KissMeData/447690/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	205300	4365	4365	4365	4365	4365	1
3	20230915	205200	4365	4365	4365	4365	4365	0
4	20230915	205100	4365	4365	4365	4365	4365	0
5	20230915	205000	4365	4365	4365	4365	4365	0
6	20230915	204900	4365	4365	4365	4365	4365	0
7	20230915	204800	4365	4365	4365	4365	4365	0
8	20230915	204700	4365	4365	4365	4365	4365	0
9	20230915	204600	4365	4365	4365	4365	4365	0
10	20230915	204500	4365	4365	4365	4365	4365	0
11	20230915	204400	4365	4365	4365	4365	4365	0
12	20230915	204300	4365	4365	4365	4365	4365	0
13	20230915	204200	4365	4365	4365	4365	4365	0
14	20230915	204100	4365	4365	4365	4365	4365	0
15	20230915	204000	4365	4365	4365	4365	4365	0
16	20230915	203900	4365	4365	4365	4365	4365	0
17	20230915	203800	4365	4365	4365	4365	4365	0
18	20230915	203700	4365	4365	4365	4365	4365	0
19	20230915	203600	4365	4365	4365	4365	4365	0
20	20230915	203500	4365	4365	4365	4365	4365	0
21	20230915	203400	4365	4365	4365	4365	4365	0
22	20230915	203300	4365	4365	4365	4365	4365	0
23	20230915	203200	4365	4365	4365	4365	4365	0
24	20230915	203100	4365	4365	4365	4365	4365	0
25	20230915	203000	4365	4365	4365	4365	4365	0
26	20230915	202900	4365	4365	4365	4365	4365	0
27	20230915	202800	4365	4365	4365	4365	4365	0
28	20230915	202700	4365	4365	4365	4365	4365	0
29	20230915	202600	4365	4365	4365	4365	4365	0
30	20230915	202500	4365	4365	4365	4365	4365	0
31	20230915	202400	4365	4365	4365	4365	4365	0
32	20230915	202300	4365	4365	4365	4365	4365	1
33	20230915	202200	4365	4365	4365	4365	4365	0
34	20230915	202100	4365	4365	4365	4365	4365	0
35	20230915	202000	4365	4365	4365	4365	4365	0
36	20230915	201900	4365	4365	4365	4365	4365	0
37	20230915	201800	4365	4365	4365	4365	4365	0
38	20230915	201700	4365	4365	4365	4365	4365	0
39	20230915	201600	4365	4365	4365	4365	4365	0
40	20230915	201500	4365	4365	4365	4365	4365	0
41	20230915	201400	4365	4365	4365	4365	4365	0
42	20230915	201300	4365	4365	4365	4365	4365	0
43	20230915	201200	4365	4365	4365	4365	4365	0
44	20230915	201100	4365	4365	4365	4365	4365	0
45	20230915	201000	4365	4365	4365	4365	4365	0
46	20230915	200900	4365	4365	4365	4365	4365	0
47	20230915	200800	4365	4365	4365	4365	4365	0
48	20230915	200700	4365	4365	4365	4365	4365	0
49	20230915	200600	4365	4365	4365	4365	4365	0
50	20230915	200500	4365	4365	4365	4365	4365	0
51	20230915	200400	4365	4365	4365	4365	4365	0
52	20230915	200300	4365	4365	4365	4365	4365	0
53	20230915	200200	4365	4365	4365	4365	4365	0
54	20230915	200100	4365	4365	4365	4365	4365	0
55	20230915	200000	4365	4365	4365	4365	4365	0
56	20230915	195900	4365	4365	4365	4365	4365	0
57	20230915	195800	4365	4365	4365	4365	4365	0
58	20230915	195700	4365	4365	4365	4365	4365	0
59	20230915	195600	4365	4365	4365	4365	4365	0
60	20230915	195500	4365	4365	4365	4365	4365	0
61	20230915	195400	4365	4365	4365	4365	4365	0
62	20230915	195300	4365	4365	4365	4365	4365	1
63	20230915	195200	4365	4365	4365	4365	4365	0
64	20230915	195100	4365	4365	4365	4365	4365	0
65	20230915	195000	4365	4365	4365	4365	4365	0
66	20230915	194900	4365	4365	4365	4365	4365	0
67	20230915	194800	4365	4365	4365	4365	4365	0
68	20230915	194700	4365	4365	4365	4365	4365	0
69	20230915	194600	4365	4365	4365	4365	4365	0
70	20230915	194500	4365	4365	4365	4365	4365	0
71	20230915	194400	4365	4365	4365	4365	4365	0
72	20230915	194300	4365	4365	4365	4365	4365	0
73	20230915	194200	4365	4365	4365	4365	4365	0
74	20230915	194100	4365	4365	4365	4365	4365	0
75	20230915	194000	4365	4365	4365	4365	4365	0
76	20230915	193900	4365	4365	4365	4365	4365	0
77	20230915	193800	4365	4365	4365	4365	4365	0
78	20230915	193700	4365	4365	4365	4365	4365	0
79	20230915	193600	4365	4365	4365	4365	4365	0
80	20230915	193500	4365	4365	4365	4365	4365	0
81	20230915	193400	4365	4365	4365	4365	4365	0
82	20230915	193300	4365	4365	4365	4365	4365	0
83	20230915	193200	4365	4365	4365	4365	4365	0
84	20230915	193100	4365	4365	4365	4365	4365	0
85	20230915	193000	4365	4365	4365	4365	4365	0
86	20230915	192900	4365	4365	4365	4365	4365	0
87	20230915	192800	4365	4365	4365	4365	4365	0
88	20230915	192700	4365	4365	4365	4365	4365	0
89	20230915	192600	4365	4365	4365	4365	4365	0
90	20230915	192500	4365	4365	4365	4365	4365	0
91	20230915	192400	4365	4365	4365	4365	4365	0
