KissMeData/234070/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	202000	1600	1600	1600	1600	1600	1
3	20230908	201900	1600	1600	1600	1600	1600	0
4	20230908	201800	1600	1600	1600	1600	1600	0
5	20230908	201700	1600	1600	1600	1600	1600	0
6	20230908	201600	1600	1600	1600	1600	1600	0
7	20230908	201500	1600	1600	1600	1600	1600	0
8	20230908	201400	1600	1600	1600	1600	1600	0
9	20230908	201300	1600	1600	1600	1600	1600	0
10	20230908	201200	1600	1600	1600	1600	1600	0
11	20230908	201100	1600	1600	1600	1600	1600	0
12	20230908	201000	1600	1600	1600	1600	1600	0
13	20230908	200900	1600	1600	1600	1600	1600	0
14	20230908	200800	1600	1600	1600	1600	1600	0
15	20230908	200700	1600	1600	1600	1600	1600	0
16	20230908	200600	1600	1600	1600	1600	1600	0
17	20230908	200500	1600	1600	1600	1600	1600	0
18	20230908	200400	1600	1600	1600	1600	1600	0
19	20230908	200300	1600	1600	1600	1600	1600	0
20	20230908	200200	1600	1600	1600	1600	1600	0
21	20230908	200100	1600	1600	1600	1600	1600	0
22	20230908	200000	1600	1600	1600	1600	1600	0
23	20230908	195900	1600	1600	1600	1600	1600	0
24	20230908	195800	1600	1600	1600	1600	1600	0
25	20230908	195700	1600	1600	1600	1600	1600	0
26	20230908	195600	1600	1600	1600	1600	1600	0
27	20230908	195500	1600	1600	1600	1600	1600	0
28	20230908	195400	1600	1600	1600	1600	1600	0
29	20230908	195300	1600	1600	1600	1600	1600	0
30	20230908	195200	1600	1600	1600	1600	1600	0
31	20230908	195100	1600	1600	1600	1600	1600	0
32	20230908	195000	1600	1600	1600	1600	1600	1
33	20230908	194900	1600	1600	1600	1600	1600	0
34	20230908	194800	1600	1600	1600	1600	1600	0
35	20230908	194700	1600	1600	1600	1600	1600	0
36	20230908	194600	1600	1600	1600	1600	1600	0
37	20230908	194500	1600	1600	1600	1600	1600	0
38	20230908	194400	1600	1600	1600	1600	1600	0
39	20230908	194300	1600	1600	1600	1600	1600	0
40	20230908	194200	1600	1600	1600	1600	1600	0
41	20230908	194100	1600	1600	1600	1600	1600	0
42	20230908	194000	1600	1600	1600	1600	1600	0
43	20230908	193900	1600	1600	1600	1600	1600	0
44	20230908	193800	1600	1600	1600	1600	1600	0
45	20230908	193700	1600	1600	1600	1600	1600	0
46	20230908	193600	1600	1600	1600	1600	1600	0
47	20230908	193500	1600	1600	1600	1600	1600	0
48	20230908	193400	1600	1600	1600	1600	1600	0
49	20230908	193300	1600	1600	1600	1600	1600	0
50	20230908	193200	1600	1600	1600	1600	1600	0
51	20230908	193100	1600	1600	1600	1600	1600	0
52	20230908	193000	1600	1600	1600	1600	1600	0
53	20230908	192900	1600	1600	1600	1600	1600	0
54	20230908	192800	1600	1600	1600	1600	1600	0
55	20230908	192700	1600	1600	1600	1600	1600	0
56	20230908	192600	1600	1600	1600	1600	1600	0
57	20230908	192500	1600	1600	1600	1600	1600	0
58	20230908	192400	1600	1600	1600	1600	1600	0
59	20230908	192300	1600	1600	1600	1600	1600	0
60	20230908	192200	1600	1600	1600	1600	1600	0
61	20230908	192100	1600	1600	1600	1600	1600	0
62	20230908	192000	1600	1600	1600	1600	1600	1
63	20230908	191900	1600	1600	1600	1600	1600	0
64	20230908	191800	1600	1600	1600	1600	1600	0
65	20230908	191700	1600	1600	1600	1600	1600	0
66	20230908	191600	1600	1600	1600	1600	1600	0
67	20230908	191500	1600	1600	1600	1600	1600	0
68	20230908	191400	1600	1600	1600	1600	1600	0
69	20230908	191300	1600	1600	1600	1600	1600	0
70	20230908	191200	1600	1600	1600	1600	1600	0
71	20230908	191100	1600	1600	1600	1600	1600	0
72	20230908	191000	1600	1600	1600	1600	1600	0
73	20230908	190900	1600	1600	1600	1600	1600	0
74	20230908	190800	1600	1600	1600	1600	1600	0
75	20230908	190700	1600	1600	1600	1600	1600	0
76	20230908	190600	1600	1600	1600	1600	1600	0
77	20230908	190500	1600	1600	1600	1600	1600	0
78	20230908	190400	1600	1600	1600	1600	1600	0
79	20230908	190300	1600	1600	1600	1600	1600	0
80	20230908	190200	1600	1600	1600	1600	1600	0
81	20230908	190100	1600	1600	1600	1600	1600	0
82	20230908	190000	1600	1600	1600	1600	1600	0
83	20230908	185900	1600	1600	1600	1600	1600	0
84	20230908	185800	1600	1600	1600	1600	1600	0
85	20230908	185700	1600	1600	1600	1600	1600	0
86	20230908	185600	1600	1600	1600	1600	1600	0
87	20230908	185500	1600	1600	1600	1600	1600	0
