KissMeData/245450/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	202300	1600	1600	1600	1600	1600	1
3	20230921	202200	1600	1600	1600	1600	1600	0
4	20230921	202100	1600	1600	1600	1600	1600	0
5	20230921	202000	1600	1600	1600	1600	1600	0
6	20230921	201900	1600	1600	1600	1600	1600	0
7	20230921	201800	1600	1600	1600	1600	1600	0
8	20230921	201700	1600	1600	1600	1600	1600	0
9	20230921	201600	1600	1600	1600	1600	1600	0
10	20230921	201500	1600	1600	1600	1600	1600	0
11	20230921	201400	1600	1600	1600	1600	1600	0
12	20230921	201300	1600	1600	1600	1600	1600	0
13	20230921	201200	1600	1600	1600	1600	1600	0
14	20230921	201100	1600	1600	1600	1600	1600	0
15	20230921	201000	1600	1600	1600	1600	1600	0
16	20230921	200900	1600	1600	1600	1600	1600	0
17	20230921	200800	1600	1600	1600	1600	1600	0
18	20230921	200700	1600	1600	1600	1600	1600	0
19	20230921	200600	1600	1600	1600	1600	1600	0
20	20230921	200500	1600	1600	1600	1600	1600	0
21	20230921	200400	1600	1600	1600	1600	1600	0
22	20230921	200300	1600	1600	1600	1600	1600	0
23	20230921	200200	1600	1600	1600	1600	1600	0
24	20230921	200100	1600	1600	1600	1600	1600	0
25	20230921	200000	1600	1600	1600	1600	1600	0
26	20230921	195900	1600	1600	1600	1600	1600	0
27	20230921	195800	1600	1600	1600	1600	1600	0
28	20230921	195700	1600	1600	1600	1600	1600	0
29	20230921	195600	1600	1600	1600	1600	1600	0
30	20230921	195500	1600	1600	1600	1600	1600	0
31	20230921	195400	1600	1600	1600	1600	1600	0
32	20230921	195300	1600	1600	1600	1600	1600	1
33	20230921	195200	1600	1600	1600	1600	1600	0
34	20230921	195100	1600	1600	1600	1600	1600	0
35	20230921	195000	1600	1600	1600	1600	1600	0
36	20230921	194900	1600	1600	1600	1600	1600	0
37	20230921	194800	1600	1600	1600	1600	1600	0
38	20230921	194700	1600	1600	1600	1600	1600	0
39	20230921	194600	1600	1600	1600	1600	1600	0
40	20230921	194500	1600	1600	1600	1600	1600	0
41	20230921	194400	1600	1600	1600	1600	1600	0
42	20230921	194300	1600	1600	1600	1600	1600	0
43	20230921	194200	1600	1600	1600	1600	1600	0
44	20230921	194100	1600	1600	1600	1600	1600	0
45	20230921	194000	1600	1600	1600	1600	1600	0
46	20230921	193900	1600	1600	1600	1600	1600	0
47	20230921	193800	1600	1600	1600	1600	1600	0
48	20230921	193700	1600	1600	1600	1600	1600	0
49	20230921	193600	1600	1600	1600	1600	1600	0
50	20230921	193500	1600	1600	1600	1600	1600	0
51	20230921	193400	1600	1600	1600	1600	1600	0
52	20230921	193300	1600	1600	1600	1600	1600	0
53	20230921	193200	1600	1600	1600	1600	1600	0
54	20230921	193100	1600	1600	1600	1600	1600	0
55	20230921	193000	1600	1600	1600	1600	1600	0
56	20230921	192900	1600	1600	1600	1600	1600	0
57	20230921	192800	1600	1600	1600	1600	1600	0
58	20230921	192700	1600	1600	1600	1600	1600	0
59	20230921	192600	1600	1600	1600	1600	1600	0
60	20230921	192500	1600	1600	1600	1600	1600	0
61	20230921	192400	1600	1600	1600	1600	1600	0
62	20230921	192300	1600	1600	1600	1600	1600	1
63	20230921	192200	1600	1600	1600	1600	1600	0
64	20230921	192100	1600	1600	1600	1600	1600	0
65	20230921	192000	1600	1600	1600	1600	1600	0
66	20230921	191900	1600	1600	1600	1600	1600	0
67	20230921	191800	1600	1600	1600	1600	1600	0
68	20230921	191700	1600	1600	1600	1600	1600	0
69	20230921	191600	1600	1600	1600	1600	1600	0
70	20230921	191500	1600	1600	1600	1600	1600	0
71	20230921	191400	1600	1600	1600	1600	1600	0
72	20230921	191300	1600	1600	1600	1600	1600	0
73	20230921	191200	1600	1600	1600	1600	1600	0
74	20230921	191100	1600	1600	1600	1600	1600	0
75	20230921	191000	1600	1600	1600	1600	1600	0
76	20230921	190900	1600	1600	1600	1600	1600	0
77	20230921	190800	1600	1600	1600	1600	1600	0
78	20230921	190700	1600	1600	1600	1600	1600	0
79	20230921	190600	1600	1600	1600	1600	1600	0
80	20230921	190500	1600	1600	1600	1600	1600	0
81	20230921	190400	1600	1600	1600	1600	1600	0
82	20230921	190300	1600	1600	1600	1600	1600	0
83	20230921	190200	1600	1600	1600	1600	1600	0
84	20230921	190100	1600	1600	1600	1600	1600	0
85	20230921	190000	1600	1600	1600	1600	1600	0
86	20230921	185900	1600	1600	1600	1600	1600	0
87	20230921	185800	1600	1600	1600	1600	1600	0