92	20230915	192300	4365	4365	4365	4365	4365	1
93	20230915	192200	4365	4365	4365	4365	4365	0
94	20230915	192100	4365	4365	4365	4365	4365	0
95	20230915	192000	4365	4365	4365	4365	4365	0
96	20230915	191900	4365	4365	4365	4365	4365	0
97	20230915	191800	4365	4365	4365	4365	4365	0
98	20230915	191700	4365	4365	4365	4365	4365	0
99	20230915	191600	4365	4365	4365	4365	4365	0
100	20230915	191500	4365	4365	4365	4365	4365	0
101	20230915	191400	4365	4365	4365	4365	4365	0
102	20230915	191300	4365	4365	4365	4365	4365	0
103	20230915	191200	4365	4365	4365	4365	4365	0
104	20230915	191100	4365	4365	4365	4365	4365	0
105	20230915	191000	4365	4365	4365	4365	4365	0
106	20230915	190900	4365	4365	4365	4365	4365	0
107	20230915	190800	4365	4365	4365	4365	4365	0
108	20230915	190700	4365	4365	4365	4365	4365	0
109	20230915	190600	4365	4365	4365	4365	4365	0
110	20230915	190500	4365	4365	4365	4365	4365	0
111	20230915	190400	4365	4365	4365	4365	4365	0
112	20230915	190300	4365	4365	4365	4365	4365	0
113	20230915	190200	4365	4365	4365	4365	4365	0
114	20230915	190100	4365	4365	4365	4365	4365	0
115	20230915	190000	4365	4365	4365	4365	4365	0
116	20230915	185900	4365	4365	4365	4365	4365	0
117	20230915	185800	4365	4365	4365	4365	4365	0
118	20230915	185700	4365	4365	4365	4365	4365	0
119	20230915	185600	4365	4365	4365	4365	4365	0
120	20230915	185500	4365	4365	4365	4365	4365	0
121	20230915	185400	4365	4365	4365	4365	4365	0
122	20230915	185300	4365	4365	4365	4365	4365	1
123	20230915	185200	4365	4365	4365	4365	4365	0
124	20230915	185100	4365	4365	4365	4365	4365	0
125	20230915	185000	4365	4365	4365	4365	4365	0
126	20230915	184900	4365	4365	4365	4365	4365	0
127	20230915	184800	4365	4365	4365	4365	4365	0
128	20230915	184700	4365	4365	4365	4365	4365	0
129	20230915	184600	4365	4365	4365	4365	4365	0
130	20230915	184500	4365	4365	4365	4365	4365	0
131	20230915	184400	4365	4365	4365	4365	4365	0
132	20230915	184300	4365	4365	4365	4365	4365	0
133	20230915	184200	4365	4365	4365	4365	4365	0
134	20230915	184100	4365	4365	4365	4365	4365	0
135	20230915	184000	4365	4365	4365	4365	4365	0
136	20230915	183900	4365	4365	4365	4365	4365	0
137	20230915	183800	4365	4365	4365	4365	4365	0
138	20230915	183700	4365	4365	4365	4365	4365	0
139	20230915	183600	4365	4365	4365	4365	4365	0
140	20230915	183500	4365	4365	4365	4365	4365	0
141	20230915	183400	4365	4365	4365	4365	4365	0
142	20230915	183300	4365	4365	4365	4365	4365	0
143	20230915	183200	4365	4365	4365	4365	4365	0
144	20230915	183100	4365	4365	4365	4365	4365	0
145	20230915	183000	4365	4365	4365	4365	4365	0
146	20230915	182900	4365	4365	4365	4365	4365	0
147	20230915	182800	4365	4365	4365	4365	4365	0
148	20230915	182700	4365	4365	4365	4365	4365	0
149	20230915	182600	4365	4365	4365	4365	4365	0
150	20230915	182500	4365	4365	4365	4365	4365	0
151	20230915	182400	4365	4365	4365	4365	4365	0
152	20230915	182300	4365	4365	4365	4365	4365	1
153	20230915	182200	4365	4365	4365	4365	4365	0
154	20230915	182100	4365	4365	4365	4365	4365	0
155	20230915	182000	4365	4365	4365	4365	4365	0
156	20230915	181900	4365	4365	4365	4365	4365	0
157	20230915	181800	4365	4365	4365	4365	4365	0
158	20230915	181700	4365	4365	4365	4365	4365	0
159	20230915	181600	4365	4365	4365	4365	4365	0
160	20230915	181500	4365	4365	4365	4365	4365	0
161	20230915	181400	4365	4365	4365	4365	4365	0
162	20230915	181300	4365	4365	4365	4365	4365	0
163	20230915	181200	4365	4365	4365	4365	4365	0
164	20230915	181100	4365	4365	4365	4365	4365	0
165	20230915	181000	4365	4365	4365	4365	4365	0
166	20230915	180900	4365	4365	4365	4365	4365	0
167	20230915	180800	4365	4365	4365	4365	4365	0
168	20230915	180700	4365	4365	4365	4365	4365	0
169	20230915	180600	4365	4365	4365	4365	4365	0
170	20230915	180500	4365	4365	4365	4365	4365	0
171	20230915	180400	4365	4365	4365	4365	4365	0
172	20230915	180300	4365	4365	4365	4365	4365	0
173	20230915	180200	4365	4365	4365	4365	4365	0
174	20230915	180100	4365	4365	4365	4365	4365	0
175	20230915	180000	4365	4365	4365	4365	4365	0
176	20230915	175900	4365	4365	4365	4365	4365	0
177	20230915	175800	4365	4365	4365	4365	4365	0
178	20230915	175700	4365	4365	4365	4365	4365	0
179	20230915	175600	4365	4365	4365	4365	4365	0
180	20230915	175500	4365	4365	4365	4365	4365	0
