KissMeData/207490/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	201300	9850	9850	9850	9850	9850	1
3	20230905	201200	9850	9850	9850	9850	9850	0
4	20230905	201100	9850	9850	9850	9850	9850	0
5	20230905	201000	9850	9850	9850	9850	9850	0
6	20230905	200900	9850	9850	9850	9850	9850	0
7	20230905	200800	9850	9850	9850	9850	9850	0
8	20230905	200700	9850	9850	9850	9850	9850	0
9	20230905	200600	9850	9850	9850	9850	9850	0
10	20230905	200500	9850	9850	9850	9850	9850	0
11	20230905	200400	9850	9850	9850	9850	9850	0
12	20230905	200300	9850	9850	9850	9850	9850	0
13	20230905	200200	9850	9850	9850	9850	9850	0
14	20230905	200100	9850	9850	9850	9850	9850	0
15	20230905	200000	9850	9850	9850	9850	9850	0
16	20230905	195900	9850	9850	9850	9850	9850	0
17	20230905	195800	9850	9850	9850	9850	9850	0
18	20230905	195700	9850	9850	9850	9850	9850	0
19	20230905	195600	9850	9850	9850	9850	9850	0
20	20230905	195500	9850	9850	9850	9850	9850	0
21	20230905	195400	9850	9850	9850	9850	9850	0
22	20230905	195300	9850	9850	9850	9850	9850	0
23	20230905	195200	9850	9850	9850	9850	9850	0
24	20230905	195100	9850	9850	9850	9850	9850	0
25	20230905	195000	9850	9850	9850	9850	9850	0
26	20230905	194900	9850	9850	9850	9850	9850	0
27	20230905	194800	9850	9850	9850	9850	9850	0
28	20230905	194700	9850	9850	9850	9850	9850	0
29	20230905	194600	9850	9850	9850	9850	9850	0
30	20230905	194500	9850	9850	9850	9850	9850	0
31	20230905	194400	9850	9850	9850	9850	9850	0
32	20230905	194300	9850	9850	9850	9850	9850	1
33	20230905	194200	9850	9850	9850	9850	9850	0
34	20230905	194100	9850	9850	9850	9850	9850	0
35	20230905	194000	9850	9850	9850	9850	9850	0
36	20230905	193900	9850	9850	9850	9850	9850	0
37	20230905	193800	9850	9850	9850	9850	9850	0
38	20230905	193700	9850	9850	9850	9850	9850	0
39	20230905	193600	9850	9850	9850	9850	9850	0
40	20230905	193500	9850	9850	9850	9850	9850	0
41	20230905	193400	9850	9850	9850	9850	9850	0
42	20230905	193300	9850	9850	9850	9850	9850	0
43	20230905	193200	9850	9850	9850	9850	9850	0
44	20230905	193100	9850	9850	9850	9850	9850	0
45	20230905	193000	9850	9850	9850	9850	9850	0
46	20230905	192900	9850	9850	9850	9850	9850	0
47	20230905	192800	9850	9850	9850	9850	9850	0
48	20230905	192700	9850	9850	9850	9850	9850	0
49	20230905	192600	9850	9850	9850	9850	9850	0
50	20230905	192500	9850	9850	9850	9850	9850	0
51	20230905	192400	9850	9850	9850	9850	9850	0
52	20230905	192300	9850	9850	9850	9850	9850	0
53	20230905	192200	9850	9850	9850	9850	9850	0
54	20230905	192100	9850	9850	9850	9850	9850	0
55	20230905	192000	9850	9850	9850	9850	9850	0
56	20230905	191900	9850	9850	9850	9850	9850	0
57	20230905	191800	9850	9850	9850	9850	9850	0
58	20230905	191700	9850	9850	9850	9850	9850	0
59	20230905	191600	9850	9850	9850	9850	9850	0
60	20230905	191500	9850	9850	9850	9850	9850	0
61	20230905	191400	9850	9850	9850	9850	9850	0
62	20230905	191300	9850	9850	9850	9850	9850	1
63	20230905	191200	9850	9850	9850	9850	9850	0
