KissMeData/390110/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	205600	4065	4065	4065	4065	4065	1
3	20230927	205500	4065	4065	4065	4065	4065	0
4	20230927	205400	4065	4065	4065	4065	4065	0
5	20230927	205300	4065	4065	4065	4065	4065	0
6	20230927	205200	4065	4065	4065	4065	4065	0
7	20230927	205100	4065	4065	4065	4065	4065	0
8	20230927	205000	4065	4065	4065	4065	4065	0
9	20230927	204900	4065	4065	4065	4065	4065	0
10	20230927	204800	4065	4065	4065	4065	4065	0
11	20230927	204700	4065	4065	4065	4065	4065	0
12	20230927	204600	4065	4065	4065	4065	4065	0
13	20230927	204500	4065	4065	4065	4065	4065	0
14	20230927	204400	4065	4065	4065	4065	4065	0
15	20230927	204300	4065	4065	4065	4065	4065	0
16	20230927	204200	4065	4065	4065	4065	4065	0
17	20230927	204100	4065	4065	4065	4065	4065	0
18	20230927	204000	4065	4065	4065	4065	4065	0
19	20230927	203900	4065	4065	4065	4065	4065	0
20	20230927	203800	4065	4065	4065	4065	4065	0
21	20230927	203700	4065	4065	4065	4065	4065	0
22	20230927	203600	4065	4065	4065	4065	4065	0
23	20230927	203500	4065	4065	4065	4065	4065	0
24	20230927	203400	4065	4065	4065	4065	4065	0
25	20230927	203300	4065	4065	4065	4065	4065	0
26	20230927	203200	4065	4065	4065	4065	4065	0
27	20230927	203100	4065	4065	4065	4065	4065	0
28	20230927	203000	4065	4065	4065	4065	4065	0
29	20230927	202900	4065	4065	4065	4065	4065	0
30	20230927	202800	4065	4065	4065	4065	4065	0
31	20230927	202700	4065	4065	4065	4065	4065	0
32	20230927	202600	4065	4065	4065	4065	4065	1
33	20230927	202500	4065	4065	4065	4065	4065	0
34	20230927	202400	4065	4065	4065	4065	4065	0
35	20230927	202300	4065	4065	4065	4065	4065	0
36	20230927	202200	4065	4065	4065	4065	4065	0
37	20230927	202100	4065	4065	4065	4065	4065	0
38	20230927	202000	4065	4065	4065	4065	4065	0
39	20230927	201900	4065	4065	4065	4065	4065	0
40	20230927	201800	4065	4065	4065	4065	4065	0
41	20230927	201700	4065	4065	4065	4065	4065	0
42	20230927	201600	4065	4065	4065	4065	4065	0
43	20230927	201500	4065	4065	4065	4065	4065	0
44	20230927	201400	4065	4065	4065	4065	4065	0
45	20230927	201300	4065	4065	4065	4065	4065	0
46	20230927	201200	4065	4065	4065	4065	4065	0
47	20230927	201100	4065	4065	4065	4065	4065	0
48	20230927	201000	4065	4065	4065	4065	4065	0
49	20230927	200900	4065	4065	4065	4065	4065	0
50	20230927	200800	4065	4065	4065	4065	4065	0
51	20230927	200700	4065	4065	4065	4065	4065	0
52	20230927	200600	4065	4065	4065	4065	4065	0
53	20230927	200500	4065	4065	4065	4065	4065	0
54	20230927	200400	4065	4065	4065	4065	4065	0
55	20230927	200300	4065	4065	4065	4065	4065	0
56	20230927	200200	4065	4065	4065	4065	4065	0
57	20230927	200100	4065	4065	4065	4065	4065	0
58	20230927	200000	4065	4065	4065	4065	4065	0
59	20230927	195900	4065	4065	4065	4065	4065	0
60	20230927	195800	4065	4065	4065	4065	4065	0
61	20230927	195700	4065	4065	4065	4065	4065	0
62	20230927	195600	4065	4065	4065	4065	4065	1
63	20230927	195500	4065	4065	4065	4065	4065	0
64	20230927	195400	4065	4065	4065	4065	4065	0
65	20230927	195300	4065	4065	4065	4065	4065	0
66	20230927	195200	4065	4065	4065	4065	4065	0
67	20230927	195100	4065	4065	4065	4065	4065	0
68	20230927	195000	4065	4065	4065	4065	4065	0
69	20230927	194900	4065	4065	4065	4065	4065	0
70	20230927	194800	4065	4065	4065	4065	4065	0
71	20230927	194700	4065	4065	4065	4065	4065	0
72	20230927	194600	4065	4065	4065	4065	4065	0
73	20230927	194500	4065	4065	4065	4065	4065	0
74	20230927	194400	4065	4065	4065	4065	4065	0
75	20230927	194300	4065	4065	4065	4065	4065	0
76	20230927	194200	4065	4065	4065	4065	4065	0
77	20230927	194100	4065	4065	4065	4065	4065	0
78	20230927	194000	4065	4065	4065	4065	4065	0
79	20230927	193900	4065	4065	4065	4065	4065	0
80	20230927	193800	4065	4065	4065	4065	4065	0
81	20230927	193700	4065	4065	4065	4065	4065	0
82	20230927	193600	4065	4065	4065	4065	4065	0
83	20230927	193500	4065	4065	4065	4065	4065	0
84	20230927	193400	4065	4065	4065	4065	4065	0
85	20230927	193300	4065	4065	4065	4065	4065	0
86	20230927	193200	4065	4065	4065	4065	4065	0
87	20230927	193100	4065	4065	4065	4065	4065	0
88	20230927	193000	4065	4065	4065	4065	4065	0
89	20230927	192900	4065	4065	4065	4065	4065	0
90	20230927	192800	4065	4065	4065	4065	4065	0
91	20230927	192700	4065	4065	4065	4065	4065	0