181	20230915	175400	4365	4365	4365	4365	4365	0
182	20230915	175300	4365	4365	4365	4365	4365	1
183	20230915	175200	4365	4365	4365	4365	4365	0
184	20230915	175100	4365	4365	4365	4365	4365	0
185	20230915	175000	4365	4365	4365	4365	4365	0
186	20230915	174900	4365	4365	4365	4365	4365	0
187	20230915	174800	4365	4365	4365	4365	4365	0
188	20230915	174700	4365	4365	4365	4365	4365	0
189	20230915	174600	4365	4365	4365	4365	4365	0
190	20230915	174500	4365	4365	4365	4365	4365	0
191	20230915	174400	4365	4365	4365	4365	4365	0
192	20230915	174300	4365	4365	4365	4365	4365	0
193	20230915	174200	4365	4365	4365	4365	4365	0
194	20230915	174100	4365	4365	4365	4365	4365	0
195	20230915	174000	4365	4365	4365	4365	4365	0
196	20230915	173900	4365	4365	4365	4365	4365	0
197	20230915	173800	4365	4365	4365	4365	4365	0
198	20230915	173700	4365	4365	4365	4365	4365	0
199	20230915	173600	4365	4365	4365	4365	4365	0
200	20230915	173500	4365	4365	4365	4365	4365	0
201	20230915	173400	4365	4365	4365	4365	4365	0
202	20230915	173300	4365	4365	4365	4365	4365	0
203	20230915	173200	4365	4365	4365	4365	4365	0
204	20230915	173100	4365	4365	4365	4365	4365	0
205	20230915	173000	4365	4365	4365	4365	4365	0
206	20230915	172900	4365	4365	4365	4365	4365	0
207	20230915	172800	4365	4365	4365	4365	4365	0
208	20230915	172700	4365	4365	4365	4365	4365	0
209	20230915	172600	4365	4365	4365	4365	4365	0
210	20230915	172500	4365	4365	4365	4365	4365	0
211	20230915	172400	4365	4365	4365	4365	4365	0
212	20230915	172300	4365	4365	4365	4365	4365	1
213	20230915	172200	4365	4365	4365	4365	4365	0
214	20230915	172100	4365	4365	4365	4365	4365	0
215	20230915	172000	4365	4365	4365	4365	4365	0
216	20230915	171900	4365	4365	4365	4365	4365	0
217	20230915	171800	4365	4365	4365	4365	4365	0
218	20230915	171700	4365	4365	4365	4365	4365	0
219	20230915	171600	4365	4365	4365	4365	4365	0
220	20230915	171500	4365	4365	4365	4365	4365	0
221	20230915	171400	4365	4365	4365	4365	4365	0
222	20230915	171300	4365	4365	4365	4365	4365	0
223	20230915	171200	4365	4365	4365	4365	4365	0
224	20230915	171100	4365	4365	4365	4365	4365	0
225	20230915	171000	4365	4365	4365	4365	4365	0
226	20230915	170900	4365	4365	4365	4365	4365	0
227	20230915	170800	4365	4365	4365	4365	4365	0
228	20230915	170700	4365	4365	4365	4365	4365	0
229	20230915	170600	4365	4365	4365	4365	4365	0
230	20230915	170500	4365	4365	4365	4365	4365	0
231	20230915	170400	4365	4365	4365	4365	4365	0
232	20230915	170300	4365	4365	4365	4365	4365	0
233	20230915	170200	4365	4365	4365	4365	4365	0
234	20230915	170100	4365	4365	4365	4365	4365	0
235	20230915	170000	4365	4365	4365	4365	4365	0
236	20230915	165900	4365	4365	4365	4365	4365	0
237	20230915	165800	4365	4365	4365	4365	4365	0
238	20230915	165700	4365	4365	4365	4365	4365	0
239	20230915	165600	4365	4365	4365	4365	4365	0
240	20230915	165500	4365	4365	4365	4365	4365	0
241	20230915	165400	4365	4365	4365	4365	4365	0
242	20230915	165300	4365	4365	4365	4365	4365	1
243	20230915	165200	4365	4365	4365	4365	4365	0
244	20230915	165100	4365	4365	4365	4365	4365	0
245	20230915	165000	4365	4365	4365	4365	4365	0
246	20230915	164900	4365	4365	4365	4365	4365	0
247	20230915	164800	4365	4365	4365	4365	4365	0
248	20230915	164700	4365	4365	4365	4365	4365	0
249	20230915	164600	4365	4365	4365	4365	4365	0
250	20230915	164500	4365	4365	4365	4365	4365	0
251	20230915	164400	4365	4365	4365	4365	4365	0
252	20230915	164300	4365	4365	4365	4365	4365	0
253	20230915	164200	4365	4365	4365	4365	4365	0
254	20230915	164100	4365	4365	4365	4365	4365	0
255	20230915	164000	4365	4365	4365	4365	4365	0
256	20230915	163900	4365	4365	4365	4365	4365	0
257	20230915	163800	4365	4365	4365	4365	4365	0
258	20230915	163700	4365	4365	4365	4365	4365	0
259	20230915	163600	4365	4365	4365	4365	4365	0
260	20230915	163500	4365	4365	4365	4365	4365	0
261	20230915	163400	4365	4365	4365	4365	4365	0
262	20230915	163300	4365	4365	4365	4365	4365	0
263	20230915	163200	4365	4365	4365	4365	4365	0
264	20230915	163100	4365	4365	4365	4365	4365	0
265	20230915	163000	4365	4365	4365	4365	4365	0
266	20230915	162900	4365	4365	4365	4365	4365	0
267	20230915	162800	4365	4365	4365	4365	4365	0
268	20230915	162700	4365	4365	4365	4365	4365	0
269	20230915	162600	4365	4365	4365	4365	4365	0