88	20230921	185700	1600	1600	1600	1600	1600	0
89	20230921	185600	1600	1600	1600	1600	1600	0
90	20230921	185500	1600	1600	1600	1600	1600	0
91	20230921	185400	1600	1600	1600	1600	1600	0
92	20230921	185300	1600	1600	1600	1600	1600	1
93	20230921	185200	1600	1600	1600	1600	1600	0
94	20230921	185100	1600	1600	1600	1600	1600	0
95	20230921	185000	1600	1600	1600	1600	1600	0
96	20230921	184900	1600	1600	1600	1600	1600	0
97	20230921	184800	1600	1600	1600	1600	1600	0
98	20230921	184700	1600	1600	1600	1600	1600	0
99	20230921	184600	1600	1600	1600	1600	1600	0
100	20230921	184500	1600	1600	1600	1600	1600	0
101	20230921	184400	1600	1600	1600	1600	1600	0
102	20230921	184300	1600	1600	1600	1600	1600	0
103	20230921	184200	1600	1600	1600	1600	1600	0
104	20230921	184100	1600	1600	1600	1600	1600	0
105	20230921	184000	1600	1600	1600	1600	1600	0
106	20230921	183900	1600	1600	1600	1600	1600	0
107	20230921	183800	1600	1600	1600	1600	1600	0
108	20230921	183700	1600	1600	1600	1600	1600	0
109	20230921	183600	1600	1600	1600	1600	1600	0
110	20230921	183500	1600	1600	1600	1600	1600	0
111	20230921	183400	1600	1600	1600	1600	1600	0
112	20230921	183300	1600	1600	1600	1600	1600	0
113	20230921	183200	1600	1600	1600	1600	1600	0
114	20230921	183100	1600	1600	1600	1600	1600	0
115	20230921	183000	1600	1600	1600	1600	1600	0
116	20230921	182900	1600	1600	1600	1600	1600	0
117	20230921	182800	1600	1600	1600	1600	1600	0
118	20230921	182700	1600	1600	1600	1600	1600	0
119	20230921	182600	1600	1600	1600	1600	1600	0
120	20230921	182500	1600	1600	1600	1600	1600	0
121	20230921	182400	1600	1600	1600	1600	1600	0
122	20230921	182300	1600	1600	1600	1600	1600	1
123	20230921	182200	1600	1600	1600	1600	1600	0
124	20230921	182100	1600	1600	1600	1600	1600	0
125	20230921	182000	1600	1600	1600	1600	1600	0
126	20230921	181900	1600	1600	1600	1600	1600	0
127	20230921	181800	1600	1600	1600	1600	1600	0
128	20230921	181700	1600	1600	1600	1600	1600	0
129	20230921	181600	1600	1600	1600	1600	1600	0
130	20230921	181500	1600	1600	1600	1600	1600	0
131	20230921	181400	1600	1600	1600	1600	1600	0
132	20230921	181300	1600	1600	1600	1600	1600	0
133	20230921	181200	1600	1600	1600	1600	1600	0
134	20230921	181100	1600	1600	1600	1600	1600	0
135	20230921	181000	1600	1600	1600	1600	1600	0
136	20230921	180900	1600	1600	1600	1600	1600	0
137	20230921	180800	1600	1600	1600	1600	1600	0
138	20230921	180700	1600	1600	1600	1600	1600	0
139	20230921	180600	1600	1600	1600	1600	1600	0
140	20230921	180500	1600	1600	1600	1600	1600	0
141	20230921	180400	1600	1600	1600	1600	1600	0
142	20230921	180300	1600	1600	1600	1600	1600	0
143	20230921	180200	1600	1600	1600	1600	1600	0
144	20230921	180100	1600	1600	1600	1600	1600	0
145	20230921	180000	1600	1600	1600	1600	1600	0
146	20230921	175900	1600	1600	1600	1600	1600	0
147	20230921	175800	1600	1600	1600	1600	1600	0
148	20230921	175700	1600	1600	1600	1600	1600	0
149	20230921	175600	1600	1600	1600	1600	1600	0
150	20230921	175500	1600	1600	1600	1600	1600	0
151	20230921	175400	1600	1600	1600	1600	1600	0
152	20230921	175300	1600	1600	1600	1600	1600	1
153	20230921	175200	1600	1600	1600	1600	1600	0
154	20230921	175100	1600	1600	1600	1600	1600	0
155	20230921	175000	1600	1600	1600	1600	1600	0
156	20230921	174900	1600	1600	1600	1600	1600	0
157	20230921	174800	1600	1600	1600	1600	1600	0
158	20230921	174700	1600	1600	1600	1600	1600	0
159	20230921	174600	1600	1600	1600	1600	1600	0
160	20230921	174500	1600	1600	1600	1600	1600	0
161	20230921	174400	1600	1600	1600	1600	1600	0
162	20230921	174300	1600	1600	1600	1600	1600	0
163	20230921	174200	1600	1600	1600	1600	1600	0
164	20230921	174100	1600	1600	1600	1600	1600	0
165	20230921	174000	1600	1600	1600	1600	1600	0
166	20230921	173900	1600	1600	1600	1600	1600	0
167	20230921	173800	1600	1600	1600	1600	1600	0
168	20230921	173700	1600	1600	1600	1600	1600	0
169	20230921	173600	1600	1600	1600	1600	1600	0
170	20230921	173500	1600	1600	1600	1600	1600	0
171	20230921	173400	1600	1600	1600	1600	1600	0
172	20230921	173300	1600	1600	1600	1600	1600	0
173	20230921	173200	1600	1600	1600	1600	1600	0