88	20230908	185400	1600	1600	1600	1600	1600	0
89	20230908	185300	1600	1600	1600	1600	1600	0
90	20230908	185200	1600	1600	1600	1600	1600	0
91	20230908	185100	1600	1600	1600	1600	1600	0
92	20230908	185000	1600	1600	1600	1600	1600	1
93	20230908	184900	1600	1600	1600	1600	1600	0
94	20230908	184800	1600	1600	1600	1600	1600	0
95	20230908	184700	1600	1600	1600	1600	1600	0
96	20230908	184600	1600	1600	1600	1600	1600	0
97	20230908	184500	1600	1600	1600	1600	1600	0
98	20230908	184400	1600	1600	1600	1600	1600	0
99	20230908	184300	1600	1600	1600	1600	1600	0
100	20230908	184200	1600	1600	1600	1600	1600	0
101	20230908	184100	1600	1600	1600	1600	1600	0
102	20230908	184000	1600	1600	1600	1600	1600	0
103	20230908	183900	1600	1600	1600	1600	1600	0
104	20230908	183800	1600	1600	1600	1600	1600	0
105	20230908	183700	1600	1600	1600	1600	1600	0
106	20230908	183600	1600	1600	1600	1600	1600	0
107	20230908	183500	1600	1600	1600	1600	1600	0
108	20230908	183400	1600	1600	1600	1600	1600	0
109	20230908	183300	1600	1600	1600	1600	1600	0
110	20230908	183200	1600	1600	1600	1600	1600	0
111	20230908	183100	1600	1600	1600	1600	1600	0
112	20230908	183000	1600	1600	1600	1600	1600	0
113	20230908	182900	1600	1600	1600	1600	1600	0
114	20230908	182800	1600	1600	1600	1600	1600	0
115	20230908	182700	1600	1600	1600	1600	1600	0
116	20230908	182600	1600	1600	1600	1600	1600	0
117	20230908	182500	1600	1600	1600	1600	1600	0
118	20230908	182400	1600	1600	1600	1600	1600	0
119	20230908	182300	1600	1600	1600	1600	1600	0
120	20230908	182200	1600	1600	1600	1600	1600	0
121	20230908	182100	1600	1600	1600	1600	1600	0
122	20230908	182000	1600	1600	1600	1600	1600	1
123	20230908	181900	1600	1600	1600	1600	1600	0
124	20230908	181800	1600	1600	1600	1600	1600	0
125	20230908	181700	1600	1600	1600	1600	1600	0
126	20230908	181600	1600	1600	1600	1600	1600	0
127	20230908	181500	1600	1600	1600	1600	1600	0
128	20230908	181400	1600	1600	1600	1600	1600	0
129	20230908	181300	1600	1600	1600	1600	1600	0
130	20230908	181200	1600	1600	1600	1600	1600	0
131	20230908	181100	1600	1600	1600	1600	1600	0
132	20230908	181000	1600	1600	1600	1600	1600	0
133	20230908	180900	1600	1600	1600	1600	1600	0
134	20230908	180800	1600	1600	1600	1600	1600	0
135	20230908	180700	1600	1600	1600	1600	1600	0
136	20230908	180600	1600	1600	1600	1600	1600	0
137	20230908	180500	1600	1600	1600	1600	1600	0
138	20230908	180400	1600	1600	1600	1600	1600	0
139	20230908	180300	1600	1600	1600	1600	1600	0
140	20230908	180200	1600	1600	1600	1600	1600	0
141	20230908	180100	1600	1600	1600	1600	1600	0
142	20230908	180000	1600	1600	1600	1600	1600	0
143	20230908	175900	1600	1600	1600	1600	1600	0
144	20230908	175800	1600	1600	1600	1600	1600	0
145	20230908	175700	1600	1600	1600	1600	1600	0
146	20230908	175600	1600	1600	1600	1600	1600	0
147	20230908	175500	1600	1600	1600	1600	1600	0
148	20230908	175400	1600	1600	1600	1600	1600	0
149	20230908	175300	1600	1600	1600	1600	1600	0
150	20230908	175200	1600	1600	1600	1600	1600	0
151	20230908	175100	1600	1600	1600	1600	1600	0
152	20230908	175000	1600	1600	1600	1600	1600	1
153	20230908	174900	1600	1600	1600	1600	1600	0
154	20230908	174800	1600	1600	1600	1600	1600	0
155	20230908	174700	1600	1600	1600	1600	1600	0
156	20230908	174600	1600	1600	1600	1600	1600	0
157	20230908	174500	1600	1600	1600	1600	1600	0
158	20230908	174400	1600	1600	1600	1600	1600	0
159	20230908	174300	1600	1600	1600	1600	1600	0
160	20230908	174200	1600	1600	1600	1600	1600	0
161	20230908	174100	1600	1600	1600	1600	1600	0
162	20230908	174000	1600	1600	1600	1600	1600	0
163	20230908	173900	1600	1600	1600	1600	1600	0
164	20230908	173800	1600	1600	1600	1600	1600	0
165	20230908	173700	1600	1600	1600	1600	1600	0
166	20230908	173600	1600	1600	1600	1600	1600	0
167	20230908	173500	1600	1600	1600	1600	1600	0
168	20230908	173400	1600	1600	1600	1600	1600	0
169	20230908	173300	1600	1600	1600	1600	1600	0
170	20230908	173200	1600	1600	1600	1600	1600	0
171	20230908	173100	1600	1600	1600	1600	1600	0
172	20230908	173000	1600	1600	1600	1600	1600	0