270	20230915	162500	4365	4365	4365	4365	4365	0
271	20230915	162400	4365	4365	4365	4365	4365	0
272	20230915	162300	4365	4365	4365	4365	4365	1
273	20230915	162200	4365	4365	4365	4365	4365	0
274	20230915	162100	4365	4365	4365	4365	4365	0
275	20230915	162000	4365	4365	4365	4365	4365	0
276	20230915	161900	4365	4365	4365	4365	4365	0
277	20230915	161800	4365	4365	4365	4365	4365	0
278	20230915	161700	4365	4365	4365	4365	4365	0
279	20230915	161600	4365	4365	4365	4365	4365	0
280	20230915	161500	4365	4365	4365	4365	4365	0
281	20230915	161400	4365	4365	4365	4365	4365	0
282	20230915	161300	4365	4365	4365	4365	4365	0
283	20230915	161200	4365	4365	4365	4365	4365	0
284	20230915	161100	4365	4365	4365	4365	4365	0
285	20230915	161000	4365	4365	4365	4365	4365	0
286	20230915	160900	4365	4365	4365	4365	4365	0
287	20230915	160800	4365	4365	4365	4365	4365	0
288	20230915	160700	4365	4365	4365	4365	4365	0
289	20230915	160600	4365	4365	4365	4365	4365	0
290	20230915	160500	4365	4365	4365	4365	4365	0
291	20230915	160400	4365	4365	4365	4365	4365	0
292	20230915	160300	4365	4365	4365	4365	4365	0
293	20230915	160200	4365	4365	4365	4365	4365	0
294	20230915	160100	4365	4365	4365	4365	4365	0
295	20230915	160000	4365	4365	4365	4365	4365	0
296	20230915	155900	4365	4365	4365	4365	4365	0
297	20230915	155800	4365	4365	4365	4365	4365	0
298	20230915	155700	4365	4365	4365	4365	4365	0
299	20230915	155600	4365	4365	4365	4365	4365	0
300	20230915	155500	4365	4365	4365	4365	4365	0
301	20230915	155400	4365	4365	4365	4365	4365	0
302	20230915	155300	4365	4365	4365	4365	4365	1
303	20230915	155200	4365	4365	4365	4365	4365	0
304	20230915	155100	4365	4365	4365	4365	4365	0
305	20230915	155000	4365	4365	4365	4365	4365	0
306	20230915	154900	4365	4365	4365	4365	4365	0
307	20230915	154800	4365	4365	4365	4365	4365	0
308	20230915	154700	4365	4365	4365	4365	4365	0
309	20230915	154600	4365	4365	4365	4365	4365	0
310	20230915	154500	4365	4365	4365	4365	4365	0
311	20230915	154400	4365	4365	4365	4365	4365	0
312	20230915	154300	4365	4365	4365	4365	4365	0
313	20230915	154200	4365	4365	4365	4365	4365	0
314	20230915	154100	4365	4365	4365	4365	4365	0
315	20230915	154000	4365	4365	4365	4365	4365	0
316	20230915	153900	4365	4365	4365	4365	4365	0
317	20230915	153800	4365	4365	4365	4365	4365	0
318	20230915	153700	4365	4365	4365	4365	4365	0
319	20230915	153600	4365	4365	4365	4365	4365	0
320	20230915	153500	4365	4365	4365	4365	4365	0
321	20230915	153400	4365	4365	4365	4365	4365	0
322	20230915	153300	4365	4365	4365	4365	4365	0
323	20230915	153200	4365	4365	4365	4365	4365	0
324	20230915	153100	4365	4365	4365	4365	4365	0
325	20230915	153000	4365	4365	4365	4365	4365	0
326	20230915	152900	4365	4365	4365	4365	4365	0
327	20230915	152800	4365	4365	4365	4365	4365	0
328	20230915	152700	4365	4365	4365	4365	4365	0
329	20230915	152600	4365	4365	4365	4365	4365	0
330	20230915	152500	4365	4365	4365	4365	4365	0
331	20230915	152400	4365	4365	4365	4365	4365	0
332	20230915	152300	4365	4365	4365	4365	4365	0
333	20230915	152200	4365	4365	4365	4365	4365	0
334	20230915	152100	4365	4365	4365	4365	4365	0
335	20230915	152000	4365	4365	4365	4365	4365	0
336	20230915	151900	4365	4365	4365	4365	4365	0
337	20230915	151800	4365	4365	4365	4365	4365	0
338	20230915	151700	4365	4365	4365	4365	4365	0
339	20230915	151600	4365	4365	4365	4365	4365	0
340	20230915	151500	4365	4365	4365	4365	4365	0
341	20230915	151400	4365	4365	4365	4365	4365	0
342	20230915	151300	4365	4365	4365	4365	4365	0
343	20230915	151200	4365	4365	4365	4365	4365	0
344	20230915	151100	4365	4365	4365	4365	4365	0
345	20230915	151000	4365	4365	4365	4365	4365	0
346	20230915	150900	4365	4365	4365	4365	4365	0
347	20230915	150800	4365	4365	4365	4365	4365	0
348	20230915	150700	4365	4365	4365	4365	4365	0
349	20230915	150600	4365	4365	4365	4365	4365	0
350	20230915	150500	4365	4365	4365	4365	4365	0
351	20230915	150400	4365	4365	4365	4365	4365	0
352	20230915	150300	4365	4365	4365	4365	4365	0
353	20230915	150200	4365	4365	4365	4365	4365	0
354	20230915	150100	4365	4365	4365	4365	4365	0
355	20230915	150000	4365	4365	4365	4365	4365	0
356	20230915	145900	4365	4365	4365	4365	4365	0
357	20230915	145800	4365	4365	4365	4365	4365	0
358	20230915	145700	4365	4365	4365	4365	4365	0
