906	120400	37936	1000	1000	1000	1000	0
489	20230906	120300	37936	1000	1000	1000	1000	0
490	20230906	120200	37936	1000	1000	1000	1000	0
491	20230906	120100	37936	1000	1000	1000	1000	0
492	20230906	120000	37936	1000	1000	1000	1000	0
493	20230906	115900	37936	1000	1000	1000	1000	0
494	20230906	115800	37936	1000	1000	1000	1000	0
495	20230906	115700	37936	1000	1000	1000	1000	0
496	20230906	115600	37936	1000	1000	1000	1000	0
497	20230906	115500	37936	1000	1000	1000	1000	0
498	20230906	115400	37936	1000	1000	1000	1000	0
499	20230906	115300	37936	1000	1000	1000	1000	0
500	20230906	115200	37936	1000	1000	1000	1000	0
501	20230906	115100	37936	1000	1000	1000	1000	0
502	20230906	115000	37936	1000	1000	1000	1000	0
503	20230906	114900	37936	1000	1000	1000	1000	0
504	20230906	114800	37936	1000	1000	1000	1000	0
505	20230906	114700	37936	1000	1000	1000	1000	0
506	20230906	114600	37936	1000	1000	1000	1000	0
507	20230906	114500	37936	1000	1000	1000	1000	0
508	20230906	114400	37936	1000	1000	1000	1000	0
509	20230906	114300	37936	1000	1000	1000	1000	0
510	20230906	114200	37936	1000	1000	1000	1000	0
511	20230906	114100	37936	1000	1000	1000	1000	0
512	20230906	114000	37936	1000	1000	1000	1000	0
513	20230906	113900	37936	1000	1000	1000	1000	0
514	20230906	113800	37936	1000	1000	1000	1000	0
515	20230906	113700	37936	1000	1000	1000	1000	0
516	20230906	113600	37936	1000	1000	1000	1000	0
517	20230906	113500	37936	1000	1000	1000	1000	0
518	20230906	113400	37936	1000	1000	1000	1000	0
519	20230906	113300	37936	1000	1000	1000	1000	0
520	20230906	113200	37936	1000	1000	1000	1000	0
521	20230906	113100	37936	1000	1000	1000	1000	0
522	20230906	113000	37936	1000	1000	1000	1000	0
523	20230906	112900	37936	1000	1000	1000	1000	0
524	20230906	112800	37936	1000	1000	1000	1000	0
525	20230906	112700	37936	1000	1000	1000	1000	0
526	20230906	112600	37936	1000	1000	1000	1000	0
527	20230906	112500	37936	1000	1000	1000	1000	0
528	20230906	112400	37936	1000	1000	1000	1000	0
529	20230906	112300	37936	1000	1000	1000	1000	0
530	20230906	112200	37936	1000	1000	1000	1000	0
531	20230906	112100	37936	1000	1000	1000	1000	0
532	20230906	112000	37936	1000	1000	1000	1000	0
533	20230906	111900	37936	1000	1000	1000	1000	0
534	20230906	111800	37936	1000	1000	1000	1000	0
535	20230906	111700	37936	1000	1000	1000	1000	0
536	20230906	111600	37936	1000	1000	1000	1000	0
537	20230906	111500	37936	1000	1000	1000	1000	0
538	20230906	111400	37936	1000	1000	1000	1000	0
539	20230906	111300	37936	1000	1000	1000	1000	0
540	20230906	111200	37936	1000	1000	1000	1000	0
541	20230906	111100	37936	1000	1000	1000	1000	0
542	20230906	111000	37936	1000	1000	1000	1000	0
543	20230906	110900	37936	1000	1000	1000	1000	0
544	20230906	110800	37936	1000	1000	1000	1000	0
545	20230906	110700	37936	1000	1000	1000	1000	0
546	20230906	110600	37936	1000	1000	1000	1000	0
547	20230906	110500	37936	1000	1000	1000	1000	0
548	20230906	110400	37936	1000	1000	1000	1000	0
549	20230906	110300	37936	1000	1000	1000	1000	0
550	20230906	110200	37936	1000	1000	1000	1000	0
551	20230906	110100	37936	1000	1000	1000	1000	0
552	20230906	110000	37936	1000	1000	1000	1000	0
553	20230906	105900	37936	1000	1000	1000	1000	0
554	20230906	105800	37936	1000	1000	1000	1000	0
555	20230906	105700	37936	1000	1000	1000	1000	0
556	20230906	105600	37936	1000	1000	1000	1000	0
557	20230906	105500	37936	1000	1000	1000	1000	0
558	20230906	105400	37936	1000	1000	1000	1000	0
559	20230906	105300	37936	1000	1000	1000	1000	0
560	20230906	105200	37936	1000	1000	1000	1000	0
561	20230906	105100	37936	1000	1000	1000	1000	0
562	20230906	105000	37936	1000	1000	1000	1000	0
563	20230906	104900	37936	1000	1000	1000	1000	0
564	20230906	104800	37936	1000	1000	1000	1000	0
565	20230906	104700	37936	1000	1000	1000	1000	0
566	20230906	104600	37936	1000	1000	1000	1000	0
567	20230906	104500	37936	1000	1000	1000	1000	0
568	20230906	104400	37936	1000	1000	1000	1000	0
569	20230906	104300	37936	1000	1000	1000	1000	0
570	20230906	104200	37936	1000	1000	1000	1000	0
571	20230906	104100	37936	1000	1000	1000	1000	0
572	20230906	104000	37936	1000	1000	1000	1000	0
573	20230906	103900	37936	1000	1000	1000	1000	0
574	20230906	103800	37936	1000	1000	1000	1000	0
575	20230906	103700	37936	1000	1000	1000	1000	0
576	20230906	103600	37936	1000	1000	1000	1000	0
577	20230906	103500	37936	1000	1000	1000	1000	0