64	20230905	191100	9850	9850	9850	9850	9850	0
65	20230905	191000	9850	9850	9850	9850	9850	0
66	20230905	190900	9850	9850	9850	9850	9850	0
67	20230905	190800	9850	9850	9850	9850	9850	0
68	20230905	190700	9850	9850	9850	9850	9850	0
69	20230905	190600	9850	9850	9850	9850	9850	0
70	20230905	190500	9850	9850	9850	9850	9850	0
71	20230905	190400	9850	9850	9850	9850	9850	0
72	20230905	190300	9850	9850	9850	9850	9850	0
73	20230905	190200	9850	9850	9850	9850	9850	0
74	20230905	190100	9850	9850	9850	9850	9850	0
75	20230905	190000	9850	9850	9850	9850	9850	0
76	20230905	185900	9850	9850	9850	9850	9850	0
77	20230905	185800	9850	9850	9850	9850	9850	0
78	20230905	185700	9850	9850	9850	9850	9850	0
79	20230905	185600	9850	9850	9850	9850	9850	0
80	20230905	185500	9850	9850	9850	9850	9850	0
81	20230905	185400	9850	9850	9850	9850	9850	0
82	20230905	185300	9850	9850	9850	9850	9850	0
83	20230905	185200	9850	9850	9850	9850	9850	0
84	20230905	185100	9850	9850	9850	9850	9850	0
85	20230905	185000	9850	9850	9850	9850	9850	0
86	20230905	184900	9850	9850	9850	9850	9850	0
87	20230905	184800	9850	9850	9850	9850	9850	0
88	20230905	184700	9850	9850	9850	9850	9850	0
89	20230905	184600	9850	9850	9850	9850	9850	0
90	20230905	184500	9850	9850	9850	9850	9850	0
91	20230905	184400	9850	9850	9850	9850	9850	0
92	20230905	184300	9850	9850	9850	9850	9850	1
93	20230905	184200	9850	9850	9850	9850	9850	0
94	20230905	184100	9850	9850	9850	9850	9850	0
95	20230905	184000	9850	9850	9850	9850	9850	0
96	20230905	183900	9850	9850	9850	9850	9850	0
97	20230905	183800	9850	9850	9850	9850	9850	0
98	20230905	183700	9850	9850	9850	9850	9850	0
99	20230905	183600	9850	9850	9850	9850	9850	0
100	20230905	183500	9850	9850	9850	9850	9850	0
101	20230905	183400	9850	9850	9850	9850	9850	0
102	20230905	183300	9850	9850	9850	9850	9850	0
103	20230905	183200	9850	9850	9850	9850	9850	0
104	20230905	183100	9850	9850	9850	9850	9850	0
105	20230905	183000	9850	9850	9850	9850	9850	0
106	20230905	182900	9850	9850	9850	9850	9850	0
107	20230905	182800	9850	9850	9850	9850	9850	0
108	20230905	182700	9850	9850	9850	9850	9850	0
109	20230905	182600	9850	9850	9850	9850	9850	0
110	20230905	182500	9850	9850	9850	9850	9850	0
111	20230905	182400	9850	9850	9850	9850	9850	0
112	20230905	182300	9850	9850	9850	9850	9850	0
113	20230905	182200	9850	9850	9850	9850	9850	0
114	20230905	182100	9850	9850	9850	9850	9850	0
115	20230905	182000	9850	9850	9850	9850	9850	0
116	20230905	181900	9850	9850	9850	9850	9850	0
117	20230905	181800	9850	9850	9850	9850	9850	0
118	20230905	181700	9850	9850	9850	9850	9850	0
119	20230905	181600	9850	9850	9850	9850	9850	0
120	20230905	181500	9850	9850	9850	9850	9850	0
121	20230905	181400	9850	9850	9850	9850	9850	0
122	20230905	181300	9850	9850	9850	9850	9850	1
123	20230905	181200	9850	9850	9850	9850	9850	0
124	20230905	181100	9850	9850	9850	9850	9850	0
125	20230905	181000	9850	9850	9850	9850	9850	0