92	20230927	192600	4065	4065	4065	4065	4065	1
93	20230927	192500	4065	4065	4065	4065	4065	0
94	20230927	192400	4065	4065	4065	4065	4065	0
95	20230927	192300	4065	4065	4065	4065	4065	0
96	20230927	192200	4065	4065	4065	4065	4065	0
97	20230927	192100	4065	4065	4065	4065	4065	0
98	20230927	192000	4065	4065	4065	4065	4065	0
99	20230927	191900	4065	4065	4065	4065	4065	0
100	20230927	191800	4065	4065	4065	4065	4065	0
101	20230927	191700	4065	4065	4065	4065	4065	0
102	20230927	191600	4065	4065	4065	4065	4065	0
103	20230927	191500	4065	4065	4065	4065	4065	0
104	20230927	191400	4065	4065	4065	4065	4065	0
105	20230927	191300	4065	4065	4065	4065	4065	0
106	20230927	191200	4065	4065	4065	4065	4065	0
107	20230927	191100	4065	4065	4065	4065	4065	0
108	20230927	191000	4065	4065	4065	4065	4065	0
109	20230927	190900	4065	4065	4065	4065	4065	0
110	20230927	190800	4065	4065	4065	4065	4065	0
111	20230927	190700	4065	4065	4065	4065	4065	0
112	20230927	190600	4065	4065	4065	4065	4065	0
113	20230927	190500	4065	4065	4065	4065	4065	0
114	20230927	190400	4065	4065	4065	4065	4065	0
115	20230927	190300	4065	4065	4065	4065	4065	0
116	20230927	190200	4065	4065	4065	4065	4065	0
117	20230927	190100	4065	4065	4065	4065	4065	0
118	20230927	190000	4065	4065	4065	4065	4065	0
119	20230927	185900	4065	4065	4065	4065	4065	0
120	20230927	185800	4065	4065	4065	4065	4065	0
121	20230927	185700	4065	4065	4065	4065	4065	0
122	20230927	185600	4065	4065	4065	4065	4065	1
123	20230927	185500	4065	4065	4065	4065	4065	0
124	20230927	185400	4065	4065	4065	4065	4065	0
125	20230927	185300	4065	4065	4065	4065	4065	0
126	20230927	185200	4065	4065	4065	4065	4065	0
127	20230927	185100	4065	4065	4065	4065	4065	0
128	20230927	185000	4065	4065	4065	4065	4065	0
129	20230927	184900	4065	4065	4065	4065	4065	0
130	20230927	184800	4065	4065	4065	4065	4065	0
131	20230927	184700	4065	4065	4065	4065	4065	0
132	20230927	184600	4065	4065	4065	4065	4065	0
133	20230927	184500	4065	4065	4065	4065	4065	0
134	20230927	184400	4065	4065	4065	4065	4065	0
135	20230927	184300	4065	4065	4065	4065	4065	0
136	20230927	184200	4065	4065	4065	4065	4065	0
137	20230927	184100	4065	4065	4065	4065	4065	0
138	20230927	184000	4065	4065	4065	4065	4065	0
139	20230927	183900	4065	4065	4065	4065	4065	0
140	20230927	183800	4065	4065	4065	4065	4065	0
141	20230927	183700	4065	4065	4065	4065	4065	0
142	20230927	183600	4065	4065	4065	4065	4065	0
143	20230927	183500	4065	4065	4065	4065	4065	0
144	20230927	183400	4065	4065	4065	4065	4065	0
145	20230927	183300	4065	4065	4065	4065	4065	0
146	20230927	183200	4065	4065	4065	4065	4065	0
147	20230927	183100	4065	4065	4065	4065	4065	0
148	20230927	183000	4065	4065	4065	4065	4065	0
149	20230927	182900	4065	4065	4065	4065	4065	0
150	20230927	182800	4065	4065	4065	4065	4065	0
151	20230927	182700	4065	4065	4065	4065	4065	0
152	20230927	182600	4065	4065	4065	4065	4065	1
153	20230927	182500	4065	4065	4065	4065	4065	0
154	20230927	182400	4065	4065	4065	4065	4065	0
155	20230927	182300	4065	4065	4065	4065	4065	0
156	20230927	182200	4065	4065	4065	4065	4065	0
157	20230927	182100	4065	4065	4065	4065	4065	0
158	20230927	182000	4065	4065	4065	4065	4065	0
159	20230927	181900	4065	4065	4065	4065	4065	0
160	20230927	181800	4065	4065	4065	4065	4065	0
161	20230927	181700	4065	4065	4065	4065	4065	0
162	20230927	181600	4065	4065	4065	4065	4065	0
163	20230927	181500	4065	4065	4065	4065	4065	0
164	20230927	181400	4065	4065	4065	4065	4065	0
165	20230927	181300	4065	4065	4065	4065	4065	0
166	20230927	181200	4065	4065	4065	4065	4065	0
167	20230927	181100	4065	4065	4065	4065	4065	0
168	20230927	181000	4065	4065	4065	4065	4065	0
169	20230927	180900	4065	4065	4065	4065	4065	0
170	20230927	180800	4065	4065	4065	4065	4065	0
171	20230927	180700	4065	4065	4065	4065	4065	0
172	20230927	180600	4065	4065	4065	4065	4065	0
173	20230927	180500	4065	4065	4065	4065	4065	0
174	20230927	180400	4065	4065	4065	4065	4065	0
175	20230927	180300	4065	4065	4065	4065	4065	0
176	20230927	180200	4065	4065	4065	4065	4065	0
177	20230927	180100	4065	4065	4065	4065	4065	0
178	20230927	180000	4065	4065	4065	4065	4065	0
179	20230927	175900	4065	4065	4065	4065	4065	0
180	20230927	175800	4065	4065	4065	4065	4065	0