174	20230921	173100	1600	1600	1600	1600	1600	0
175	20230921	173000	1600	1600	1600	1600	1600	0
176	20230921	172900	1600	1600	1600	1600	1600	0
177	20230921	172800	1600	1600	1600	1600	1600	0
178	20230921	172700	1600	1600	1600	1600	1600	0
179	20230921	172600	1600	1600	1600	1600	1600	0
180	20230921	172500	1600	1600	1600	1600	1600	0
181	20230921	172400	1600	1600	1600	1600	1600	0
182	20230921	172300	1600	1600	1600	1600	1600	1
183	20230921	172200	1600	1600	1600	1600	1600	0
184	20230921	172100	1600	1600	1600	1600	1600	0
185	20230921	172000	1600	1600	1600	1600	1600	0
186	20230921	171900	1600	1600	1600	1600	1600	0
187	20230921	171800	1600	1600	1600	1600	1600	0
188	20230921	171700	1600	1600	1600	1600	1600	0
189	20230921	171600	1600	1600	1600	1600	1600	0
190	20230921	171500	1600	1600	1600	1600	1600	0
191	20230921	171400	1600	1600	1600	1600	1600	0
192	20230921	171300	1600	1600	1600	1600	1600	0
193	20230921	171200	1600	1600	1600	1600	1600	0
194	20230921	171100	1600	1600	1600	1600	1600	0
195	20230921	171000	1600	1600	1600	1600	1600	0
196	20230921	170900	1600	1600	1600	1600	1600	0
197	20230921	170800	1600	1600	1600	1600	1600	0
198	20230921	170700	1600	1600	1600	1600	1600	0
199	20230921	170600	1600	1600	1600	1600	1600	0
200	20230921	170500	1600	1600	1600	1600	1600	0
201	20230921	170400	1600	1600	1600	1600	1600	0
202	20230921	170300	1600	1600	1600	1600	1600	0
203	20230921	170200	1600	1600	1600	1600	1600	0
204	20230921	170100	1600	1600	1600	1600	1600	0
205	20230921	170000	1600	1600	1600	1600	1600	0
206	20230921	165900	1600	1600	1600	1600	1600	0
207	20230921	165800	1600	1600	1600	1600	1600	0
208	20230921	165700	1600	1600	1600	1600	1600	0
209	20230921	165600	1600	1600	1600	1600	1600	0
210	20230921	165500	1600	1600	1600	1600	1600	0
211	20230921	165400	1600	1600	1600	1600	1600	0
212	20230921	165300	1600	1600	1600	1600	1600	1
213	20230921	165200	1600	1600	1600	1600	1600	0
214	20230921	165100	1600	1600	1600	1600	1600	0
215	20230921	165000	1600	1600	1600	1600	1600	0
216	20230921	164900	1600	1600	1600	1600	1600	0
217	20230921	164800	1600	1600	1600	1600	1600	0
218	20230921	164700	1600	1600	1600	1600	1600	0
219	20230921	164600	1600	1600	1600	1600	1600	0
220	20230921	164500	1600	1600	1600	1600	1600	0
221	20230921	164400	1600	1600	1600	1600	1600	0
222	20230921	164300	1600	1600	1600	1600	1600	0
223	20230921	164200	1600	1600	1600	1600	1600	0
224	20230921	164100	1600	1600	1600	1600	1600	0
225	20230921	164000	1600	1600	1600	1600	1600	0
226	20230921	163900	1600	1600	1600	1600	1600	0
227	20230921	163800	1600	1600	1600	1600	1600	0
228	20230921	163700	1600	1600	1600	1600	1600	0
229	20230921	163600	1600	1600	1600	1600	1600	0
230	20230921	163500	1600	1600	1600	1600	1600	0
231	20230921	163400	1600	1600	1600	1600	1600	0
232	20230921	163300	1600	1600	1600	1600	1600	0
233	20230921	163200	1600	1600	1600	1600	1600	0
234	20230921	163100	1600	1600	1600	1600	1600	0
235	20230921	163000	1600	1600	1600	1600	1600	0
236	20230921	162900	1600	1600	1600	1600	1600	0
237	20230921	162800	1600	1600	1600	1600	1600	0
238	20230921	162700	1600	1600	1600	1600	1600	0
239	20230921	162600	1600	1600	1600	1600	1600	0
240	20230921	162500	1600	1600	1600	1600	1600	0
241	20230921	162400	1600	1600	1600	1600	1600	0
242	20230921	162300	1600	1600	1600	1600	1600	1
243	20230921	162200	1600	1600	1600	1600	1600	0
244	20230921	162100	1600	1600	1600	1600	1600	0
245	20230921	162000	1600	1600	1600	1600	1600	0
246	20230921	161900	1600	1600	1600	1600	1600	0
247	20230921	161800	1600	1600	1600	1600	1600	0
248	20230921	161700	1600	1600	1600	1600	1600	0
249	20230921	161600	1600	1600	1600	1600	1600	0
250	20230921	161500	1600	1600	1600	1600	1600	0
251	20230921	161400	1600	1600	1600	1600	1600	0
252	20230921	161300	1600	1600	1600	1600	1600	0
253	20230921	161200	1600	1600	1600	1600	1600	0
254	20230921	161100	1600	1600	1600	1600	1600	0
255	20230921	161000	1600	1600	1600	1600	1600	0
256	20230921	160900	1600	1600	1600	1600	1600	0
257	20230921	160800	1600	1600	1600	1600	1600	0
258	20230921	160700	1600	1600	1600	1600	1600	0