359	20230915	145600	4365	4365	4365	4365	4365	0
360	20230915	145500	4365	4365	4365	4365	4365	0
361	20230915	145400	4365	4365	4365	4365	4365	0
362	20230915	145300	4365	4365	4365	4365	4365	0
363	20230915	145200	4365	4365	4365	4365	4365	0
364	20230915	145100	4365	4365	4365	4365	4365	0
365	20230915	145000	4365	4365	4365	4365	4365	0
366	20230915	144900	4365	4365	4365	4365	4365	0
367	20230915	144800	4365	4365	4365	4365	4365	0
368	20230915	144700	4365	4365	4365	4365	4365	0
369	20230915	144600	4365	4365	4365	4365	4365	0
370	20230915	144500	4365	4365	4365	4365	4365	0
371	20230915	144400	4365	4365	4365	4365	4365	0
372	20230915	144300	4365	4365	4365	4365	4365	0
373	20230915	144200	4365	4365	4365	4365	4365	0
374	20230915	144100	4365	4365	4365	4365	4365	0
375	20230915	144000	4365	4365	4365	4365	4365	0
376	20230915	143900	4365	4365	4365	4365	4365	0
377	20230915	143800	4365	4365	4365	4365	4365	0
378	20230915	143700	4365	4365	4365	4365	4365	0
379	20230915	143600	4365	4365	4365	4365	4365	0
380	20230915	143500	4365	4365	4365	4365	4365	0
381	20230915	143400	4365	4365	4365	4365	4365	0
382	20230915	143300	4365	4365	4365	4365	4365	0
383	20230915	143200	4365	4365	4365	4365	4365	0
384	20230915	143100	4365	4365	4365	4365	4365	0
385	20230915	143000	4365	4365	4365	4365	4365	0
386	20230915	142900	4365	4365	4365	4365	4365	0
387	20230915	142800	4365	4365	4365	4365	4365	0
388	20230915	142700	4365	4365	4365	4365	4365	0
389	20230915	142600	4365	4365	4365	4365	4365	0
390	20230915	142500	4365	4365	4365	4365	4365	0
391	20230915	142400	4365	4365	4365	4365	4365	0
392	20230915	142300	4365	4365	4365	4365	4365	0
393	20230915	142200	4365	4365	4365	4365	4365	0
394	20230915	142100	4365	4365	4365	4365	4365	0
395	20230915	142000	4365	4365	4365	4365	4365	0
396	20230915	141900	4365	4365	4365	4365	4365	0
397	20230915	141800	4365	4365	4365	4365	4365	0
398	20230915	141700	4365	4365	4365	4365	4365	0
399	20230915	141600	4365	4365	4365	4365	4365	0
400	20230915	141500	4365	4365	4365	4365	4365	0
401	20230915	141400	4365	4365	4365	4365	4365	0
402	20230915	141300	4365	4365	4365	4365	4365	0
403	20230915	141200	4365	4365	4365	4365	4365	0
404	20230915	141100	4365	4365	4365	4365	4365	0
405	20230915	141000	4365	4365	4365	4365	4365	0
406	20230915	140900	4365	4365	4365	4365	4365	0
407	20230915	140800	4365	4365	4365	4365	4365	0
408	20230915	140700	4365	4365	4365	4365	4365	0
409	20230915	140600	4365	4365	4365	4365	4365	0
410	20230915	140500	4365	4365	4365	4365	4365	0
411	20230915	140400	4365	4365	4365	4365	4365	0
412	20230915	140300	4365	4365	4365	4365	4365	0
413	20230915	140200	4365	4365	4365	4365	4365	0
414	20230915	140100	4365	4365	4365	4365	4365	0
415	20230915	140000	4365	4365	4365	4365	4365	0
416	20230915	135900	4365	4365	4365	4365	4365	0
417	20230915	135800	4365	4365	4365	4365	4365	0
418	20230915	135700	4365	4365	4365	4365	4365	0
419	20230915	135600	4365	4365	4365	4365	4365	0
420	20230915	135500	4365	4365	4365	4365	4365	0
421	20230915	135400	4365	4365	4365	4365	4365	0
422	20230915	135300	4365	4365	4365	4365	4365	0
423	20230915	135200	4365	4365	4365	4365	4365	0
424	20230915	135100	4365	4365	4365	4365	4365	0
425	20230915	135000	4365	4365	4365	4365	4365	0
426	20230915	134900	4365	4365	4365	4365	4365	0
427	20230915	134800	4365	4365	4365	4365	4365	0
428	20230915	134700	4365	4365	4365	4365	4365	0
429	20230915	134600	4365	4365	4365	4365	4365	0
430	20230915	134500	4365	4365	4365	4365	4365	0
431	20230915	134400	4365	4365	4365	4365	4365	0
432	20230915	134300	4365	4365	4365	4365	4365	0
433	20230915	134200	4365	4365	4365	4365	4365	0
434	20230915	134100	4365	4365	4365	4365	4365	0
435	20230915	134000	4365	4365	4365	4365	4365	0
436	20230915	133900	4365	4365	4365	4365	4365	0
437	20230915	133800	4365	4365	4365	4365	4365	0
438	20230915	133700	4365	4365	4365	4365	4365	0
439	20230915	133600	4365	4365	4365	4365	4365	0
440	20230915	133500	4365	4365	4365	4365	4365	0
441	20230915	133400	4365	4365	4365	4365	4365	0
442	20230915	133300	4365	4365	4365	4365	4365	0
443	20230915	133200	4365	4365	4365	4365	4365	0
444	20230915	133100	4365	4365	4365	4365	4365	0
445	20230915	133000	4365	4365	4365	4365	4365	0
446	20230915	132900	4365	4365	4365	4365	4365	0
447	20230915	132800	4365	4365	4365	4365	4365	0
448	20230915	132700	4365	4365	4365	4365	4365	0