173	20230908	172900	1600	1600	1600	1600	1600	0
174	20230908	172800	1600	1600	1600	1600	1600	0
175	20230908	172700	1600	1600	1600	1600	1600	0
176	20230908	172600	1600	1600	1600	1600	1600	0
177	20230908	172500	1600	1600	1600	1600	1600	0
178	20230908	172400	1600	1600	1600	1600	1600	0
179	20230908	172300	1600	1600	1600	1600	1600	0
180	20230908	172200	1600	1600	1600	1600	1600	0
181	20230908	172100	1600	1600	1600	1600	1600	0
182	20230908	172000	1600	1600	1600	1600	1600	1
183	20230908	171900	1600	1600	1600	1600	1600	0
184	20230908	171800	1600	1600	1600	1600	1600	0
185	20230908	171700	1600	1600	1600	1600	1600	0
186	20230908	171600	1600	1600	1600	1600	1600	0
187	20230908	171500	1600	1600	1600	1600	1600	0
188	20230908	171400	1600	1600	1600	1600	1600	0
189	20230908	171300	1600	1600	1600	1600	1600	0
190	20230908	171200	1600	1600	1600	1600	1600	0
191	20230908	171100	1600	1600	1600	1600	1600	0
192	20230908	171000	1600	1600	1600	1600	1600	0
193	20230908	170900	1600	1600	1600	1600	1600	0
194	20230908	170800	1600	1600	1600	1600	1600	0
195	20230908	170700	1600	1600	1600	1600	1600	0
196	20230908	170600	1600	1600	1600	1600	1600	0
197	20230908	170500	1600	1600	1600	1600	1600	0
198	20230908	170400	1600	1600	1600	1600	1600	0
199	20230908	170300	1600	1600	1600	1600	1600	0
200	20230908	170200	1600	1600	1600	1600	1600	0
201	20230908	170100	1600	1600	1600	1600	1600	0
202	20230908	170000	1600	1600	1600	1600	1600	0
203	20230908	165900	1600	1600	1600	1600	1600	0
204	20230908	165800	1600	1600	1600	1600	1600	0
205	20230908	165700	1600	1600	1600	1600	1600	0
206	20230908	165600	1600	1600	1600	1600	1600	0
207	20230908	165500	1600	1600	1600	1600	1600	0
208	20230908	165400	1600	1600	1600	1600	1600	0
209	20230908	165300	1600	1600	1600	1600	1600	0
210	20230908	165200	1600	1600	1600	1600	1600	0
211	20230908	165100	1600	1600	1600	1600	1600	0
212	20230908	165000	1600	1600	1600	1600	1600	1
213	20230908	164900	1600	1600	1600	1600	1600	0
214	20230908	164800	1600	1600	1600	1600	1600	0
215	20230908	164700	1600	1600	1600	1600	1600	0
216	20230908	164600	1600	1600	1600	1600	1600	0
217	20230908	164500	1600	1600	1600	1600	1600	0
218	20230908	164400	1600	1600	1600	1600	1600	0
219	20230908	164300	1600	1600	1600	1600	1600	0
220	20230908	164200	1600	1600	1600	1600	1600	0
221	20230908	164100	1600	1600	1600	1600	1600	0
222	20230908	164000	1600	1600	1600	1600	1600	0
223	20230908	163900	1600	1600	1600	1600	1600	0
224	20230908	163800	1600	1600	1600	1600	1600	0
225	20230908	163700	1600	1600	1600	1600	1600	0
226	20230908	163600	1600	1600	1600	1600	1600	0
227	20230908	163500	1600	1600	1600	1600	1600	0
228	20230908	163400	1600	1600	1600	1600	1600	0
229	20230908	163300	1600	1600	1600	1600	1600	0
230	20230908	163200	1600	1600	1600	1600	1600	0
231	20230908	163100	1600	1600	1600	1600	1600	0
232	20230908	163000	1600	1600	1600	1600	1600	0
233	20230908	162900	1600	1600	1600	1600	1600	0
234	20230908	162800	1600	1600	1600	1600	1600	0
235	20230908	162700	1600	1600	1600	1600	1600	0
236	20230908	162600	1600	1600	1600	1600	1600	0
237	20230908	162500	1600	1600	1600	1600	1600	0
238	20230908	162400	1600	1600	1600	1600	1600	0
239	20230908	162300	1600	1600	1600	1600	1600	0
240	20230908	162200	1600	1600	1600	1600	1600	0
241	20230908	162100	1600	1600	1600	1600	1600	0
242	20230908	162000	1600	1600	1600	1600	1600	1
243	20230908	161900	1600	1600	1600	1600	1600	0
244	20230908	161800	1600	1600	1600	1600	1600	0
245	20230908	161700	1600	1600	1600	1600	1600	0
246	20230908	161600	1600	1600	1600	1600	1600	0
247	20230908	161500	1600	1600	1600	1600	1600	0
248	20230908	161400	1600	1600	1600	1600	1600	0
249	20230908	161300	1600	1600	1600	1600	1600	0
250	20230908	161200	1600	1600	1600	1600	1600	0
251	20230908	161100	1600	1600	1600	1600	1600	0
252	20230908	161000	1600	1600	1600	1600	1600	0
253	20230908	160900	1600	1600	1600	1600	1600	0
254	20230908	160800	1600	1600	1600	1600	1600	0
255	20230908	160700	1600	1600	1600	1600	1600	0
256	20230908	160600	1600	1600	1600	1600	1600	0
257	20230908	160500	1600	1600	1600	1600	1600	0