259	20230921	160600	1600	1600	1600	1600	1600	0
260	20230921	160500	1600	1600	1600	1600	1600	0
261	20230921	160400	1600	1600	1600	1600	1600	0
262	20230921	160300	1600	1600	1600	1600	1600	0
263	20230921	160200	1600	1600	1600	1600	1600	0
264	20230921	160100	1600	1600	1600	1600	1600	0
265	20230921	160000	1600	1600	1600	1600	1600	0
266	20230921	155900	1600	1600	1600	1600	1600	0
267	20230921	155800	1600	1600	1600	1600	1600	0
268	20230921	155700	1600	1600	1600	1600	1600	0
269	20230921	155600	1600	1600	1600	1600	1600	0
270	20230921	155500	1600	1600	1600	1600	1600	0
271	20230921	155400	1600	1600	1600	1600	1600	0
272	20230921	155300	1600	1600	1600	1600	1600	1
273	20230921	155200	1600	1600	1600	1600	1600	0
274	20230921	155100	1600	1600	1600	1600	1600	0
275	20230921	155000	1600	1600	1600	1600	1600	0
276	20230921	154900	1600	1600	1600	1600	1600	0
277	20230921	154800	1600	1600	1600	1600	1600	0
278	20230921	154700	1600	1600	1600	1600	1600	0
279	20230921	154600	1600	1600	1600	1600	1600	0
280	20230921	154500	1600	1600	1600	1600	1600	0
281	20230921	154400	1600	1600	1600	1600	1600	0
282	20230921	154300	1600	1600	1600	1600	1600	0
283	20230921	154200	1600	1600	1600	1600	1600	0
284	20230921	154100	1600	1600	1600	1600	1600	0
285	20230921	154000	1600	1600	1600	1600	1600	0
286	20230921	153900	1600	1600	1600	1600	1600	0
287	20230921	153800	1600	1600	1600	1600	1600	0
288	20230921	153700	1600	1600	1600	1600	1600	0
289	20230921	153600	1600	1600	1600	1600	1600	0
290	20230921	153500	1600	1600	1600	1600	1600	0
291	20230921	153400	1600	1600	1600	1600	1600	0
292	20230921	153300	1600	1600	1600	1600	1600	0
293	20230921	153200	1600	1600	1600	1600	1600	0
294	20230921	153100	1600	1600	1600	1600	1600	0
295	20230921	153000	1600	1600	1600	1600	1600	0
296	20230921	152900	1600	1600	1600	1600	1600	0
297	20230921	152800	1600	1600	1600	1600	1600	0
298	20230921	152700	1600	1600	1600	1600	1600	0
299	20230921	152600	1600	1600	1600	1600	1600	0
300	20230921	152500	1600	1600	1600	1600	1600	0
301	20230921	152400	1600	1600	1600	1600	1600	0
302	20230921	152300	1600	1600	1600	1600	1600	0
303	20230921	152200	1600	1600	1600	1600	1600	0
304	20230921	152100	1600	1600	1600	1600	1600	0
305	20230921	152000	1600	1600	1600	1600	1600	0
306	20230921	151900	1600	1600	1600	1600	1600	0
307	20230921	151800	1600	1600	1600	1600	1600	0
308	20230921	151700	1600	1600	1600	1600	1600	0
309	20230921	151600	1600	1600	1600	1600	1600	0
310	20230921	151500	1600	1600	1600	1600	1600	0
311	20230921	151400	1600	1600	1600	1600	1600	0
312	20230921	151300	1600	1600	1600	1600	1600	0
313	20230921	151200	1600	1600	1600	1600	1600	0
314	20230921	151100	1600	1600	1600	1600	1600	0
315	20230921	151000	1600	1600	1600	1600	1600	0
316	20230921	150900	1600	1600	1600	1600	1600	0
317	20230921	150800	1600	1600	1600	1600	1600	0
318	20230921	150700	1600	1600	1600	1600	1600	0
319	20230921	150600	1600	1600	1600	1600	1600	0
320	20230921	150500	1600	1600	1600	1600	1600	0
321	20230921	150400	1600	1600	1600	1600	1600	0
322	20230921	150300	1600	1600	1600	1600	1600	0
323	20230921	150200	1600	1600	1600	1600	1600	0
324	20230921	150100	1600	1600	1600	1600	1600	0
325	20230921	150000	1600	1600	1600	1600	1600	0
326	20230921	145900	1600	1600	1600	1600	1600	0
327	20230921	145800	1600	1600	1600	1600	1600	0
328	20230921	145700	1600	1600	1600	1600	1600	0
329	20230921	145600	1600	1600	1600	1600	1600	0
330	20230921	145500	1600	1600	1600	1600	1600	0
331	20230921	145400	1600	1600	1600	1600	1600	0
332	20230921	145300	1600	1600	1600	1600	1600	0
333	20230921	145200	1600	1600	1600	1600	1600	0
334	20230921	145100	1600	1600	1600	1600	1600	0
335	20230921	145000	1600	1600	1600	1600	1600	0
336	20230921	144900	1600	1600	1600	1600	1600	0
337	20230921	144800	1600	1600	1600	1600	1600	0
338	20230921	144700	1600	1600	1600	1600	1600	0
339	20230921	144600	1600	1600	1600	1600	1600	0
340	20230921	144500	1600	1600	1600	1600	1600	0
341	20230921	144400	1600	1600	1600	1600	1600	0
342	20230921	144300	1600	1600	1600	1600	1600	0
343	20230921	144200	1600	1600	1600	1600	1600	0