578	20230906	103400	37936	1000	1000	1000	1000	0
579	20230906	103300	37936	1000	1000	1000	1000	0
580	20230906	103200	37936	1000	1000	1000	1000	0
581	20230906	103100	37936	1000	1000	1000	1000	0
582	20230906	103000	37936	1000	1000	1000	1000	0
583	20230906	102900	37936	1000	1000	1000	1000	0
584	20230906	102800	37936	1000	1000	1000	1000	0
585	20230906	102700	37936	1000	1000	1000	1000	0
586	20230906	102600	37936	1000	1000	1000	1000	0
587	20230906	102500	37936	1000	1000	1000	1000	0
588	20230906	102400	37936	1000	1000	1000	1000	0
589	20230906	102300	37936	1000	1000	1000	1000	0
590	20230906	102200	37936	1000	1000	1000	1000	0
591	20230906	102100	37936	1000	1000	1000	1000	0
592	20230906	102000	37936	1000	1000	1000	1000	0
593	20230906	101900	37936	1000	1000	1000	1000	0
594	20230906	101800	37936	1000	1000	1000	1000	0
595	20230906	101700	37936	1000	1000	1000	1000	0
596	20230906	101600	37936	1000	1000	1000	1000	0
597	20230906	101500	37936	1000	1000	1000	1000	0
598	20230906	101400	37936	1000	1000	1000	1000	0
599	20230906	101300	37936	1000	1000	1000	1000	0
600	20230906	101200	37936	1000	1000	1000	1000	0
601	20230906	101100	37936	1000	1000	1000	1000	0
602	20230906	101000	37936	1000	1000	1000	1000	0
603	20230906	100900	37936	1000	1000	1000	1000	0
604	20230906	100800	37936	1000	1000	1000	1000	0
605	20230906	100700	37936	1000	1000	1000	1000	0
606	20230906	100600	37936	1000	1000	1000	1000	0
607	20230906	100500	37936	1000	1000	1000	1000	0
608	20230906	100400	37936	1000	1000	1000	1000	0
609	20230906	100300	37936	1000	1000	1000	1000	0
610	20230906	100200	37936	1000	1000	1000	1000	0
611	20230906	100100	37936	1000	1000	1000	1000	0
612	20230906	100000	37936	1000	1000	1000	1000	0
613	20230906	095900	37936	1000	1000	1000	1000	0
614	20230906	095800	37936	1000	1000	1000	1000	0
615	20230906	095700	37936	1000	1000	1000	1000	0
616	20230906	095600	37936	1000	1000	1000	1000	0
617	20230906	095500	37936	1000	1000	1000	1000	0
618	20230906	095400	37936	1000	1000	1000	1000	0
619	20230906	095300	37936	1000	1000	1000	1000	0
620	20230906	095200	37936	1000	1000	1000	1000	0
621	20230906	095100	37936	1000	861	1000	861	2
622	20230906	095000	36075	925	925	925	925	0
623	20230906	094900	36075	925	925	925	925	0
624	20230906	094800	36075	925	925	925	925	0
625	20230906	094700	36075	925	925	925	925	0
626	20230906	094600	36075	925	925	925	925	0
627	20230906	094500	36075	925	925	925	925	0
628	20230906	094400	36075	925	925	925	925	0
629	20230906	094300	36075	925	925	925	925	0
630	20230906	094200	36075	925	925	925	925	0
631	20230906	094100	36075	925	925	925	925	0
632	20230906	094000	36075	925	925	925	925	0
633	20230906	093900	36075	925	925	925	925	0
634	20230906	093800	36075	925	925	925	925	0
635	20230906	093700	36075	925	925	925	925	0
636	20230906	093600	36075	925	925	925	925	0
637	20230906	093500	36075	925	925	925	925	0
638	20230906	093400	36075	925	925	925	925	0
639	20230906	093300	36075	925	925	925	925	0
640	20230906	093200	36075	925	925	925	925	0
641	20230906	093100	36075	925	925	925	925	0
642	20230906	093000	36075	925	925	925	925	0
643	20230906	092900	36075	925	925	925	925	0
644	20230906	092800	36075	925	925	925	925	0
645	20230906	092700	36075	925	925	925	925	0
646	20230906	092600	36075	925	925	925	925	0
647	20230906	092500	36075	925	925	925	925	0
648	20230906	092400	36075	925	925	925	925	0
649	20230906	092300	36075	925	925	925	925	0
650	20230906	092200	36075	925	925	925	925	0
651	20230906	092100	36075	925	925	925	925	0
652	20230906	092000	36075	925	925	925	925	0
653	20230906	091900	36075	925	925	925	925	0
654	20230906	091800	36075	925	925	925	925	0
655	20230906	091700	36075	925	925	925	925	0
656	20230906	091600	36075	925	925	925	925	0
657	20230906	091500	36075	925	925	925	925	0
658	20230906	091400	36075	925	925	925	925	0
659	20230906	091300	36075	925	925	925	925	0
660	20230906	091200	36075	925	925	925	925	0
661	20230906	091100	36075	925	925	925	925	0
662	20230906	091000	36075	925	925	925	925	0
663	20230906	090900	36075	925	925	925	925	0
664	20230906	090800	36075	925	925	925	925	0
665	20230906	090700	36075	925	925	925	925	0
666	20230906	090600	36075	925	925	925	925	0
667	20230906	090500	36075	925	925	925	925	0
668	20230906	090400	36075	925	925	925	925	0
669	20230906	090300	36075	925	925	925	925	0
670	20230906	090200	36075	925	925	925	925	0
671	20230906	090100	36075	925	925	925	925	0
672	20230906	090000	36075	925	925	925	925	39