181	20230927	175700	4065	4065	4065	4065	4065	0
182	20230927	175600	4065	4065	4065	4065	4065	1
183	20230927	175500	4065	4065	4065	4065	4065	0
184	20230927	175400	4065	4065	4065	4065	4065	0
185	20230927	175300	4065	4065	4065	4065	4065	0
186	20230927	175200	4065	4065	4065	4065	4065	0
187	20230927	175100	4065	4065	4065	4065	4065	0
188	20230927	175000	4065	4065	4065	4065	4065	0
189	20230927	174900	4065	4065	4065	4065	4065	0
190	20230927	174800	4065	4065	4065	4065	4065	0
191	20230927	174700	4065	4065	4065	4065	4065	0
192	20230927	174600	4065	4065	4065	4065	4065	0
193	20230927	174500	4065	4065	4065	4065	4065	0
194	20230927	174400	4065	4065	4065	4065	4065	0
195	20230927	174300	4065	4065	4065	4065	4065	0
196	20230927	174200	4065	4065	4065	4065	4065	0
197	20230927	174100	4065	4065	4065	4065	4065	0
198	20230927	174000	4065	4065	4065	4065	4065	0
199	20230927	173900	4065	4065	4065	4065	4065	0
200	20230927	173800	4065	4065	4065	4065	4065	0
201	20230927	173700	4065	4065	4065	4065	4065	0
202	20230927	173600	4065	4065	4065	4065	4065	0
203	20230927	173500	4065	4065	4065	4065	4065	0
204	20230927	173400	4065	4065	4065	4065	4065	0
205	20230927	173300	4065	4065	4065	4065	4065	0
206	20230927	173200	4065	4065	4065	4065	4065	0
207	20230927	173100	4065	4065	4065	4065	4065	0
208	20230927	173000	4065	4065	4065	4065	4065	0
209	20230927	172900	4065	4065	4065	4065	4065	0
210	20230927	172800	4065	4065	4065	4065	4065	0
211	20230927	172700	4065	4065	4065	4065	4065	0
212	20230927	172600	4065	4065	4065	4065	4065	1
213	20230927	172500	4065	4065	4065	4065	4065	0
214	20230927	172400	4065	4065	4065	4065	4065	0
215	20230927	172300	4065	4065	4065	4065	4065	0
216	20230927	172200	4065	4065	4065	4065	4065	0
217	20230927	172100	4065	4065	4065	4065	4065	0
218	20230927	172000	4065	4065	4065	4065	4065	0
219	20230927	171900	4065	4065	4065	4065	4065	0
220	20230927	171800	4065	4065	4065	4065	4065	0
221	20230927	171700	4065	4065	4065	4065	4065	0
222	20230927	171600	4065	4065	4065	4065	4065	0
223	20230927	171500	4065	4065	4065	4065	4065	0
224	20230927	171400	4065	4065	4065	4065	4065	0
225	20230927	171300	4065	4065	4065	4065	4065	0
226	20230927	171200	4065	4065	4065	4065	4065	0
227	20230927	171100	4065	4065	4065	4065	4065	0
228	20230927	171000	4065	4065	4065	4065	4065	0
229	20230927	170900	4065	4065	4065	4065	4065	0
230	20230927	170800	4065	4065	4065	4065	4065	0
231	20230927	170700	4065	4065	4065	4065	4065	0
232	20230927	170600	4065	4065	4065	4065	4065	0
233	20230927	170500	4065	4065	4065	4065	4065	0
234	20230927	170400	4065	4065	4065	4065	4065	0
235	20230927	170300	4065	4065	4065	4065	4065	0
236	20230927	170200	4065	4065	4065	4065	4065	0
237	20230927	170100	4065	4065	4065	4065	4065	0
238	20230927	170000	4065	4065	4065	4065	4065	0
239	20230927	165900	4065	4065	4065	4065	4065	0
240	20230927	165800	4065	4065	4065	4065	4065	0
241	20230927	165700	4065	4065	4065	4065	4065	0
242	20230927	165600	4065	4065	4065	4065	4065	1
243	20230927	165500	4065	4065	4065	4065	4065	0
244	20230927	165400	4065	4065	4065	4065	4065	0
245	20230927	165300	4065	4065	4065	4065	4065	0
246	20230927	165200	4065	4065	4065	4065	4065	0
247	20230927	165100	4065	4065	4065	4065	4065	0
248	20230927	165000	4065	4065	4065	4065	4065	0
249	20230927	164900	4065	4065	4065	4065	4065	0
250	20230927	164800	4065	4065	4065	4065	4065	0
251	20230927	164700	4065	4065	4065	4065	4065	0
252	20230927	164600	4065	4065	4065	4065	4065	0
253	20230927	164500	4065	4065	4065	4065	4065	0
254	20230927	164400	4065	4065	4065	4065	4065	0
255	20230927	164300	4065	4065	4065	4065	4065	0
256	20230927	164200	4065	4065	4065	4065	4065	0
257	20230927	164100	4065	4065	4065	4065	4065	0
258	20230927	164000	4065	4065	4065	4065	4065	0
259	20230927	163900	4065	4065	4065	4065	4065	0
260	20230927	163800	4065	4065	4065	4065	4065	0
261	20230927	163700	4065	4065	4065	4065	4065	0
262	20230927	163600	4065	4065	4065	4065	4065	0
263	20230927	163500	4065	4065	4065	4065	4065	0
264	20230927	163400	4065	4065	4065	4065	4065	0
265	20230927	163300	4065	4065	4065	4065	4065	0
266	20230927	163200	4065	4065	4065	4065	4065	0
267	20230927	163100	4065	4065	4065	4065	4065	0
268	20230927	163000	4065	4065	4065	4065	4065	0
269	20230927	162900	4065	4065	4065	4065	4065	0