344	20230921	144100	1600	1600	1600	1600	1600	0
345	20230921	144000	1600	1600	1600	1600	1600	0
346	20230921	143900	1600	1600	1600	1600	1600	0
347	20230921	143800	1600	1600	1600	1600	1600	0
348	20230921	143700	1600	1600	1600	1600	1600	0
349	20230921	143600	1600	1600	1600	1600	1600	0
350	20230921	143500	1600	1600	1600	1600	1600	0
351	20230921	143400	1600	1600	1600	1600	1600	0
352	20230921	143300	1600	1600	1600	1600	1600	0
353	20230921	143200	1600	1600	1600	1600	1600	0
354	20230921	143100	1600	1600	1600	1600	1600	0
355	20230921	143000	1600	1600	1600	1600	1600	0
356	20230921	142900	1600	1600	1600	1600	1600	0
357	20230921	142800	1600	1600	1600	1600	1600	0
358	20230921	142700	1600	1600	1600	1600	1600	0
359	20230921	142600	1600	1600	1600	1600	1600	0
360	20230921	142500	1600	1600	1600	1600	1600	0
361	20230921	142400	1600	1600	1600	1600	1600	0
362	20230921	142300	1600	1600	1600	1600	1600	0
363	20230921	142200	1600	1600	1600	1600	1600	0
364	20230921	142100	1600	1600	1600	1600	1600	0
365	20230921	142000	1600	1600	1600	1600	1600	0
366	20230921	141900	1600	1600	1600	1600	1600	0
367	20230921	141800	1600	1600	1600	1600	1600	0
368	20230921	141700	1600	1600	1600	1600	1600	0
369	20230921	141600	1600	1600	1600	1600	1600	0
370	20230921	141500	1600	1600	1600	1600	1600	0
371	20230921	141400	1600	1600	1600	1600	1600	0
372	20230921	141300	1600	1600	1600	1600	1600	0
373	20230921	141200	1600	1600	1600	1600	1600	0
374	20230921	141100	1600	1600	1600	1600	1600	0
375	20230921	141000	1600	1600	1600	1600	1600	0
376	20230921	140900	1600	1600	1600	1600	1600	0
377	20230921	140800	1600	1600	1600	1600	1600	0
378	20230921	140700	1600	1600	1600	1600	1600	0
379	20230921	140600	1600	1600	1600	1600	1600	0
380	20230921	140500	1600	1600	1600	1600	1600	0
381	20230921	140400	1600	1600	1600	1600	1600	0
382	20230921	140300	1600	1600	1600	1600	1600	0
383	20230921	140200	1600	1600	1600	1600	1600	0
384	20230921	140100	1600	1600	1600	1600	1600	0
385	20230921	140000	1600	1600	1600	1600	1600	0
386	20230921	135900	1600	1600	1600	1600	1600	0
387	20230921	135800	1600	1600	1600	1600	1600	0
388	20230921	135700	1600	1600	1600	1600	1600	0
389	20230921	135600	1600	1600	1600	1600	1600	0
390	20230921	135500	1600	1600	1600	1600	1600	0
391	20230921	135400	1600	1600	1600	1600	1600	0
392	20230921	135300	1600	1600	1600	1600	1600	0
393	20230921	135200	1600	1600	1600	1600	1600	0
394	20230921	135100	1600	1600	1600	1600	1600	0
395	20230921	135000	1600	1600	1600	1600	1600	0
396	20230921	134900	1600	1600	1600	1600	1600	0
397	20230921	134800	1600	1600	1600	1600	1600	0
398	20230921	134700	1600	1600	1600	1600	1600	0
399	20230921	134600	1600	1600	1600	1600	1600	0
400	20230921	134500	1600	1600	1600	1600	1600	0
401	20230921	134400	1600	1600	1600	1600	1600	0
402	20230921	134300	1600	1600	1600	1600	1600	0
403	20230921	134200	1600	1600	1600	1600	1600	0
404	20230921	134100	1600	1600	1600	1600	1600	0
405	20230921	134000	1600	1600	1600	1600	1600	0
406	20230921	133900	1600	1600	1600	1600	1600	0
407	20230921	133800	1600	1600	1600	1600	1600	0
408	20230921	133700	1600	1600	1600	1600	1600	0
409	20230921	133600	1600	1600	1600	1600	1600	0
410	20230921	133500	1600	1600	1600	1600	1600	0
411	20230921	133400	1600	1600	1600	1600	1600	0
412	20230921	133300	1600	1600	1600	1600	1600	0
413	20230921	133200	1600	1600	1600	1600	1600	0
414	20230921	133100	1600	1600	1600	1600	1600	0
415	20230921	133000	1600	1600	1600	1600	1600	0
416	20230921	132900	1600	1600	1600	1600	1600	0
417	20230921	132800	1600	1600	1600	1600	1600	0
418	20230921	132700	1600	1600	1600	1600	1600	0
419	20230921	132600	1600	1600	1600	1600	1600	0
420	20230921	132500	1600	1600	1600	1600	1600	0
421	20230921	132400	1600	1600	1600	1600	1600	0
422	20230921	132300	1600	1600	1600	1600	1600	0
423	20230921	132200	1600	1600	1600	1600	1600	0
424	20230921	132100	1600	1600	1600	1600	1600	0
425	20230921	132000	1600	1600	1600	1600	1600	0
426	20230921	131900	1600	1600	1600	1600	1600	0
427	20230921	131800	1600	1600	1600	1600	1600	0
428	20230921	131700	1600	1600	1600	1600	1600	0
429	20230921	131600	1600	1600	1600	1600	1600	0