126	20230905	180900	9850	9850	9850	9850	9850	0
127	20230905	180800	9850	9850	9850	9850	9850	0
128	20230905	180700	9850	9850	9850	9850	9850	0
129	20230905	180600	9850	9850	9850	9850	9850	0
130	20230905	180500	9850	9850	9850	9850	9850	0
131	20230905	180400	9850	9850	9850	9850	9850	0
132	20230905	180300	9850	9850	9850	9850	9850	0
133	20230905	180200	9850	9850	9850	9850	9850	0
134	20230905	180100	9850	9850	9850	9850	9850	0
135	20230905	180000	9850	9850	9850	9850	9850	0
136	20230905	175900	9850	9850	9850	9850	9850	0
137	20230905	175800	9850	9850	9850	9850	9850	0
138	20230905	175700	9850	9850	9850	9850	9850	0
139	20230905	175600	9850	9850	9850	9850	9850	0
140	20230905	175500	9850	9850	9850	9850	9850	0
141	20230905	175400	9850	9850	9850	9850	9850	0
142	20230905	175300	9850	9850	9850	9850	9850	0
143	20230905	175200	9850	9850	9850	9850	9850	0
144	20230905	175100	9850	9850	9850	9850	9850	0
145	20230905	175000	9850	9850	9850	9850	9850	0
146	20230905	174900	9850	9850	9850	9850	9850	0
147	20230905	174800	9850	9850	9850	9850	9850	0
148	20230905	174700	9850	9850	9850	9850	9850	0
149	20230905	174600	9850	9850	9850	9850	9850	0
150	20230905	174500	9850	9850	9850	9850	9850	0
151	20230905	174400	9850	9850	9850	9850	9850	0
152	20230905	174300	9850	9850	9850	9850	9850	1
153	20230905	174200	9850	9850	9850	9850	9850	0
154	20230905	174100	9850	9850	9850	9850	9850	0
155	20230905	174000	9850	9850	9850	9850	9850	0
156	20230905	173900	9850	9850	9850	9850	9850	0
157	20230905	173800	9850	9850	9850	9850	9850	0
158	20230905	173700	9850	9850	9850	9850	9850	0
159	20230905	173600	9850	9850	9850	9850	9850	0
160	20230905	173500	9850	9850	9850	9850	9850	0
161	20230905	173400	9850	9850	9850	9850	9850	0
162	20230905	173300	9850	9850	9850	9850	9850	0
163	20230905	173200	9850	9850	9850	9850	9850	0
164	20230905	173100	9850	9850	9850	9850	9850	0
165	20230905	173000	9850	9850	9850	9850	9850	0
166	20230905	172900	9850	9850	9850	9850	9850	0
167	20230905	172800	9850	9850	9850	9850	9850	0
168	20230905	172700	9850	9850	9850	9850	9850	0
169	20230905	172600	9850	9850	9850	9850	9850	0
170	20230905	172500	9850	9850	9850	9850	9850	0
171	20230905	172400	9850	9850	9850	9850	9850	0
172	20230905	172300	9850	9850	9850	9850	9850	0
173	20230905	172200	9850	9850	9850	9850	9850	0
174	20230905	172100	9850	9850	9850	9850	9850	0
175	20230905	172000	9850	9850	9850	9850	9850	0
176	20230905	171900	9850	9850	9850	9850	9850	0
177	20230905	171800	9850	9850	9850	9850	9850	0
178	20230905	171700	9850	9850	9850	9850	9850	0
179	20230905	171600	9850	9850	9850	9850	9850	0
180	20230905	171500	9850	9850	9850	9850	9850	0
181	20230905	171400	9850	9850	9850	9850	9850	0
182	20230905	171300	9850	9850	9850	9850	9850	1
183	20230905	171200	9850	9850	9850	9850	9850	0
184	20230905	171100	9850	9850	9850	9850	9850	0
185	20230905	171000	9850	9850	9850	9850	9850	0
186	20230905	170900	9850	9850	9850	9850	9850	0
187	20230905	170800	9850	9850	9850	9850	9850	0