258	20230908	160400	1600	1600	1600	1600	1600	0
259	20230908	160300	1600	1600	1600	1600	1600	0
260	20230908	160200	1600	1600	1600	1600	1600	0
261	20230908	160100	1600	1600	1600	1600	1600	0
262	20230908	160000	1600	1600	1600	1600	1600	0
263	20230908	155900	1600	1600	1600	1600	1600	0
264	20230908	155800	1600	1600	1600	1600	1600	0
265	20230908	155700	1600	1600	1600	1600	1600	0
266	20230908	155600	1600	1600	1600	1600	1600	0
267	20230908	155500	1600	1600	1600	1600	1600	0
268	20230908	155400	1600	1600	1600	1600	1600	0
269	20230908	155300	1600	1600	1600	1600	1600	0
270	20230908	155200	1600	1600	1600	1600	1600	0
271	20230908	155100	1600	1600	1600	1600	1600	0
272	20230908	155000	1600	1600	1600	1600	1600	1
273	20230908	154900	1600	1600	1600	1600	1600	0
274	20230908	154800	1600	1600	1600	1600	1600	0
275	20230908	154700	1600	1600	1600	1600	1600	0
276	20230908	154600	1600	1600	1600	1600	1600	0
277	20230908	154500	1600	1600	1600	1600	1600	0
278	20230908	154400	1600	1600	1600	1600	1600	0
279	20230908	154300	1600	1600	1600	1600	1600	0
280	20230908	154200	1600	1600	1600	1600	1600	0
281	20230908	154100	1600	1600	1600	1600	1600	0
282	20230908	154000	1600	1600	1600	1600	1600	0
283	20230908	153900	1600	1600	1600	1600	1600	0
284	20230908	153800	1600	1600	1600	1600	1600	0
285	20230908	153700	1600	1600	1600	1600	1600	0
286	20230908	153600	1600	1600	1600	1600	1600	0
287	20230908	153500	1600	1600	1600	1600	1600	0
288	20230908	153400	1600	1600	1600	1600	1600	0
289	20230908	153300	1600	1600	1600	1600	1600	0
290	20230908	153200	1600	1600	1600	1600	1600	0
291	20230908	153100	1600	1600	1600	1600	1600	0
292	20230908	153000	1600	1600	1600	1600	1600	0
293	20230908	152900	1600	1600	1600	1600	1600	0
294	20230908	152800	1600	1600	1600	1600	1600	0
295	20230908	152700	1600	1600	1600	1600	1600	0
296	20230908	152600	1600	1600	1600	1600	1600	0
297	20230908	152500	1600	1600	1600	1600	1600	0
298	20230908	152400	1600	1600	1600	1600	1600	0
299	20230908	152300	1600	1600	1600	1600	1600	0
300	20230908	152200	1600	1600	1600	1600	1600	0
301	20230908	152100	1600	1600	1600	1600	1600	0
302	20230908	152000	1600	1600	1600	1600	1600	0
303	20230908	151900	1600	1600	1600	1600	1600	0
304	20230908	151800	1600	1600	1600	1600	1600	0
305	20230908	151700	1600	1600	1600	1600	1600	0
306	20230908	151600	1600	1600	1600	1600	1600	0
307	20230908	151500	1600	1600	1600	1600	1600	0
308	20230908	151400	1600	1600	1600	1600	1600	0
309	20230908	151300	1600	1600	1600	1600	1600	0
310	20230908	151200	1600	1600	1600	1600	1600	0
311	20230908	151100	1600	1600	1600	1600	1600	0
312	20230908	151000	1600	1600	1600	1600	1600	0
313	20230908	150900	1600	1600	1600	1600	1600	0
314	20230908	150800	1600	1600	1600	1600	1600	0
315	20230908	150700	1600	1600	1600	1600	1600	0
316	20230908	150600	1600	1600	1600	1600	1600	0
317	20230908	150500	1600	1600	1600	1600	1600	0
318	20230908	150400	1600	1600	1600	1600	1600	0
319	20230908	150300	1600	1600	1600	1600	1600	0
320	20230908	150200	1600	1600	1600	1600	1600	0
321	20230908	150100	1600	1600	1600	1600	1600	0
322	20230908	150000	1600	1600	1600	1600	1600	0
323	20230908	145900	1600	1600	1600	1600	1600	0
324	20230908	145800	1600	1600	1600	1600	1600	0
325	20230908	145700	1600	1600	1600	1600	1600	0
326	20230908	145600	1600	1600	1600	1600	1600	0
327	20230908	145500	1600	1600	1600	1600	1600	0
328	20230908	145400	1600	1600	1600	1600	1600	0
329	20230908	145300	1600	1600	1600	1600	1600	0
330	20230908	145200	1600	1600	1600	1600	1600	0
331	20230908	145100	1600	1600	1600	1600	1600	0
332	20230908	145000	1600	1600	1600	1600	1600	0
333	20230908	144900	1600	1600	1600	1600	1600	0
334	20230908	144800	1600	1600	1600	1600	1600	0
335	20230908	144700	1600	1600	1600	1600	1600	0
336	20230908	144600	1600	1600	1600	1600	1600	0
337	20230908	144500	1600	1600	1600	1600	1600	0
338	20230908	144400	1600	1600	1600	1600	1600	0
339	20230908	144300	1600	1600	1600	1600	1600	0
340	20230908	144200	1600	1600	1600	1600	1600	0
341	20230908	144100	1600	1600	1600	1600	1600	0
342	20230908	144000	1600	1600	1600	1600	1600	0