449	20230915	132600	4365	4365	4365	4365	4365	0
450	20230915	132500	4365	4365	4365	4365	4365	0
451	20230915	132400	4365	4365	4365	4365	4365	0
452	20230915	132300	4365	4365	4365	4365	4365	0
453	20230915	132200	4365	4365	4365	4365	4365	0
454	20230915	132100	4365	4365	4365	4365	4365	0
455	20230915	132000	4365	4365	4365	4365	4365	0
456	20230915	131900	4365	4365	4365	4365	4365	0
457	20230915	131800	4365	4365	4365	4365	4365	0
458	20230915	131700	4365	4365	4365	4365	4365	0
459	20230915	131600	4365	4365	4365	4365	4365	0
460	20230915	131500	4365	4365	4365	4365	4365	0
461	20230915	131400	4365	4365	4365	4365	4365	0
462	20230915	131300	4365	4365	4365	4365	4365	0
463	20230915	131200	4365	4365	4365	4365	4365	0
464	20230915	131100	4365	4365	4365	4365	4365	0
465	20230915	131000	4365	4365	4365	4365	4365	0
466	20230915	130900	4365	4365	4365	4365	4365	0
467	20230915	130800	4365	4365	4365	4365	4365	0
468	20230915	130700	4365	4365	4365	4365	4365	0
469	20230915	130600	4365	4365	4365	4365	4365	0
470	20230915	130500	4365	4365	4365	4365	4365	0
471	20230915	130400	4365	4365	4365	4365	4365	0
472	20230915	130300	4365	4365	4365	4365	4365	0
473	20230915	130200	4365	4365	4365	4365	4365	0
474	20230915	130100	4365	4365	4365	4365	4365	0
475	20230915	130000	4365	4365	4365	4365	4365	0
476	20230915	125900	4365	4365	4365	4365	4365	0
477	20230915	125800	4365	4365	4365	4365	4365	0
478	20230915	125700	4365	4365	4365	4365	4365	0
479	20230915	125600	4365	4365	4365	4365	4365	0
480	20230915	125500	4365	4365	4365	4365	4365	0
481	20230915	125400	4365	4365	4365	4365	4365	0
482	20230915	125300	4365	4365	4365	4365	4365	0
483	20230915	125200	4365	4365	4365	4365	4365	0
484	20230915	125100	4365	4365	4365	4365	4365	0
485	20230915	125000	4365	4365	4365	4365	4365	0
486	20230915	124900	4365	4365	4365	4365	4365	0
487	20230915	124800	4365	4365	4365	4365	4365	0
488	20230915	124700	4365	4365	4365	4365	4365	0
489	20230915	124600	4365	4365	4365	4365	4365	0
490	20230915	124500	4365	4365	4365	4365	4365	0
491	20230915	124400	4365	4365	4365	4365	4365	0
492	20230915	124300	4365	4365	4365	4365	4365	0
493	20230915	124200	4365	4365	4365	4365	4365	0
494	20230915	124100	4365	4365	4365	4365	4365	0
495	20230915	124000	4365	4365	4365	4365	4365	0
496	20230915	123900	4365	4365	4365	4365	4365	0
497	20230915	123800	4365	4365	4365	4365	4365	0
498	20230915	123700	4365	4365	4365	4365	4365	0
499	20230915	123600	4365	4365	4365	4365	4365	0
500	20230915	123500	4365	4365	4365	4365	4365	0
501	20230915	123400	4365	4365	4365	4365	4365	0
502	20230915	123300	4365	4365	4365	4365	4365	0
503	20230915	123200	4365	4365	4365	4365	4365	0
504	20230915	123100	4365	4365	4365	4365	4365	0
505	20230915	123000	4365	4365	4365	4365	4365	0
506	20230915	122900	4365	4365	4365	4365	4365	0
507	20230915	122800	4365	4365	4365	4365	4365	0
508	20230915	122700	4365	4365	4365	4365	4365	0
509	20230915	122600	4365	4365	4365	4365	4365	0
510	20230915	122500	4365	4365	4365	4365	4365	0
511	20230915	122400	4365	4365	4365	4365	4365	0
512	20230915	122300	4365	4365	4365	4365	4365	0
513	20230915	122200	4365	4365	4365	4365	4365	0
514	20230915	122100	4365	4365	4365	4365	4365	0
515	20230915	122000	4365	4365	4365	4365	4365	0
516	20230915	121900	4365	4365	4365	4365	4365	0
517	20230915	121800	4365	4365	4365	4365	4365	0
518	20230915	121700	4365	4365	4365	4365	4365	0
519	20230915	121600	4365	4365	4365	4365	4365	0
520	20230915	121500	4365	4365	4365	4365	4365	0
521	20230915	121400	4365	4365	4365	4365	4365	0
522	20230915	121300	4365	4365	4365	4365	4365	0
523	20230915	121200	4365	4365	4365	4365	4365	0
524	20230915	121100	4365	4365	4365	4365	4365	0
525	20230915	121000	4365	4365	4365	4365	4365	0
526	20230915	120900	4365	4365	4365	4365	4365	0
527	20230915	120800	4365	4365	4365	4365	4365	0
528	20230915	120700	4365	4365	4365	4365	4365	0
529	20230915	120600	4365	4365	4365	4365	4365	0
530	20230915	120500	4365	4365	4365	4365	4365	0
531	20230915	120400	4365	4365	4365	4365	4365	0
532	20230915	120300	4365	4365	4365	4365	4365	0
533	20230915	120200	4365	4365	4365	4365	4365	0
534	20230915	120100	4365	4365	4365	4365	4365	0
535	20230915	120000	4365	4365	4365	4365	4365	0
536	20230915	115900	4365	4365	4365	4365	4365	0
537	20230915	115800	4365	4365	4365	4365	4365	0