188	20230905	170700	9850	9850	9850	9850	9850	0
189	20230905	170600	9850	9850	9850	9850	9850	0
190	20230905	170500	9850	9850	9850	9850	9850	0
191	20230905	170400	9850	9850	9850	9850	9850	0
192	20230905	170300	9850	9850	9850	9850	9850	0
193	20230905	170200	9850	9850	9850	9850	9850	0
194	20230905	170100	9850	9850	9850	9850	9850	0
195	20230905	170000	9850	9850	9850	9850	9850	0
196	20230905	165900	9850	9850	9850	9850	9850	0
197	20230905	165800	9850	9850	9850	9850	9850	0
198	20230905	165700	9850	9850	9850	9850	9850	0
199	20230905	165600	9850	9850	9850	9850	9850	0
200	20230905	165500	9850	9850	9850	9850	9850	0
201	20230905	165400	9850	9850	9850	9850	9850	0
202	20230905	165300	9850	9850	9850	9850	9850	0
203	20230905	165200	9850	9850	9850	9850	9850	0
204	20230905	165100	9850	9850	9850	9850	9850	0
205	20230905	165000	9850	9850	9850	9850	9850	0
206	20230905	164900	9850	9850	9850	9850	9850	0
207	20230905	164800	9850	9850	9850	9850	9850	0
208	20230905	164700	9850	9850	9850	9850	9850	0
209	20230905	164600	9850	9850	9850	9850	9850	0
210	20230905	164500	9850	9850	9850	9850	9850	0
211	20230905	164400	9850	9850	9850	9850	9850	0
212	20230905	164300	9850	9850	9850	9850	9850	1
213	20230905	164200	9850	9850	9850	9850	9850	0
214	20230905	164100	9850	9850	9850	9850	9850	0
215	20230905	164000	9850	9850	9850	9850	9850	0
216	20230905	163900	9850	9850	9850	9850	9850	0
217	20230905	163800	9850	9850	9850	9850	9850	0
218	20230905	163700	9850	9850	9850	9850	9850	0
219	20230905	163600	9850	9850	9850	9850	9850	0
220	20230905	163500	9850	9850	9850	9850	9850	0
221	20230905	163400	9850	9850	9850	9850	9850	0
222	20230905	163300	9850	9850	9850	9850	9850	0
223	20230905	163200	9850	9850	9850	9850	9850	0
224	20230905	163100	9850	9850	9850	9850	9850	0
225	20230905	163000	9850	9850	9850	9850	9850	0
226	20230905	162900	9850	9850	9850	9850	9850	0
227	20230905	162800	9850	9850	9850	9850	9850	0
228	20230905	162700	9850	9850	9850	9850	9850	0
229	20230905	162600	9850	9850	9850	9850	9850	0
230	20230905	162500	9850	9850	9850	9850	9850	0
231	20230905	162400	9850	9850	9850	9850	9850	0
232	20230905	162300	9850	9850	9850	9850	9850	0
233	20230905	162200	9850	9850	9850	9850	9850	0
234	20230905	162100	9850	9850	9850	9850	9850	0
235	20230905	162000	9850	9850	9850	9850	9850	0
236	20230905	161900	9850	9850	9850	9850	9850	0
237	20230905	161800	9850	9850	9850	9850	9850	0
238	20230905	161700	9850	9850	9850	9850	9850	0
239	20230905	161600	9850	9850	9850	9850	9850	0
240	20230905	161500	9850	9850	9850	9850	9850	0
241	20230905	161400	9850	9850	9850	9850	9850	0
242	20230905	161300	9850	9850	9850	9850	9850	1
243	20230905	161200	9850	9850	9850	9850	9850	0
244	20230905	161100	9850	9850	9850	9850	9850	0
245	20230905	161000	9850	9850	9850	9850	9850	0
246	20230905	160900	9850	9850	9850	9850	9850	0
247	20230905	160800	9850	9850	9850	9850	9850	0
248	20230905	160700	9850	9850	9850	9850	9850	0