343	20230908	143900	1600	1600	1600	1600	1600	0
344	20230908	143800	1600	1600	1600	1600	1600	0
345	20230908	143700	1600	1600	1600	1600	1600	0
346	20230908	143600	1600	1600	1600	1600	1600	0
347	20230908	143500	1600	1600	1600	1600	1600	0
348	20230908	143400	1600	1600	1600	1600	1600	0
349	20230908	143300	1600	1600	1600	1600	1600	0
350	20230908	143200	1600	1600	1600	1600	1600	0
351	20230908	143100	1600	1600	1600	1600	1600	0
352	20230908	143000	1600	1600	1600	1600	1600	0
353	20230908	142900	1600	1600	1600	1600	1600	0
354	20230908	142800	1600	1600	1600	1600	1600	0
355	20230908	142700	1600	1600	1600	1600	1600	0
356	20230908	142600	1600	1600	1600	1600	1600	0
357	20230908	142500	1600	1600	1600	1600	1600	0
358	20230908	142400	1600	1600	1600	1600	1600	0
359	20230908	142300	1600	1600	1600	1600	1600	0
360	20230908	142200	1600	1600	1600	1600	1600	0
361	20230908	142100	1600	1600	1600	1600	1600	0
362	20230908	142000	1600	1600	1600	1600	1600	0
363	20230908	141900	1600	1600	1600	1600	1600	0
364	20230908	141800	1600	1600	1600	1600	1600	0
365	20230908	141700	1600	1600	1600	1600	1600	0
366	20230908	141600	1600	1600	1600	1600	1600	0
367	20230908	141500	1600	1600	1600	1600	1600	0
368	20230908	141400	1600	1600	1600	1600	1600	0
369	20230908	141300	1600	1600	1600	1600	1600	0
370	20230908	141200	1600	1600	1600	1600	1600	0
371	20230908	141100	1600	1600	1600	1600	1600	0
372	20230908	141000	1600	1600	1600	1600	1600	0
373	20230908	140900	1600	1600	1600	1600	1600	0
374	20230908	140800	1600	1600	1600	1600	1600	0
375	20230908	140700	1600	1600	1600	1600	1600	0
376	20230908	140600	1600	1600	1600	1600	1600	0
377	20230908	140500	1600	1600	1600	1600	1600	0
378	20230908	140400	1600	1600	1600	1600	1600	0
379	20230908	140300	1600	1600	1600	1600	1600	0
380	20230908	140200	1600	1600	1600	1600	1600	0
381	20230908	140100	1600	1600	1600	1600	1600	0
382	20230908	140000	1600	1600	1600	1600	1600	0
383	20230908	135900	1600	1600	1600	1600	1600	0
384	20230908	135800	1600	1600	1600	1600	1600	0
385	20230908	135700	1600	1600	1600	1600	1600	0
386	20230908	135600	1600	1600	1600	1600	1600	0
387	20230908	135500	1600	1600	1600	1600	1600	0
388	20230908	135400	1600	1600	1600	1600	1600	0
389	20230908	135300	1600	1600	1600	1600	1600	0
390	20230908	135200	1600	1600	1600	1600	1600	0
391	20230908	135100	1600	1600	1600	1600	1600	0
392	20230908	135000	1600	1600	1600	1600	1600	0
393	20230908	134900	1600	1600	1600	1600	1600	0
394	20230908	134800	1600	1600	1600	1600	1600	0
395	20230908	134700	1600	1600	1600	1600	1600	0
396	20230908	134600	1600	1600	1600	1600	1600	0
397	20230908	134500	1600	1600	1600	1600	1600	0
398	20230908	134400	1600	1600	1600	1600	1600	0
399	20230908	134300	1600	1600	1600	1600	1600	0
400	20230908	134200	1600	1600	1600	1600	1600	0
401	20230908	134100	1600	1600	1600	1600	1600	0
402	20230908	134000	1600	1600	1600	1600	1600	0
403	20230908	133900	1600	1600	1600	1600	1600	0
404	20230908	133800	1600	1600	1600	1600	1600	0
405	20230908	133700	1600	1600	1600	1600	1600	0
406	20230908	133600	1600	1600	1600	1600	1600	0
407	20230908	133500	1600	1600	1600	1600	1600	0
408	20230908	133400	1600	1600	1600	1600	1600	0
409	20230908	133300	1600	1600	1600	1600	1600	0
410	20230908	133200	1600	1600	1600	1600	1600	0
411	20230908	133100	1600	1600	1600	1600	1600	0
412	20230908	133000	1600	1600	1600	1600	1600	0
413	20230908	132900	1600	1600	1600	1600	1600	0
414	20230908	132800	1600	1600	1600	1600	1600	0
415	20230908	132700	1600	1600	1600	1600	1600	0
416	20230908	132600	1600	1600	1600	1600	1600	0
417	20230908	132500	1600	1600	1600	1600	1600	0
418	20230908	132400	1600	1600	1600	1600	1600	0
419	20230908	132300	1600	1600	1600	1600	1600	0
420	20230908	132200	1600	1600	1600	1600	1600	0
421	20230908	132100	1600	1600	1600	1600	1600	0
422	20230908	132000	1600	1600	1600	1600	1600	0
423	20230908	131900	1600	1600	1600	1600	1600	0
424	20230908	131800	1600	1600	1600	1600	1600	0
425	20230908	131700	1600	1600	1600	1600	1600	0
426	20230908	131600	1600	1600	1600	1600	1600	0
427	20230908	131500	1600	1600	1600	1600	1600	0