538	20230915	115700	4365	4365	4365	4365	4365	0
539	20230915	115600	4365	4365	4365	4365	4365	0
540	20230915	115500	4365	4365	4365	4365	4365	0
541	20230915	115400	4365	4365	4365	4365	4365	0
542	20230915	115300	4365	4365	4365	4365	4365	0
543	20230915	115200	4365	4365	4365	4365	4365	0
544	20230915	115100	4365	4365	4365	4365	4365	0
545	20230915	115000	4365	4365	4365	4365	4365	0
546	20230915	114900	4365	4365	4365	4365	4365	0
547	20230915	114800	4365	4365	4365	4365	4365	0
548	20230915	114700	4365	4365	4365	4365	4365	0
549	20230915	114600	4365	4365	4365	4365	4365	0
550	20230915	114500	4365	4365	4365	4365	4365	0
551	20230915	114400	4365	4365	4365	4365	4365	0
552	20230915	114300	4365	4365	4365	4365	4365	0
553	20230915	114200	4365	4365	4365	4365	4365	0
554	20230915	114100	4365	4365	4365	4365	4365	0
555	20230915	114000	4365	4365	4365	4365	4365	0
556	20230915	113900	4365	4365	4365	4365	4365	0
557	20230915	113800	4365	4365	4365	4365	4365	0
558	20230915	113700	4365	4365	4365	4365	4365	0
559	20230915	113600	4365	4365	4365	4365	4365	0
560	20230915	113500	4365	4365	4365	4365	4365	0
561	20230915	113400	4365	4365	4365	4365	4365	0
562	20230915	113300	4365	4365	4365	4365	4365	0
563	20230915	113200	4365	4365	4365	4365	4365	0
564	20230915	113100	4365	4365	4365	4365	4365	0
565	20230915	113000	4365	4365	4365	4365	4365	0
566	20230915	112900	4365	4365	4365	4365	4365	0
567	20230915	112800	4365	4365	4365	4365	4365	0
568	20230915	112700	4365	4365	4365	4365	4365	0
569	20230915	112600	4365	4365	4365	4365	4365	0
570	20230915	112500	4365	4365	4365	4365	4365	0
571	20230915	112400	4365	4365	4365	4365	4365	0
572	20230915	112300	4365	4365	4365	4365	4365	0
573	20230915	112200	4365	4365	4365	4365	4365	0
574	20230915	112100	4365	4365	4365	4365	4365	0
575	20230915	112000	4365	4365	4365	4365	4365	0
576	20230915	111900	4365	4365	4365	4365	4365	0
577	20230915	111800	4365	4365	4365	4365	4365	0
578	20230915	111700	4365	4365	4365	4365	4365	0
579	20230915	111600	4365	4365	4365	4365	4365	0
580	20230915	111500	4365	4365	4365	4365	4365	0
581	20230915	111400	4365	4365	4365	4365	4365	0
582	20230915	111300	4365	4365	4365	4365	4365	0
583	20230915	111200	4365	4365	4365	4365	4365	0
584	20230915	111100	4365	4365	4365	4365	4365	0
585	20230915	111000	4365	4365	4365	4365	4365	0
586	20230915	110900	4365	4365	4365	4365	4365	0
587	20230915	110800	4365	4365	4365	4365	4365	0
588	20230915	110700	4365	4365	4365	4365	4365	0
589	20230915	110600	4365	4365	4365	4365	4365	0
590	20230915	110500	4365	4365	4365	4365	4365	0
591	20230915	110400	4365	4365	4365	4365	4365	0
592	20230915	110300	4365	4365	4365	4365	4365	0
593	20230915	110200	4365	4365	4365	4365	4365	0
594	20230915	110100	4365	4365	4365	4365	4365	0
595	20230915	110000	4365	4365	4365	4365	4365	0
596	20230915	105900	4365	4365	4365	4365	4365	0
597	20230915	105800	4365	4365	4365	4365	4365	0
598	20230915	105700	4365	4365	4365	4365	4365	0
599	20230915	105600	4365	4365	4365	4365	4365	0
600	20230915	105500	4365	4365	4365	4365	4365	0
601	20230915	105400	4365	4365	4365	4365	4365	0
602	20230915	105300	4365	4365	4365	4365	4365	0
603	20230915	105200	4365	4365	4365	4365	4365	0
604	20230915	105100	4365	4365	4365	4365	4365	0
605	20230915	105000	4365	4365	4365	4365	4365	0
606	20230915	104900	4365	4365	4365	4365	4365	0
607	20230915	104800	4365	4365	4365	4365	4365	0
608	20230915	104700	4365	4365	4365	4365	4365	0
609	20230915	104600	4365	4365	4365	4365	4365	0
610	20230915	104500	4365	4365	4365	4365	4365	0
611	20230915	104400	4365	4365	4365	4365	4365	0
612	20230915	104300	4365	4365	4365	4365	4365	0
613	20230915	104200	4365	4365	4365	4365	4365	0
614	20230915	104100	4365	4365	4365	4365	4365	0
615	20230915	104000	4365	4365	4365	4365	4365	0
616	20230915	103900	4365	4365	4365	4365	4365	0
617	20230915	103800	4365	4365	4365	4365	4365	0
618	20230915	103700	4365	4365	4365	4365	4365	0
619	20230915	103600	4365	4365	4365	4365	4365	0
620	20230915	103500	4365	4365	4365	4365	4365	0
621	20230915	103400	4365	4365	4365	4365	4365	0
622	20230915	103300	4365	4365	4365	4365	4365	0
623	20230915	103200	4365	4365	4365	4365	4365	0
624	20230915	103100	4365	4365	4365	4365	4365	0
625	20230915	103000	4365	4365	4365	4365	4365	0
626	20230915	102900	4365	4365	4365	4365	4365	0