249	20230905	160600	9850	9850	9850	9850	9850	0
250	20230905	160500	9850	9850	9850	9850	9850	0
251	20230905	160400	9850	9850	9850	9850	9850	0
252	20230905	160300	9850	9850	9850	9850	9850	0
253	20230905	160200	9850	9850	9850	9850	9850	0
254	20230905	160100	9850	9850	9850	9850	9850	0
255	20230905	160000	9850	9850	9850	9850	9850	0
256	20230905	155900	9850	9850	9850	9850	9850	0
257	20230905	155800	9850	9850	9850	9850	9850	0
258	20230905	155700	9850	9850	9850	9850	9850	0
259	20230905	155600	9850	9850	9850	9850	9850	0
260	20230905	155500	9850	9850	9850	9850	9850	0
261	20230905	155400	9850	9850	9850	9850	9850	0
262	20230905	155300	9850	9850	9850	9850	9850	0
263	20230905	155200	9850	9850	9850	9850	9850	0
264	20230905	155100	9850	9850	9850	9850	9850	0
265	20230905	155000	9850	9850	9850	9850	9850	0
266	20230905	154900	9850	9850	9850	9850	9850	0
267	20230905	154800	9850	9850	9850	9850	9850	0
268	20230905	154700	9850	9850	9850	9850	9850	0
269	20230905	154600	9850	9850	9850	9850	9850	0
270	20230905	154500	9850	9850	9850	9850	9850	0
271	20230905	154400	9850	9850	9850	9850	9850	0
272	20230905	154300	9850	9850	9850	9850	9850	1
273	20230905	154200	9850	9850	9850	9850	9850	0
274	20230905	154100	9850	9850	9850	9850	9850	0
275	20230905	154000	9850	9850	9850	9850	9850	0
276	20230905	153900	9850	9850	9850	9850	9850	0
277	20230905	153800	9850	9850	9850	9850	9850	0
278	20230905	153700	9850	9850	9850	9850	9850	0
279	20230905	153600	9850	9850	9850	9850	9850	0
280	20230905	153500	9850	9850	9850	9850	9850	0
281	20230905	153400	9850	9850	9850	9850	9850	0
282	20230905	153300	9850	9850	9850	9850	9850	0
283	20230905	153200	9850	9850	9850	9850	9850	0
284	20230905	153100	9850	9850	9850	9850	9850	0
285	20230905	153000	9850	9850	9850	9850	9850	0
286	20230905	152900	9850	9850	9850	9850	9850	0
287	20230905	152800	9850	9850	9850	9850	9850	0
288	20230905	152700	9850	9850	9850	9850	9850	0
289	20230905	152600	9850	9850	9850	9850	9850	0
290	20230905	152500	9850	9850	9850	9850	9850	0
291	20230905	152400	9850	9850	9850	9850	9850	0
292	20230905	152300	9850	9850	9850	9850	9850	0
293	20230905	152200	9850	9850	9850	9850	9850	0
294	20230905	152100	9850	9850	9850	9850	9850	0
295	20230905	152000	9850	9850	9850	9850	9850	0
296	20230905	151900	9850	9850	9850	9850	9850	0
297	20230905	151800	9850	9850	9850	9850	9850	0
298	20230905	151700	9850	9850	9850	9850	9850	0
299	20230905	151600	9850	9850	9850	9850	9850	0
300	20230905	151500	9850	9850	9850	9850	9850	0
301	20230905	151400	9850	9850	9850	9850	9850	0
302	20230905	151300	9850	9850	9850	9850	9850	0
303	20230905	151200	9850	9850	9850	9850	9850	0
304	20230905	151100	9850	9850	9850	9850	9850	0
305	20230905	151000	9850	9850	9850	9850	9850	0
306	20230905	150900	9850	9850	9850	9850	9850	0
307	20230905	150800	9850	9850	9850	9850	9850	0
308	20230905	150700	9850	9850	9850	9850	9850	0
309	20230905	150600	9850	9850	9850	9850	9850	0
310	20230905	150500	9850	9850	9850	9850	9850	0