430	20230921	131500	1600	1600	1600	1600	1600	0
431	20230921	131400	1600	1600	1600	1600	1600	0
432	20230921	131300	1600	1600	1600	1600	1600	0
433	20230921	131200	1600	1600	1600	1600	1600	0
434	20230921	131100	1600	1600	1600	1600	1600	0
435	20230921	131000	1600	1600	1600	1600	1600	0
436	20230921	130900	1600	1600	1600	1600	1600	0
437	20230921	130800	1600	1600	1600	1600	1600	0
438	20230921	130700	1600	1600	1600	1600	1600	0
439	20230921	130600	1600	1600	1600	1600	1600	0
440	20230921	130500	1600	1600	1600	1600	1600	0
441	20230921	130400	1600	1600	1600	1600	1600	0
442	20230921	130300	1600	1600	1600	1600	1600	0
443	20230921	130200	1600	1600	1600	1600	1600	0
444	20230921	130100	1600	1600	1600	1600	1600	0
445	20230921	130000	1600	1600	1600	1600	1600	0
446	20230921	125900	1600	1600	1600	1600	1600	0
447	20230921	125800	1600	1600	1600	1600	1600	0
448	20230921	125700	1600	1600	1600	1600	1600	0
449	20230921	125600	1600	1600	1600	1600	1600	0
450	20230921	125500	1600	1600	1600	1600	1600	0
451	20230921	125400	1600	1600	1600	1600	1600	0
452	20230921	125300	1600	1600	1600	1600	1600	0
453	20230921	125200	1600	1600	1600	1600	1600	0
454	20230921	125100	1600	1600	1600	1600	1600	0
455	20230921	125000	1600	1600	1600	1600	1600	0
456	20230921	124900	1600	1600	1600	1600	1600	0
457	20230921	124800	1600	1600	1600	1600	1600	0
458	20230921	124700	1600	1600	1600	1600	1600	0
459	20230921	124600	1600	1600	1600	1600	1600	0
460	20230921	124500	1600	1600	1600	1600	1600	0
461	20230921	124400	1600	1600	1600	1600	1600	0
462	20230921	124300	1600	1600	1600	1600	1600	0
463	20230921	124200	1600	1600	1600	1600	1600	0
464	20230921	124100	1600	1600	1600	1600	1600	0
465	20230921	124000	1600	1600	1600	1600	1600	0
466	20230921	123900	1600	1600	1600	1600	1600	0
467	20230921	123800	1600	1600	1600	1600	1600	0
468	20230921	123700	1600	1600	1600	1600	1600	0
469	20230921	123600	1600	1600	1600	1600	1600	0
470	20230921	123500	1600	1600	1600	1600	1600	0
471	20230921	123400	1600	1600	1600	1600	1600	0
472	20230921	123300	1600	1600	1600	1600	1600	0
473	20230921	123200	1600	1600	1600	1600	1600	0
474	20230921	123100	1600	1600	1600	1600	1600	0
475	20230921	123000	1600	1600	1600	1600	1600	0
476	20230921	122900	1600	1600	1600	1600	1600	0
477	20230921	122800	1600	1600	1600	1600	1600	0
478	20230921	122700	1600	1600	1600	1600	1600	0
479	20230921	122600	1600	1600	1600	1600	1600	0
480	20230921	122500	1600	1600	1600	1600	1600	0
481	20230921	122400	1600	1600	1600	1600	1600	0
482	20230921	122300	1600	1600	1600	1600	1600	0
483	20230921	122200	1600	1600	1600	1600	1600	0
484	20230921	122100	1600	1600	1600	1600	1600	0
485	20230921	122000	1600	1600	1600	1600	1600	0
486	20230921	121900	1600	1600	1600	1600	1600	0
487	20230921	121800	1600	1600	1600	1600	1600	0
488	20230921	121700	1600	1600	1600	1600	1600	0
489	20230921	121600	1600	1600	1600	1600	1600	0
490	20230921	121500	1600	1600	1600	1600	1600	0
491	20230921	121400	1600	1600	1600	1600	1600	0
492	20230921	121300	1600	1600	1600	1600	1600	0
493	20230921	121200	1600	1600	1600	1600	1600	0
494	20230921	121100	1600	1600	1600	1600	1600	0
495	20230921	121000	1600	1600	1600	1600	1600	0
496	20230921	120900	1600	1600	1600	1600	1600	0
497	20230921	120800	1600	1600	1600	1600	1600	0
498	20230921	120700	1600	1600	1600	1600	1600	0
499	20230921	120600	1600	1600	1600	1600	1600	0
500	20230921	120500	1600	1600	1600	1600	1600	0
501	20230921	120400	1600	1600	1600	1600	1600	0
502	20230921	120300	1600	1600	1600	1600	1600	0
503	20230921	120200	1600	1600	1600	1600	1600	0
504	20230921	120100	1600	1600	1600	1600	1600	0
505	20230921	120000	1600	1600	1600	1600	1600	0
506	20230921	115900	1600	1600	1600	1600	1600	0
507	20230921	115800	1600	1600	1600	1600	1600	0
508	20230921	115700	1600	1600	1600	1600	1600	0
509	20230921	115600	1600	1600	1600	1600	1600	0
510	20230921	115500	1600	1600	1600	1600	1600	0
511	20230921	115400	1600	1600	1600	1600	1600	0
512	20230921	115300	1600	1600	1600	1600	1600	0
513	20230921	115200	1600	1600	1600	1600	1600	0
514	20230921	115100	1600	1600	1600	1600	1600	0