627	20230915	102800	4365	4365	4365	4365	4365	0
628	20230915	102700	4365	4365	4365	4365	4365	0
629	20230915	102600	4365	4365	4365	4365	4365	0
630	20230915	102500	4365	4365	4365	4365	4365	0
631	20230915	102400	4365	4365	4365	4365	4365	0
632	20230915	102300	4365	4365	4365	4365	4365	0
633	20230915	102200	4365	4365	4365	4365	4365	0
634	20230915	102100	4365	4365	4365	4365	4365	0
635	20230915	102000	4365	4365	4365	4365	4365	0
636	20230915	101900	4365	4365	4365	4365	4365	0
637	20230915	101800	4365	4365	4365	4365	4365	0
638	20230915	101700	4365	4365	4365	4365	4365	0
639	20230915	101600	4365	4365	4365	4365	4365	0
640	20230915	101500	4365	4365	4365	4365	4365	0
641	20230915	101400	4365	4365	4365	4365	4365	0
642	20230915	101300	4365	4365	4365	4365	4365	0
643	20230915	101200	4365	4365	4365	4365	4365	0
644	20230915	101100	4365	4365	4365	4365	4365	0
645	20230915	101000	4365	4365	4365	4365	4365	0
646	20230915	100900	4365	4365	4365	4365	4365	0
647	20230915	100800	4365	4365	4365	4365	4365	0
648	20230915	100700	4365	4365	4365	4365	4365	0
649	20230915	100600	4365	4365	4365	4365	4365	0
650	20230915	100500	4365	4365	4365	4365	4365	0
651	20230915	100400	4365	4365	4365	4365	4365	0
652	20230915	100300	4365	4365	4365	4365	4365	0
653	20230915	100200	4365	4365	4365	4365	4365	0
654	20230915	100100	4365	4365	4365	4365	4365	0
655	20230915	100000	4365	4365	4365	4365	4365	0
656	20230915	095900	4365	4365	4365	4365	4365	0
657	20230915	095800	4365	4365	4365	4365	4365	0
658	20230915	095700	4365	4365	4365	4365	4365	0
659	20230915	095600	4365	4365	4365	4365	4365	0
660	20230915	095500	4365	4365	4365	4365	4365	0
661	20230915	095400	4365	4365	4365	4365	4365	0
662	20230915	095300	4365	4365	4365	4365	4365	0
663	20230915	095200	4365	4365	4365	4365	4365	0
664	20230915	095100	4365	4365	4365	4365	4365	0
665	20230915	095000	4365	4365	4365	4365	4365	0
666	20230915	094900	4365	4365	4365	4365	4365	0
667	20230915	094800	4365	4365	4365	4365	4365	0
668	20230915	094700	4365	4365	4365	4365	4365	0
669	20230915	094600	4365	4365	4365	4365	4365	0
670	20230915	094500	4365	4365	4365	4365	4365	0
671	20230915	094400	4365	4365	4365	4365	4365	0
672	20230915	094300	4365	4365	4365	4365	4365	0
673	20230915	094200	4365	4365	4365	4365	4365	0
674	20230915	094100	4365	4365	4365	4365	4365	0
675	20230915	094000	4365	4365	4365	4365	4365	0
676	20230915	093900	4365	4365	4365	4365	4365	0
677	20230915	093800	4365	4365	4365	4365	4365	0
678	20230915	093700	4365	4365	4365	4365	4365	0
679	20230915	093600	4365	4365	4365	4365	4365	0
680	20230915	093500	4365	4365	4365	4365	4365	0
681	20230915	093400	4365	4365	4365	4365	4365	0
682	20230915	093300	4365	4365	4365	4365	4365	0
683	20230915	093200	4365	4365	4365	4365	4365	0
684	20230915	093100	4365	4365	4365	4365	4365	0
685	20230915	093000	4365	4365	4365	4365	4365	0
686	20230915	092900	4365	4365	4365	4365	4365	0
687	20230915	092800	4365	4365	4365	4365	4365	0
688	20230915	092700	4365	4365	4365	4365	4365	0
689	20230915	092600	4365	4365	4365	4365	4365	0
690	20230915	092500	4365	4365	4365	4365	4365	0
691	20230915	092400	4365	4365	4365	4365	4365	0
692	20230915	092300	4365	4365	4365	4365	4365	0
693	20230915	092200	4365	4365	4365	4365	4365	0
694	20230915	092100	4365	4365	4365	4365	4365	0
695	20230915	092000	4365	4365	4365	4365	4365	0
696	20230915	091900	4365	4365	4365	4365	4365	0
697	20230915	091800	4365	4365	4365	4365	4365	0
698	20230915	091700	4365	4365	4365	4365	4365	0
699	20230915	091600	4365	4365	4365	4365	4365	0
700	20230915	091500	4365	4365	4365	4365	4365	0
701	20230915	091400	4365	4365	4365	4365	4365	0
702	20230915	091300	4365	4365	4365	4365	4365	0
703	20230915	091200	4365	4365	4365	4365	4365	0
704	20230915	091100	4365	4365	4365	4365	4365	0
705	20230915	091000	4365	4365	4365	4365	4365	0
706	20230915	090900	4365	4365	4365	4365	4365	0
707	20230915	090800	4365	4365	4365	4365	4365	0
708	20230915	090700	4365	4365	4365	4365	4365	0
709	20230915	090600	4365	4365	4365	4365	4365	0
710	20230915	090500	4365	4365	4365	4365	4365	0
711	20230915	090400	4365	4365	4365	4365	4365	0
712	20230915	090300	4365	4365	4365	4365	4365	0
713	20230915	090200	4365	4365	4365	4365	4365	0
714	20230915	090100	4365	4365	4365	4365	4365	0
715	20230915	090000	4365	4365	4365	4365	4365	1