428	20230908	131400	1600	1600	1600	1600	1600	0
429	20230908	131300	1600	1600	1600	1600	1600	0
430	20230908	131200	1600	1600	1600	1600	1600	0
431	20230908	131100	1600	1600	1600	1600	1600	0
432	20230908	131000	1600	1600	1600	1600	1600	0
433	20230908	130900	1600	1600	1600	1600	1600	0
434	20230908	130800	1600	1600	1600	1600	1600	0
435	20230908	130700	1600	1600	1600	1600	1600	0
436	20230908	130600	1600	1600	1600	1600	1600	0
437	20230908	130500	1600	1600	1600	1600	1600	0
438	20230908	130400	1600	1600	1600	1600	1600	0
439	20230908	130300	1600	1600	1600	1600	1600	0
440	20230908	130200	1600	1600	1600	1600	1600	0
441	20230908	130100	1600	1600	1600	1600	1600	0
442	20230908	130000	1600	1600	1600	1600	1600	0
443	20230908	125900	1600	1600	1600	1600	1600	0
444	20230908	125800	1600	1600	1600	1600	1600	0
445	20230908	125700	1600	1600	1600	1600	1600	0
446	20230908	125600	1600	1600	1600	1600	1600	0
447	20230908	125500	1600	1600	1600	1600	1600	0
448	20230908	125400	1600	1600	1600	1600	1600	0
449	20230908	125300	1600	1600	1600	1600	1600	0
450	20230908	125200	1600	1600	1600	1600	1600	0
451	20230908	125100	1600	1600	1600	1600	1600	0
452	20230908	125000	1600	1600	1600	1600	1600	0
453	20230908	124900	1600	1600	1600	1600	1600	0
454	20230908	124800	1600	1600	1600	1600	1600	0
455	20230908	124700	1600	1600	1600	1600	1600	0
456	20230908	124600	1600	1600	1600	1600	1600	0
457	20230908	124500	1600	1600	1600	1600	1600	0
458	20230908	124400	1600	1600	1600	1600	1600	0
459	20230908	124300	1600	1600	1600	1600	1600	0
460	20230908	124200	1600	1600	1600	1600	1600	0
461	20230908	124100	1600	1600	1600	1600	1600	0
462	20230908	124000	1600	1600	1600	1600	1600	0
463	20230908	123900	1600	1600	1600	1600	1600	0
464	20230908	123800	1600	1600	1600	1600	1600	0
465	20230908	123700	1600	1600	1600	1600	1600	0
466	20230908	123600	1600	1600	1600	1600	1600	0
467	20230908	123500	1600	1600	1600	1600	1600	0
468	20230908	123400	1600	1600	1600	1600	1600	0
469	20230908	123300	1600	1600	1600	1600	1600	0
470	20230908	123200	1600	1600	1600	1600	1600	0
471	20230908	123100	1600	1600	1600	1600	1600	0
472	20230908	123000	1600	1600	1600	1600	1600	0
473	20230908	122900	1600	1600	1600	1600	1600	0
474	20230908	122800	1600	1600	1600	1600	1600	0
475	20230908	122700	1600	1600	1600	1600	1600	0
476	20230908	122600	1600	1600	1600	1600	1600	0
477	20230908	122500	1600	1600	1600	1600	1600	0
478	20230908	122400	1600	1600	1600	1600	1600	0
479	20230908	122300	1600	1600	1600	1600	1600	0
480	20230908	122200	1600	1600	1600	1600	1600	0
481	20230908	122100	1600	1600	1600	1600	1600	0
482	20230908	122000	1600	1600	1600	1600	1600	0
483	20230908	121900	1600	1600	1600	1600	1600	0
484	20230908	121800	1600	1600	1600	1600	1600	0
485	20230908	121700	1600	1600	1600	1600	1600	0
486	20230908	121600	1600	1600	1600	1600	1600	0
487	20230908	121500	1600	1600	1600	1600	1600	0
488	20230908	121400	1600	1600	1600	1600	1600	0
489	20230908	121300	1600	1600	1600	1600	1600	0
490	20230908	121200	1600	1600	1600	1600	1600	0
491	20230908	121100	1600	1600	1600	1600	1600	0
492	20230908	121000	1600	1600	1600	1600	1600	0
493	20230908	120900	1600	1600	1600	1600	1600	0
494	20230908	120800	1600	1600	1600	1600	1600	0
495	20230908	120700	1600	1600	1600	1600	1600	0
496	20230908	120600	1600	1600	1600	1600	1600	0
497	20230908	120500	1600	1600	1600	1600	1600	0
498	20230908	120400	1600	1600	1600	1600	1600	0
499	20230908	120300	1600	1600	1600	1600	1600	0
500	20230908	120200	1600	1600	1600	1600	1600	0
501	20230908	120100	1600	1600	1600	1600	1600	0
502	20230908	120000	1600	1600	1600	1600	1600	0
503	20230908	115900	1600	1600	1600	1600	1600	0
504	20230908	115800	1600	1600	1600	1600	1600	0
505	20230908	115700	1600	1600	1600	1600	1600	0
506	20230908	115600	1600	1600	1600	1600	1600	0
507	20230908	115500	1600	1600	1600	1600	1600	0
508	20230908	115400	1600	1600	1600	1600	1600	0
509	20230908	115300	1600	1600	1600	1600	1600	0
510	20230908	115200	1600	1600	1600	1600	1600	0
511	20230908	115100	1600	1600	1600	1600	1600	0
512	20230908	115000	1600	1600	1600	1600	1600	0