515	20230921	115000	1600	1600	1600	1600	1600	0
516	20230921	114900	1600	1600	1600	1600	1600	0
517	20230921	114800	1600	1600	1600	1600	1600	0
518	20230921	114700	1600	1600	1600	1600	1600	0
519	20230921	114600	1600	1600	1600	1600	1600	0
520	20230921	114500	1600	1600	1600	1600	1600	0
521	20230921	114400	1600	1600	1600	1600	1600	0
522	20230921	114300	1600	1600	1600	1600	1600	0
523	20230921	114200	1600	1600	1600	1600	1600	0
524	20230921	114100	1600	1600	1600	1600	1600	0
525	20230921	114000	1600	1600	1600	1600	1600	0
526	20230921	113900	1600	1600	1600	1600	1600	0
527	20230921	113800	1600	1600	1600	1600	1600	0
528	20230921	113700	1600	1600	1600	1600	1600	0
529	20230921	113600	1600	1600	1600	1600	1600	0
530	20230921	113500	1600	1600	1600	1600	1600	0
531	20230921	113400	1600	1600	1600	1600	1600	0
532	20230921	113300	1600	1600	1600	1600	1600	0
533	20230921	113200	1600	1600	1600	1600	1600	0
534	20230921	113100	1600	1600	1600	1600	1600	0
535	20230921	113000	1600	1600	1600	1600	1600	0
536	20230921	112900	1600	1600	1600	1600	1600	0
537	20230921	112800	1600	1600	1600	1600	1600	0
538	20230921	112700	1600	1600	1600	1600	1600	0
539	20230921	112600	1600	1600	1600	1600	1600	0
540	20230921	112500	1600	1600	1600	1600	1600	0
541	20230921	112400	1600	1600	1600	1600	1600	0
542	20230921	112300	1600	1600	1600	1600	1600	0
543	20230921	112200	1600	1600	1600	1600	1600	0
544	20230921	112100	1600	1600	1600	1600	1600	0
545	20230921	112000	1600	1600	1600	1600	1600	0
546	20230921	111900	1600	1600	1600	1600	1600	0
547	20230921	111800	1600	1600	1600	1600	1600	0
548	20230921	111700	1600	1600	1600	1600	1600	0
549	20230921	111600	1600	1600	1600	1600	1600	0
550	20230921	111500	1600	1600	1600	1600	1600	0
551	20230921	111400	1600	1600	1600	1600	1600	0
552	20230921	111300	1600	1600	1600	1600	1600	0
553	20230921	111200	1600	1600	1600	1600	1600	0
554	20230921	111100	1600	1600	1600	1600	1600	0
555	20230921	111000	1600	1600	1600	1600	1600	0
556	20230921	110900	1600	1600	1600	1600	1600	0
557	20230921	110800	1600	1600	1600	1600	1600	0
558	20230921	110700	1600	1600	1600	1600	1600	0
559	20230921	110600	1600	1600	1600	1600	1600	0
560	20230921	110500	1600	1600	1600	1600	1600	0
561	20230921	110400	1600	1600	1600	1600	1600	0
562	20230921	110300	1600	1600	1600	1600	1600	0
563	20230921	110200	1600	1600	1600	1600	1600	0
564	20230921	110100	1600	1600	1600	1600	1600	0
565	20230921	110000	1600	1600	1600	1600	1600	0
566	20230921	105900	1600	1600	1600	1600	1600	0
567	20230921	105800	1600	1600	1600	1600	1600	0
568	20230921	105700	1600	1600	1600	1600	1600	0
569	20230921	105600	1600	1600	1600	1600	1600	0
570	20230921	105500	1600	1600	1600	1600	1600	0
571	20230921	105400	1600	1600	1600	1600	1600	0
572	20230921	105300	1600	1600	1600	1600	1600	0
573	20230921	105200	1600	1600	1600	1600	1600	0
574	20230921	105100	1600	1600	1600	1600	1600	0
575	20230921	105000	1600	1600	1600	1600	1600	0
576	20230921	104900	1600	1600	1600	1600	1600	0
577	20230921	104800	1600	1600	1600	1600	1600	0
578	20230921	104700	1600	1600	1600	1600	1600	0
579	20230921	104600	1600	1600	1600	1600	1600	0
580	20230921	104500	1600	1600	1600	1600	1600	0
581	20230921	104400	1600	1600	1600	1600	1600	0
582	20230921	104300	1600	1600	1600	1600	1600	0
583	20230921	104200	1600	1600	1600	1600	1600	0
584	20230921	104100	1600	1600	1600	1600	1600	0
585	20230921	104000	1600	1600	1600	1600	1600	0
586	20230921	103900	1600	1600	1600	1600	1600	0
587	20230921	103800	1600	1600	1600	1600	1600	0
588	20230921	103700	1600	1600	1600	1600	1600	0
589	20230921	103600	1600	1600	1600	1600	1600	0
590	20230921	103500	1600	1600	1600	1600	1600	0
591	20230921	103400	1600	1600	1600	1600	1600	0
592	20230921	103300	1600	1600	1600	1600	1600	0
593	20230921	103200	1600	1600	1600	1600	1600	0
594	20230921	103100	1600	1600	1600	1600	1600	0
595	20230921	103000	1600	1600	1600	1600	1600	0
596	20230921	102900	1600	1600	1600	1600	1600	0
597	20230921	102800	1600	1600	1600	1600	1600	0
598	20230921	102700	1600	1600	1600	1600	1600	0
599	20230921	102600	1600	1600	1600	1600	1600	0
600	20230921	102500	1600	1600	1600	1600	1600	0