270	20230927	162800	4065	4065	4065	4065	4065	0
271	20230927	162700	4065	4065	4065	4065	4065	0
272	20230927	162600	4065	4065	4065	4065	4065	1
273	20230927	162500	4065	4065	4065	4065	4065	0
274	20230927	162400	4065	4065	4065	4065	4065	0
275	20230927	162300	4065	4065	4065	4065	4065	0
276	20230927	162200	4065	4065	4065	4065	4065	0
277	20230927	162100	4065	4065	4065	4065	4065	0
278	20230927	162000	4065	4065	4065	4065	4065	0
279	20230927	161900	4065	4065	4065	4065	4065	0
280	20230927	161800	4065	4065	4065	4065	4065	0
281	20230927	161700	4065	4065	4065	4065	4065	0
282	20230927	161600	4065	4065	4065	4065	4065	0
283	20230927	161500	4065	4065	4065	4065	4065	0
284	20230927	161400	4065	4065	4065	4065	4065	0
285	20230927	161300	4065	4065	4065	4065	4065	0
286	20230927	161200	4065	4065	4065	4065	4065	0
287	20230927	161100	4065	4065	4065	4065	4065	0
288	20230927	161000	4065	4065	4065	4065	4065	0
289	20230927	160900	4065	4065	4065	4065	4065	0
290	20230927	160800	4065	4065	4065	4065	4065	0
291	20230927	160700	4065	4065	4065	4065	4065	0
292	20230927	160600	4065	4065	4065	4065	4065	0
293	20230927	160500	4065	4065	4065	4065	4065	0
294	20230927	160400	4065	4065	4065	4065	4065	0
295	20230927	160300	4065	4065	4065	4065	4065	0
296	20230927	160200	4065	4065	4065	4065	4065	0
297	20230927	160100	4065	4065	4065	4065	4065	0
298	20230927	160000	4065	4065	4065	4065	4065	0
299	20230927	155900	4065	4065	4065	4065	4065	0
300	20230927	155800	4065	4065	4065	4065	4065	0
301	20230927	155700	4065	4065	4065	4065	4065	0
302	20230927	155600	4065	4065	4065	4065	4065	1
303	20230927	155500	4065	4065	4065	4065	4065	0
304	20230927	155400	4065	4065	4065	4065	4065	0
305	20230927	155300	4065	4065	4065	4065	4065	0
306	20230927	155200	4065	4065	4065	4065	4065	0
307	20230927	155100	4065	4065	4065	4065	4065	0
308	20230927	155000	4065	4065	4065	4065	4065	0
309	20230927	154900	4065	4065	4065	4065	4065	0
310	20230927	154800	4065	4065	4065	4065	4065	0
311	20230927	154700	4065	4065	4065	4065	4065	0
312	20230927	154600	4065	4065	4065	4065	4065	0
313	20230927	154500	4065	4065	4065	4065	4065	0
314	20230927	154400	4065	4065	4065	4065	4065	0
315	20230927	154300	4065	4065	4065	4065	4065	0
316	20230927	154200	4065	4065	4065	4065	4065	0
317	20230927	154100	4065	4065	4065	4065	4065	0
318	20230927	154000	4065	4065	4065	4065	4065	0
319	20230927	153900	4065	4065	4065	4065	4065	0
320	20230927	153800	4065	4065	4065	4065	4065	0
321	20230927	153700	4065	4065	4065	4065	4065	0
322	20230927	153600	4065	4065	4065	4065	4065	0
323	20230927	153500	4065	4065	4065	4065	4065	0
324	20230927	153400	4065	4065	4065	4065	4065	0
325	20230927	153300	4065	4065	4065	4065	4065	0
326	20230927	153200	4065	4065	4065	4065	4065	0
327	20230927	153100	4065	4065	4065	4065	4065	0
328	20230927	153000	4065	4065	4065	4065	4065	0
329	20230927	152900	4065	4065	4065	4065	4065	0
330	20230927	152800	4065	4065	4065	4065	4065	0
331	20230927	152700	4065	4065	4065	4065	4065	0
332	20230927	152600	4065	4065	4065	4065	4065	0
333	20230927	152500	4065	4065	4065	4065	4065	0
334	20230927	152400	4065	4065	4065	4065	4065	0
335	20230927	152300	4065	4065	4065	4065	4065	0
336	20230927	152200	4065	4065	4065	4065	4065	0
337	20230927	152100	4065	4065	4065	4065	4065	0
338	20230927	152000	4065	4065	4065	4065	4065	0
339	20230927	151900	4065	4065	4065	4065	4065	0
340	20230927	151800	4065	4065	4065	4065	4065	0
341	20230927	151700	4065	4065	4065	4065	4065	0
342	20230927	151600	4065	4065	4065	4065	4065	0
343	20230927	151500	4065	4065	4065	4065	4065	0
344	20230927	151400	4065	4065	4065	4065	4065	0
345	20230927	151300	4065	4065	4065	4065	4065	0
346	20230927	151200	4065	4065	4065	4065	4065	0
347	20230927	151100	4065	4065	4065	4065	4065	0
348	20230927	151000	4065	4065	4065	4065	4065	0
349	20230927	150900	4065	4065	4065	4065	4065	0
350	20230927	150800	4065	4065	4065	4065	4065	0
351	20230927	150700	4065	4065	4065	4065	4065	0
352	20230927	150600	4065	4065	4065	4065	4065	0
353	20230927	150500	4065	4065	4065	4065	4065	0
354	20230927	150400	4065	4065	4065	4065	4065	0
355	20230927	150300	4065	4065	4065	4065	4065	0
356	20230927	150200	4065	4065	4065	4065	4065	0
357	20230927	150100	4065	4065	4065	4065	4065	0
358	20230927	150000	4065	4065	4065	4065	4065	0