513	20230908	114900	1600	1600	1600	1600	1600	0
514	20230908	114800	1600	1600	1600	1600	1600	0
515	20230908	114700	1600	1600	1600	1600	1600	0
516	20230908	114600	1600	1600	1600	1600	1600	0
517	20230908	114500	1600	1600	1600	1600	1600	0
518	20230908	114400	1600	1600	1600	1600	1600	0
519	20230908	114300	1600	1600	1600	1600	1600	0
520	20230908	114200	1600	1600	1600	1600	1600	0
521	20230908	114100	1600	1600	1600	1600	1600	0
522	20230908	114000	1600	1600	1600	1600	1600	0
523	20230908	113900	1600	1600	1600	1600	1600	0
524	20230908	113800	1600	1600	1600	1600	1600	0
525	20230908	113700	1600	1600	1600	1600	1600	0
526	20230908	113600	1600	1600	1600	1600	1600	0
527	20230908	113500	1600	1600	1600	1600	1600	0
528	20230908	113400	1600	1600	1600	1600	1600	0
529	20230908	113300	1600	1600	1600	1600	1600	0
530	20230908	113200	1600	1600	1600	1600	1600	0
531	20230908	113100	1600	1600	1600	1600	1600	0
532	20230908	113000	1600	1600	1600	1600	1600	0
533	20230908	112900	1600	1600	1600	1600	1600	0
534	20230908	112800	1600	1600	1600	1600	1600	0
535	20230908	112700	1600	1600	1600	1600	1600	0
536	20230908	112600	1600	1600	1600	1600	1600	0
537	20230908	112500	1600	1600	1600	1600	1600	0
538	20230908	112400	1600	1600	1600	1600	1600	0
539	20230908	112300	1600	1600	1600	1600	1600	0
540	20230908	112200	1600	1600	1600	1600	1600	0
541	20230908	112100	1600	1600	1600	1600	1600	0
542	20230908	112000	1600	1600	1600	1600	1600	0
543	20230908	111900	1600	1600	1600	1600	1600	0
544	20230908	111800	1600	1600	1600	1600	1600	0
545	20230908	111700	1600	1600	1600	1600	1600	0
546	20230908	111600	1600	1600	1600	1600	1600	0
547	20230908	111500	1600	1600	1600	1600	1600	0
548	20230908	111400	1600	1600	1600	1600	1600	0
549	20230908	111300	1600	1600	1600	1600	1600	0
550	20230908	111200	1600	1600	1600	1600	1600	0
551	20230908	111100	1600	1600	1600	1600	1600	0
552	20230908	111000	1600	1600	1600	1600	1600	0
553	20230908	110900	1600	1600	1600	1600	1600	0
554	20230908	110800	1600	1600	1600	1600	1600	0
555	20230908	110700	1600	1600	1600	1600	1600	0
556	20230908	110600	1600	1600	1600	1600	1600	0
557	20230908	110500	1600	1600	1600	1600	1600	0
558	20230908	110400	1600	1600	1600	1600	1600	0
559	20230908	110300	1600	1600	1600	1600	1600	0
560	20230908	110200	1600	1600	1600	1600	1600	0
561	20230908	110100	1600	1600	1600	1600	1600	0
562	20230908	110000	1600	1600	1600	1600	1600	0
563	20230908	105900	1600	1600	1600	1600	1600	0
564	20230908	105800	1600	1600	1600	1600	1600	0
565	20230908	105700	1600	1600	1600	1600	1600	0
566	20230908	105600	1600	1600	1600	1600	1600	0
567	20230908	105500	1600	1600	1600	1600	1600	0
568	20230908	105400	1600	1600	1600	1600	1600	0
569	20230908	105300	1600	1600	1600	1600	1600	0
570	20230908	105200	1600	1600	1600	1600	1600	0
571	20230908	105100	1600	1600	1600	1600	1600	0
572	20230908	105000	1600	1600	1600	1600	1600	0
573	20230908	104900	1600	1600	1600	1600	1600	0
574	20230908	104800	1600	1600	1600	1600	1600	0
575	20230908	104700	1600	1600	1600	1600	1600	0
576	20230908	104600	1600	1600	1600	1600	1600	0
577	20230908	104500	1600	1600	1600	1600	1600	0
578	20230908	104400	1600	1600	1600	1600	1600	0
579	20230908	104300	1600	1600	1600	1600	1600	0
580	20230908	104200	1600	1600	1600	1600	1600	0
581	20230908	104100	1600	1600	1600	1600	1600	0
582	20230908	104000	1600	1600	1600	1600	1600	0
583	20230908	103900	1600	1600	1600	1600	1600	0
584	20230908	103800	1600	1600	1600	1600	1600	0
585	20230908	103700	1600	1600	1600	1600	1600	0
586	20230908	103600	1600	1600	1600	1600	1600	0
587	20230908	103500	1600	1600	1600	1600	1600	0
588	20230908	103400	1600	1600	1600	1600	1600	0
589	20230908	103300	1600	1600	1600	1600	1600	0
590	20230908	103200	1600	1600	1600	1600	1600	0
591	20230908	103100	1600	1600	1600	1600	1600	0
592	20230908	103000	1600	1600	1600	1600	1600	0
593	20230908	102900	1600	1600	1600	1600	1600	0
594	20230908	102800	1600	1600	1600	1600	1600	0
595	20230908	102700	1600	1600	1600	1600	1600	0
596	20230908	102600	1600	1600	1600	1600	1600	0
597	20230908	102500	1600	1600	1600	1600	1600	0