601	20230921	102400	1600	1600	1600	1600	1600	0
602	20230921	102300	1600	1600	1600	1600	1600	0
603	20230921	102200	1600	1600	1600	1600	1600	0
604	20230921	102100	1600	1600	1600	1600	1600	0
605	20230921	102000	1600	1600	1600	1600	1600	0
606	20230921	101900	1600	1600	1600	1600	1600	0
607	20230921	101800	1600	1600	1600	1600	1600	0
608	20230921	101700	1600	1600	1600	1600	1600	0
609	20230921	101600	1600	1600	1600	1600	1600	0
610	20230921	101500	1600	1600	1600	1600	1600	0
611	20230921	101400	1600	1600	1600	1600	1600	0
612	20230921	101300	1600	1600	1600	1600	1600	0
613	20230921	101200	1600	1600	1600	1600	1600	0
614	20230921	101100	1600	1600	1600	1600	1600	0
615	20230921	101000	1600	1600	1600	1600	1600	0
616	20230921	100900	1600	1600	1600	1600	1600	0
617	20230921	100800	1600	1600	1600	1600	1600	0
618	20230921	100700	1600	1600	1600	1600	1600	0
619	20230921	100600	1600	1600	1600	1600	1600	0
620	20230921	100500	1600	1600	1600	1600	1600	0
621	20230921	100400	1600	1600	1600	1600	1600	0
622	20230921	100300	1600	1600	1600	1600	1600	0
623	20230921	100200	1600	1600	1600	1600	1600	0
624	20230921	100100	1600	1600	1600	1600	1600	0
625	20230921	100000	1600	1600	1600	1600	1600	0
626	20230921	095900	1600	1600	1600	1600	1600	0
627	20230921	095800	1600	1600	1600	1600	1600	0
628	20230921	095700	1600	1600	1600	1600	1600	0
629	20230921	095600	1600	1600	1600	1600	1600	0
630	20230921	095500	1600	1600	1600	1600	1600	0
631	20230921	095400	1600	1600	1600	1600	1600	0
632	20230921	095300	1600	1600	1600	1600	1600	0
633	20230921	095200	1600	1600	1600	1600	1600	0
634	20230921	095100	1600	1600	1600	1600	1600	0
635	20230921	095000	1600	1600	1600	1600	1600	0
636	20230921	094900	1600	1600	1600	1600	1600	0
637	20230921	094800	1600	1600	1600	1600	1600	0
638	20230921	094700	1600	1600	1600	1600	1600	0
639	20230921	094600	1600	1600	1600	1600	1600	0
640	20230921	094500	1600	1600	1600	1600	1600	0
641	20230921	094400	1600	1600	1600	1600	1600	0
642	20230921	094300	1600	1600	1600	1600	1600	0
643	20230921	094200	1600	1600	1600	1600	1600	0
644	20230921	094100	1600	1600	1600	1600	1600	0
645	20230921	094000	1600	1600	1600	1600	1600	0
646	20230921	093900	1600	1600	1600	1600	1600	0
647	20230921	093800	1600	1600	1600	1600	1600	0
648	20230921	093700	1600	1600	1600	1600	1600	0
649	20230921	093600	1600	1600	1600	1600	1600	0
650	20230921	093500	1600	1600	1600	1600	1600	0
651	20230921	093400	1600	1600	1600	1600	1600	0
652	20230921	093300	1600	1600	1600	1600	1600	0
653	20230921	093200	1600	1600	1600	1600	1600	0
654	20230921	093100	1600	1600	1600	1600	1600	0
655	20230921	093000	1600	1600	1600	1600	1600	0
656	20230921	092900	1600	1600	1600	1600	1600	0
657	20230921	092800	1600	1600	1600	1600	1600	0
658	20230921	092700	1600	1600	1600	1600	1600	0
659	20230921	092600	1600	1600	1600	1600	1600	0
660	20230921	092500	1600	1600	1600	1600	1600	0
661	20230921	092400	1600	1600	1600	1600	1600	0
662	20230921	092300	1600	1600	1600	1600	1600	0
663	20230921	092200	1600	1600	1600	1600	1600	0
664	20230921	092100	1600	1600	1600	1600	1600	0
665	20230921	092000	1600	1600	1600	1600	1600	0
666	20230921	091900	1600	1600	1600	1600	1600	0
667	20230921	091800	1600	1600	1600	1600	1600	0
668	20230921	091700	1600	1600	1600	1600	1600	0
669	20230921	091600	1600	1600	1600	1600	1600	0
670	20230921	091500	1600	1600	1600	1600	1600	0
671	20230921	091400	1600	1600	1600	1600	1600	0
672	20230921	091300	1600	1600	1600	1600	1600	0
673	20230921	091200	1600	1600	1600	1600	1600	0
674	20230921	091100	1600	1600	1600	1600	1600	0
675	20230921	091000	1600	1600	1600	1600	1600	0
676	20230921	090900	1600	1600	1600	1600	1600	0
677	20230921	090800	1600	1600	1600	1600	1600	0
678	20230921	090700	1600	1600	1600	1600	1600	0
679	20230921	090600	1600	1600	1600	1600	1600	0
680	20230921	090500	1600	1600	1600	1600	1600	0
681	20230921	090400	1600	1600	1600	1600	1600	0
682	20230921	090300	1600	1600	1600	1600	1600	0
683	20230921	090200	1600	1600	1600	1600	1600	0
684	20230921	090100	1600	1600	1600	1600	1600	0
685	20230921	090000	1600	1600	1600	1600	1600	1