359	20230927	145900	4065	4065	4065	4065	4065	0
360	20230927	145800	4065	4065	4065	4065	4065	0
361	20230927	145700	4065	4065	4065	4065	4065	0
362	20230927	145600	4065	4065	4065	4065	4065	0
363	20230927	145500	4065	4065	4065	4065	4065	0
364	20230927	145400	4065	4065	4065	4065	4065	0
365	20230927	145300	4065	4065	4065	4065	4065	0
366	20230927	145200	4065	4065	4065	4065	4065	0
367	20230927	145100	4065	4065	4065	4065	4065	0
368	20230927	145000	4065	4065	4065	4065	4065	0
369	20230927	144900	4065	4065	4065	4065	4065	0
370	20230927	144800	4065	4065	4065	4065	4065	0
371	20230927	144700	4065	4065	4065	4065	4065	0
372	20230927	144600	4065	4065	4065	4065	4065	0
373	20230927	144500	4065	4065	4065	4065	4065	0
374	20230927	144400	4065	4065	4065	4065	4065	0
375	20230927	144300	4065	4065	4065	4065	4065	0
376	20230927	144200	4065	4065	4065	4065	4065	0
377	20230927	144100	4065	4065	4065	4065	4065	0
378	20230927	144000	4065	4065	4065	4065	4065	0
379	20230927	143900	4065	4065	4065	4065	4065	0
380	20230927	143800	4065	4065	4065	4065	4065	0
381	20230927	143700	4065	4065	4065	4065	4065	0
382	20230927	143600	4065	4065	4065	4065	4065	0
383	20230927	143500	4065	4065	4065	4065	4065	0
384	20230927	143400	4065	4065	4065	4065	4065	0
385	20230927	143300	4065	4065	4065	4065	4065	0
386	20230927	143200	4065	4065	4065	4065	4065	0
387	20230927	143100	4065	4065	4065	4065	4065	0
388	20230927	143000	4065	4065	4065	4065	4065	0
389	20230927	142900	4065	4065	4065	4065	4065	0
390	20230927	142800	4065	4065	4065	4065	4065	0
391	20230927	142700	4065	4065	4065	4065	4065	0
392	20230927	142600	4065	4065	4065	4065	4065	0
393	20230927	142500	4065	4065	4065	4065	4065	0
394	20230927	142400	4065	4065	4065	4065	4065	0
395	20230927	142300	4065	4065	4065	4065	4065	0
396	20230927	142200	4065	4065	4065	4065	4065	0
397	20230927	142100	4065	4065	4065	4065	4065	0
398	20230927	142000	4065	4065	4065	4065	4065	0
399	20230927	141900	4065	4065	4065	4065	4065	0
400	20230927	141800	4065	4065	4065	4065	4065	0
401	20230927	141700	4065	4065	4065	4065	4065	0
402	20230927	141600	4065	4065	4065	4065	4065	0
403	20230927	141500	4065	4065	4065	4065	4065	0
404	20230927	141400	4065	4065	4065	4065	4065	0
405	20230927	141300	4065	4065	4065	4065	4065	0
406	20230927	141200	4065	4065	4065	4065	4065	0
407	20230927	141100	4065	4065	4065	4065	4065	0
408	20230927	141000	4065	4065	4065	4065	4065	0
409	20230927	140900	4065	4065	4065	4065	4065	0
410	20230927	140800	4065	4065	4065	4065	4065	0
411	20230927	140700	4065	4065	4065	4065	4065	0
412	20230927	140600	4065	4065	4065	4065	4065	0
413	20230927	140500	4065	4065	4065	4065	4065	0
414	20230927	140400	4065	4065	4065	4065	4065	0
415	20230927	140300	4065	4065	4065	4065	4065	0
416	20230927	140200	4065	4065	4065	4065	4065	0
417	20230927	140100	4065	4065	4065	4065	4065	0
418	20230927	140000	4065	4065	4065	4065	4065	0
419	20230927	135900	4065	4065	4065	4065	4065	0
420	20230927	135800	4065	4065	4065	4065	4065	0
421	20230927	135700	4065	4065	4065	4065	4065	0
422	20230927	135600	4065	4065	4065	4065	4065	0
423	20230927	135500	4065	4065	4065	4065	4065	0
424	20230927	135400	4065	4065	4065	4065	4065	0
425	20230927	135300	4065	4065	4065	4065	4065	0
426	20230927	135200	4065	4065	4065	4065	4065	0
427	20230927	135100	4065	4065	4065	4065	4065	0
428	20230927	135000	4065	4065	4065	4065	4065	0
429	20230927	134900	4065	4065	4065	4065	4065	0
430	20230927	134800	4065	4065	4065	4065	4065	0
431	20230927	134700	4065	4065	4065	4065	4065	0
432	20230927	134600	4065	4065	4065	4065	4065	0
433	20230927	134500	4065	4065	4065	4065	4065	0
434	20230927	134400	4065	4065	4065	4065	4065	0
435	20230927	134300	4065	4065	4065	4065	4065	0
436	20230927	134200	4065	4065	4065	4065	4065	0
437	20230927	134100	4065	4065	4065	4065	4065	0
438	20230927	134000	4065	4065	4065	4065	4065	0
439	20230927	133900	4065	4065	4065	4065	4065	0
440	20230927	133800	4065	4065	4065	4065	4065	0
441	20230927	133700	4065	4065	4065	4065	4065	0
442	20230927	133600	4065	4065	4065	4065	4065	0
443	20230927	133500	4065	4065	4065	4065	4065	0
444	20230927	133400	4065	4065	4065	4065	4065	0
445	20230927	133300	4065	4065	4065	4065	4065	0
446	20230927	133200	4065	4065	4065	4065	4065	0
447	20230927	133100	4065	4065	4065	4065	4065	0