598	20230908	102400	1600	1600	1600	1600	1600	0
599	20230908	102300	1600	1600	1600	1600	1600	0
600	20230908	102200	1600	1600	1600	1600	1600	0
601	20230908	102100	1600	1600	1600	1600	1600	0
602	20230908	102000	1600	1600	1600	1600	1600	0
603	20230908	101900	1600	1600	1600	1600	1600	0
604	20230908	101800	1600	1600	1600	1600	1600	0
605	20230908	101700	1600	1600	1600	1600	1600	0
606	20230908	101600	1600	1600	1600	1600	1600	0
607	20230908	101500	1600	1600	1600	1600	1600	0
608	20230908	101400	1600	1600	1600	1600	1600	0
609	20230908	101300	1600	1600	1600	1600	1600	0
610	20230908	101200	1600	1600	1600	1600	1600	0
611	20230908	101100	1600	1600	1600	1600	1600	0
612	20230908	101000	1600	1600	1600	1600	1600	0
613	20230908	100900	1600	1600	1600	1600	1600	0
614	20230908	100800	1600	1600	1600	1600	1600	0
615	20230908	100700	1600	1600	1600	1600	1600	0
616	20230908	100600	1600	1600	1600	1600	1600	0
617	20230908	100500	1600	1600	1600	1600	1600	0
618	20230908	100400	1600	1600	1600	1600	1600	0
619	20230908	100300	1600	1600	1600	1600	1600	0
620	20230908	100200	1600	1600	1600	1600	1600	0
621	20230908	100100	1600	1600	1600	1600	1600	0
622	20230908	100000	1600	1600	1600	1600	1600	0
623	20230908	095900	1600	1600	1600	1600	1600	0
624	20230908	095800	1600	1600	1600	1600	1600	0
625	20230908	095700	1600	1600	1600	1600	1600	0
626	20230908	095600	1600	1600	1600	1600	1600	0
627	20230908	095500	1600	1600	1600	1600	1600	0
628	20230908	095400	1600	1600	1600	1600	1600	0
629	20230908	095300	1600	1600	1600	1600	1600	0
630	20230908	095200	1600	1600	1600	1600	1600	0
631	20230908	095100	1600	1600	1600	1600	1600	0
632	20230908	095000	1600	1600	1600	1600	1600	0
633	20230908	094900	1600	1600	1600	1600	1600	0
634	20230908	094800	1600	1600	1600	1600	1600	0
635	20230908	094700	1600	1600	1600	1600	1600	0
636	20230908	094600	1600	1600	1600	1600	1600	0
637	20230908	094500	1600	1600	1600	1600	1600	0
638	20230908	094400	1600	1600	1600	1600	1600	0
639	20230908	094300	1600	1600	1600	1600	1600	0
640	20230908	094200	1600	1600	1600	1600	1600	0
641	20230908	094100	1600	1600	1600	1600	1600	0
642	20230908	094000	1600	1600	1600	1600	1600	0
643	20230908	093900	1600	1600	1600	1600	1600	0
644	20230908	093800	1600	1600	1600	1600	1600	0
645	20230908	093700	1600	1600	1600	1600	1600	0
646	20230908	093600	1600	1600	1600	1600	1600	0
647	20230908	093500	1600	1600	1600	1600	1600	0
648	20230908	093400	1600	1600	1600	1600	1600	0
649	20230908	093300	1600	1600	1600	1600	1600	0
650	20230908	093200	1600	1600	1600	1600	1600	0
651	20230908	093100	1600	1600	1600	1600	1600	0
652	20230908	093000	1600	1600	1600	1600	1600	0
653	20230908	092900	1600	1600	1600	1600	1600	0
654	20230908	092800	1600	1600	1600	1600	1600	0
655	20230908	092700	1600	1600	1600	1600	1600	0
656	20230908	092600	1600	1600	1600	1600	1600	0
657	20230908	092500	1600	1600	1600	1600	1600	0
658	20230908	092400	1600	1600	1600	1600	1600	0
659	20230908	092300	1600	1600	1600	1600	1600	0
660	20230908	092200	1600	1600	1600	1600	1600	0
661	20230908	092100	1600	1600	1600	1600	1600	0
662	20230908	092000	1600	1600	1600	1600	1600	0
663	20230908	091900	1600	1600	1600	1600	1600	0
664	20230908	091800	1600	1600	1600	1600	1600	0
665	20230908	091700	1600	1600	1600	1600	1600	0
666	20230908	091600	1600	1600	1600	1600	1600	0
667	20230908	091500	1600	1600	1600	1600	1600	0
668	20230908	091400	1600	1600	1600	1600	1600	0
669	20230908	091300	1600	1600	1600	1600	1600	0
670	20230908	091200	1600	1600	1600	1600	1600	0
671	20230908	091100	1600	1600	1600	1600	1600	0
672	20230908	091000	1600	1600	1600	1600	1600	0
673	20230908	090900	1600	1600	1600	1600	1600	0
674	20230908	090800	1600	1600	1600	1600	1600	0
675	20230908	090700	1600	1600	1600	1600	1600	0
676	20230908	090600	1600	1600	1600	1600	1600	0
677	20230908	090500	1600	1600	1600	1600	1600	0
678	20230908	090400	1600	1600	1600	1600	1600	0
679	20230908	090300	1600	1600	1600	1600	1600	0
680	20230908	090200	1600	1600	1600	1600	1600	0
681	20230908	090100	1600	1600	1600	1600	1600	0
682	20230908	090000	1600	1600	1600	1600	1600	1