448	20230927	133000	4065	4065	4065	4065	4065	0
449	20230927	132900	4065	4065	4065	4065	4065	0
450	20230927	132800	4065	4065	4065	4065	4065	0
451	20230927	132700	4065	4065	4065	4065	4065	0
452	20230927	132600	4065	4065	4065	4065	4065	0
453	20230927	132500	4065	4065	4065	4065	4065	0
454	20230927	132400	4065	4065	4065	4065	4065	0
455	20230927	132300	4065	4065	4065	4065	4065	0
456	20230927	132200	4065	4065	4065	4065	4065	0
457	20230927	132100	4065	4065	4065	4065	4065	0
458	20230927	132000	4065	4065	4065	4065	4065	0
459	20230927	131900	4065	4065	4065	4065	4065	0
460	20230927	131800	4065	4065	4065	4065	4065	0
461	20230927	131700	4065	4065	4065	4065	4065	0
462	20230927	131600	4065	4065	4065	4065	4065	0
463	20230927	131500	4065	4065	4065	4065	4065	0
464	20230927	131400	4065	4065	4065	4065	4065	0
465	20230927	131300	4065	4065	4065	4065	4065	0
466	20230927	131200	4065	4065	4065	4065	4065	0
467	20230927	131100	4065	4065	4065	4065	4065	0
468	20230927	131000	4065	4065	4065	4065	4065	0
469	20230927	130900	4065	4065	4065	4065	4065	0
470	20230927	130800	4065	4065	4065	4065	4065	0
471	20230927	130700	4065	4065	4065	4065	4065	0
472	20230927	130600	4065	4065	4065	4065	4065	0
473	20230927	130500	4065	4065	4065	4065	4065	0
474	20230927	130400	4065	4065	4065	4065	4065	0
475	20230927	130300	4065	4065	4065	4065	4065	0
476	20230927	130200	4065	4065	4065	4065	4065	0
477	20230927	130100	4065	4065	4065	4065	4065	0
478	20230927	130000	4065	4065	4065	4065	4065	0
479	20230927	125900	4065	4065	4065	4065	4065	0
480	20230927	125800	4065	4065	4065	4065	4065	0
481	20230927	125700	4065	4065	4065	4065	4065	0
482	20230927	125600	4065	4065	4065	4065	4065	0
483	20230927	125500	4065	4065	4065	4065	4065	0
484	20230927	125400	4065	4065	4065	4065	4065	0
485	20230927	125300	4065	4065	4065	4065	4065	0
486	20230927	125200	4065	4065	4065	4065	4065	0
487	20230927	125100	4065	4065	4065	4065	4065	0
488	20230927	125000	4065	4065	4065	4065	4065	0
489	20230927	124900	4065	4065	4065	4065	4065	0
490	20230927	124800	4065	4065	4065	4065	4065	0
491	20230927	124700	4065	4065	4065	4065	4065	0
492	20230927	124600	4065	4065	4065	4065	4065	0
493	20230927	124500	4065	4065	4065	4065	4065	0
494	20230927	124400	4065	4065	4065	4065	4065	0
495	20230927	124300	4065	4065	4065	4065	4065	0
496	20230927	124200	4065	4065	4065	4065	4065	0
497	20230927	124100	4065	4065	4065	4065	4065	0
498	20230927	124000	4065	4065	4065	4065	4065	0
499	20230927	123900	4065	4065	4065	4065	4065	0
500	20230927	123800	4065	4065	4065	4065	4065	0
501	20230927	123700	4065	4065	4065	4065	4065	0
502	20230927	123600	4065	4065	4065	4065	4065	0
503	20230927	123500	4065	4065	4065	4065	4065	0
504	20230927	123400	4065	4065	4065	4065	4065	0
505	20230927	123300	4065	4065	4065	4065	4065	0
506	20230927	123200	4065	4065	4065	4065	4065	0
507	20230927	123100	4065	4065	4065	4065	4065	0
508	20230927	123000	4065	4065	4065	4065	4065	0
509	20230927	122900	4065	4065	4065	4065	4065	0
510	20230927	122800	4065	4065	4065	4065	4065	0
511	20230927	122700	4065	4065	4065	4065	4065	0
512	20230927	122600	4065	4065	4065	4065	4065	0
513	20230927	122500	4065	4065	4065	4065	4065	0
514	20230927	122400	4065	4065	4065	4065	4065	0
515	20230927	122300	4065	4065	4065	4065	4065	0
516	20230927	122200	4065	4065	4065	4065	4065	0
517	20230927	122100	4065	4065	4065	4065	4065	0
518	20230927	122000	4065	4065	4065	4065	4065	0
519	20230927	121900	4065	4065	4065	4065	4065	0
520	20230927	121800	4065	4065	4065	4065	4065	0
521	20230927	121700	4065	4065	4065	4065	4065	0
522	20230927	121600	4065	4065	4065	4065	4065	0
523	20230927	121500	4065	4065	4065	4065	4065	0
524	20230927	121400	4065	4065	4065	4065	4065	0
525	20230927	121300	4065	4065	4065	4065	4065	0
526	20230927	121200	4065	4065	4065	4065	4065	0
527	20230927	121100	4065	4065	4065	4065	4065	0
528	20230927	121000	4065	4065	4065	4065	4065	0
529	20230927	120900	4065	4065	4065	4065	4065	0
530	20230927	120800	4065	4065	4065	4065	4065	0
531	20230927	120700	4065	4065	4065	4065	4065	0
532	20230927	120600	4065	4065	4065	4065	4065	0
533	20230927	120500	4065	4065	4065	4065	4065	0
534	20230927	120400	4065	4065	4065	4065	4065	0
535	20230927	120300	4065	4065	4065	4065	4065	0
536	20230927	120200	4065	4065	4065	4065	4065	0
537	20230927	120100	4065	4065	4065	4065	4065	0
538	20230927	120000	4065	4065	4065	4065	4065	0
539	20230927	115900	4065	4065	4065	4065	4065	0
540	20230927	115800	4065	4065	4065	4065	4065	0
541	20230927	115700	4065	4065	4065	4065	4065	0
542	20230927	115600	4065	4065	4065	4065	4065	0
543	20230927	115500	4065	4065	4065	4065	4065	0
544	20230927	115400	4065	4065	4065	4065	4065	0
545	20230927	115300	4065	4065	4065	4065	4065	0
546	20230927	115200	4065	4065	4065	4065	4065	0
547	20230927	115100	4065	4065	4065	4065	4065	0
548	20230927	115000	4065	4065	4065	4065	4065	0
549	20230927	114900	4065	4065	4065	4065	4065	0
550	20230927	114800	4065	4065	4065	4065	4065	0
551	20230927	114700	4065	4065	4065	4065	4065	0
552	20230927	114600	4065	4065	4065	4065	4065	0
553	20230927	114500	4065	4065	4065	4065	4065	0
554	20230927	114400	4065	4065	4065	4065	4065	0
555	20230927	114300	4065	4065	4065	4065	4065	0
556	20230927	114200	4065	4065	4065	4065	4065	0
557	20230927	114100	4065	4065	4065	4065	4065	0
558	20230927	114000	4065	4065	4065	4065	4065	0
559	20230927	113900	4065	4065	4065	4065	4065	0
560	20230927	113800	4065	4065	4065	4065	4065	0
561	20230927	113700	4065	4065	4065	4065	4065	0
562	20230927	113600	4065	4065	4065	4065	4065	0
563	20230927	113500	4065	4065	4065	4065	4065	0
564	20230927	113400	4065	4065	4065	4065	4065	0
565	20230927	113300	4065	4065	4065	4065	4065	0
566	20230927	113200	4065	4065	4065	4065	4065	0
567	20230927	113100	4065	4065	4065	4065	4065	0
568	20230927	113000	4065	4065	4065	4065	4065	0
569	20230927	112900	4065	4065	4065	4065	4065	0
570	20230927	112800	4065	4065	4065	4065	4065	0
571	20230927	112700	4065	4065	4065	4065	4065	0
572	20230927	112600	4065	4065	4065	4065	4065	0
573	20230927	112500	4065	4065	4065	4065	4065	0
574	20230927	112400	4065	4065	4065	4065	4065	0
575	20230927	112300	4065	4065	4065	4065	4065	0
576	20230927	112200	4065	4065	4065	4065	4065	0
577	20230927	112100	4065	4065	4065	4065	4065	0
578	20230927	112000	4065	4065	4065	4065	4065	0
579	20230927	111900	4065	4065	4065	4065	4065	0
580	20230927	111800	4065	4065	4065	4065	4065	0
581	20230927	111700	4065	4065	4065	4065	4065	0
582	20230927	111600	4065	4065	4065	4065	4065	0
583	20230927	111500	4065	4065	4065	4065	4065	0
584	20230927	111400	4065	4065	4065	4065	4065	0
585	20230927	111300	4065	4065	4065	4065	4065	0
586	20230927	111200	4065	4065	4065	4065	4065	0
587	20230927	111100	4065	4065	4065	4065	4065	0
588	20230927	111000	4065	4065	4065	4065	4065	0
589	20230927	110900	4065	4065	4065	4065	4065	0
590	20230927	110800	4065	4065	4065	4065	4065	0
591	20230927	110700	4065	4065	4065	4065	4065	0
592	20230927	110600	4065	4065	4065	4065	4065	0
593	20230927	110500	4065	4065	4065	4065	4065	0
594	20230927	110400	4065	4065	4065	4065	4065	0
595	20230927	110300	4065	4065	4065	4065	4065	0
596	20230927	110200	4065	4065	4065	4065	4065	0
597	20230927	110100	4065	4065	4065	4065	4065	0
598	20230927	110000	4065	4065	4065	4065	4065	0
599	20230927	105900	4065	4065	4065	4065	4065	0
600	20230927	105800	4065	4065	4065	4065	4065	0
601	20230927	105700	4065	4065	4065	4065	4065	0
602	20230927	105600	4065	4065	4065	4065	4065	0
603	20230927	105500	4065	4065	4065	4065	4065	0
604	20230927	105400	4065	4065	4065	4065	4065	0
605	20230927	105300	4065	4065	4065	4065	4065	0
606	20230927	105200	4065	4065	4065	4065	4065	0
607	20230927	105100	4065	4065	4065	4065	4065	0
608	20230927	105000	4065	4065	4065	4065	4065	0
609	20230927	104900	4065	4065	4065	4065	4065	0
610	20230927	104800	4065	4065	4065	4065	4065	0
611	20230927	104700	4065	4065	4065	4065	4065	0
612	20230927	104600	4065	4065	4065	4065	4065	0
613	20230927	104500	4065	4065	4065	4065	4065	0
614	20230927	104400	4065	4065	4065	4065	4065	0
615	20230927	104300	4065	4065	4065	4065	4065	0
616	20230927	104200	4065	4065	4065	4065	4065	0
617	20230927	104100	4065	4065	4065	4065	4065	0
618	20230927	104000	4065	4065	4065	4065	4065	0
619	20230927	103900	4065	4065	4065	4065	4065	0
620	20230927	103800	4065	4065	4065	4065	4065	0
621	20230927	103700	4065	4065	4065	4065	4065	0
622	20230927	103600	4065	4065	4065	4065	4065	0
623	20230927	103500	4065	4065	4065	4065	4065	0
624	20230927	103400	4065	4065	4065	4065	4065	0
625	20230927	103300	4065	4065	4065	4065	4065	0
626	20230927	103200	4065	4065	4065	4065	4065	0
627	20230927	103100	4065	4065	4065	4065	4065	0
628	20230927	103000	4065	4065	4065	4065	4065	0
629	20230927	102900	4065	4065	4065	4065	4065	0
630	20230927	102800	4065	4065	4065	4065	4065	0
631	20230927	102700	4065	4065	4065	4065	4065	0
632	20230927	102600	4065	4065	4065	4065	4065	0
633	20230927	102500	4065	4065	4065	4065	4065	0
634	20230927	102400	4065	4065	4065	4065	4065	0
635	20230927	102300	4065	4065	4065	4065	4065	0
636	20230927	102200	4065	4065	4065	4065	4065	0
637	20230927	102100	4065	4065	4065	4065	4065	0
638	20230927	102000	4065	4065	4065	4065	4065	0
639	20230927	101900	4065	4065	4065	4065	4065	0
640	20230927	101800	4065	4065	4065	4065	4065	0
641	20230927	101700	4065	4065	4065	4065	4065	0
642	20230927	101600	4065	4065	4065	4065	4065	0
643	20230927	101500	4065	4065	4065	4065	4065	0
644	20230927	101400	4065	4065	4065	4065	4065	0
645	20230927	101300	4065	4065	4065	4065	4065	0
646	20230927	101200	4065	4065	4065	4065	4065	0
647	20230927	101100	4065	4065	4065	4065	4065	0
648	20230927	101000	4065	4065	4065	4065	4065	0
649	20230927	100900	4065	4065	4065	4065	4065	0
650	20230927	100800	4065	4065	4065	4065	4065	0
651	20230927	100700	4065	4065	4065	4065	4065	1
652	20230927	100600	0	3550	3550	3550	3550	0
653	20230927	100500	0	3550	3550	3550	3550	0
654	20230927	100400	0	3550	3550	3550	3550	0
655	20230927	100300	0	3550	3550	3550	3550	0
656	20230927	100200	0	3550	3550	3550	3550	0
657	20230927	100100	0	3550	3550	3550	3550	0
658	20230927	100000	0	3550	3550	3550	3550	0
659	20230927	095900	0	3550	3550	3550	3550	0
660	20230927	095800	0	3550	3550	3550	3550	0
661	20230927	095700	0	3550	3550	3550	3550	0
662	20230927	095600	0	3550	3550	3550	3550	0
663	20230927	095500	0	3550	3550	3550	3550	0
664	20230927	095400	0	3550	3550	3550	3550	0
665	20230927	095300	0	3550	3550	3550	3550	0
666	20230927	095200	0	3550	3550	3550	3550	0
667	20230927	095100	0	3550	3550	3550	3550	0
668	20230927	095000	0	3550	3550	3550	3550	0
669	20230927	094900	0	3550	3550	3550	3550	0
670	20230927	094800	0	3550	3550	3550	3550	0
671	20230927	094700	0	3550	3550	3550	3550	0
672	20230927	094600	0	3550	3550	3550	3550	0
673	20230927	094500	0	3550	3550	3550	3550	0
674	20230927	094400	0	3550	3550	3550	3550	0
675	20230927	094300	0	3550	3550	3550	3550	0
676	20230927	094200	0	3550	3550	3550	3550	0
677	20230927	094100	0	3550	3550	3550	3550	0
678	20230927	094000	0	3550	3550	3550	3550	0
679	20230927	093900	0	3550	3550	3550	3550	0
680	20230927	093800	0	3550	3550	3550	3550	0
681	20230927	093700	0	3550	3550	3550	3550	0
682	20230927	093600	0	3550	3550	3550	3550	0
683	20230927	093500	0	3550	3550	3550	3550	0
684	20230927	093400	0	3550	3550	3550	3550	0
685	20230927	093300	0	3550	3550	3550	3550	0
686	20230927	093200	0	3550	3550	3550	3550	0
687	20230927	093100	0	3550	3550	3550	3550	0
688	20230927	093000	0	3550	3550	3550	3550	0
689	20230927	092900	0	3550	3550	3550	3550	0
690	20230927	092800	0	3550	3550	3550	3550	0
691	20230927	092700	0	3550	3550	3550	3550	0
692	20230927	092600	0	3550	3550	3550	3550	0
693	20230927	092500	0	3550	3550	3550	3550	0
694	20230927	092400	0	3550	3550	3550	3550	0
695	20230927	092300	0	3550	3550	3550	3550	0
696	20230927	092200	0	3550	3550	3550	3550	0
697	20230927	092100	0	3550	3550	3550	3550	0
698	20230927	092000	0	3550	3550	3550	3550	0
699	20230927	091900	0	3550	3550	3550	3550	0
700	20230927	091800	0	3550	3550	3550	3550	0
701	20230927	091700	0	3550	3550	3550	3550	0
702	20230927	091600	0	3550	3550	3550	3550	0
703	20230927	091500	0	3550	3550	3550	3550	0
704	20230927	091400	0	3550	3550	3550	3550	0
705	20230927	091300	0	3550	3550	3550	3550	0
706	20230927	091200	0	3550	3550	3550	3550	0
707	20230927	091100	0	3550	3550	3550	3550	0
708	20230927	091000	0	3550	3550	3550	3550	0
709	20230927	090900	0	3550	3550	3550	3550	0
710	20230927	090800	0	3550	3550	3550	3550	0
711	20230927	090700	0	3550	3550	3550	3550	0
712	20230927	090600	0	3550	3550	3550	3550	0
713	20230927	090500	0	3550	3550	3550	3550	0
714	20230927	090400	0	3550	3550	3550	3550	0
715	20230927	090300	0	3550	3550	3550	3550	0
716	20230927	090200	0	3550	3550	3550	3550	0
717	20230927	090100	0	3550	3550	3550	3550	0
718	20230927	090000	0	3550	3550	3550	3550	0