311	20230905	150400	9850	9850	9850	9850	9850	0
312	20230905	150300	9850	9850	9850	9850	9850	0
313	20230905	150200	9850	9850	9850	9850	9850	0
314	20230905	150100	9850	9850	9850	9850	9850	0
315	20230905	150000	9850	9850	9850	9850	9850	0
316	20230905	145900	9850	9850	9850	9850	9850	0
317	20230905	145800	9850	9850	9850	9850	9850	0
318	20230905	145700	9850	9850	9850	9850	9850	0
319	20230905	145600	9850	9850	9850	9850	9850	0
320	20230905	145500	9850	9850	9850	9850	9850	0
321	20230905	145400	9850	9850	9850	9850	9850	0
322	20230905	145300	9850	9850	9850	9850	9850	0
323	20230905	145200	9850	9850	9850	9850	9850	0
324	20230905	145100	9850	9850	9850	9850	9850	0
325	20230905	145000	9850	9850	9850	9850	9850	0
326	20230905	144900	9850	9850	9850	9850	9850	0
327	20230905	144800	9850	9850	9850	9850	9850	0
328	20230905	144700	9850	9850	9850	9850	9850	0
329	20230905	144600	9850	9850	9850	9850	9850	0
330	20230905	144500	9850	9850	9850	9850	9850	0
331	20230905	144400	9850	9850	9850	9850	9850	0
332	20230905	144300	9850	9850	9850	9850	9850	0
333	20230905	144200	9850	9850	9850	9850	9850	0
334	20230905	144100	9850	9850	9850	9850	9850	0
335	20230905	144000	9850	9850	9850	9850	9850	0
336	20230905	143900	9850	9850	9850	9850	9850	0
337	20230905	143800	9850	9850	9850	9850	9850	0
338	20230905	143700	9850	9850	9850	9850	9850	0
339	20230905	143600	9850	9850	9850	9850	9850	0
340	20230905	143500	9850	9850	9850	9850	9850	0
341	20230905	143400	9850	9850	9850	9850	9850	0
342	20230905	143300	9850	9850	9850	9850	9850	0
343	20230905	143200	9850	9850	9850	9850	9850	0
344	20230905	143100	9850	9850	9850	9850	9850	0
345	20230905	143000	9850	9850	9850	9850	9850	0
346	20230905	142900	9850	9850	9850	9850	9850	0
347	20230905	142800	9850	9850	9850	9850	9850	0
348	20230905	142700	9850	9850	9850	9850	9850	0
349	20230905	142600	9850	9850	9850	9850	9850	0
350	20230905	142500	9850	9850	9850	9850	9850	0
351	20230905	142400	9850	9850	9850	9850	9850	0
352	20230905	142300	9850	9850	9850	9850	9850	0
353	20230905	142200	9850	9850	9850	9850	9850	0
354	20230905	142100	9850	9850	9850	9850	9850	0
355	20230905	142000	9850	9850	9850	9850	9850	0
356	20230905	141900	9850	9850	9850	9850	9850	0
357	20230905	141800	9850	9850	9850	9850	9850	0
358	20230905	141700	9850	9850	9850	9850	9850	0
359	20230905	141600	9850	9850	9850	9850	9850	0
360	20230905	141500	9850	9850	9850	9850	9850	0
361	20230905	141400	9850	9850	9850	9850	9850	0
362	20230905	141300	9850	9850	9850	9850	9850	0
363	20230905	141200	9850	9850	9850	9850	9850	0
364	20230905	141100	9850	9850	9850	9850	9850	0
365	20230905	141000	9850	9850	9850	9850	9850	0
366	20230905	140900	9850	9850	9850	9850	9850	0
367	20230905	140800	9850	9850	9850	9850	9850	0
368	20230905	140700	9850	9850	9850	9850	9850	0
369	20230905	140600	9850	9850	9850	9850	9850	0
370	20230905	140500	9850	9850	9850	9850	9850	0
371	20230905	140400	9850	9850	9850	9850	9850	0
372	20230905	140300	9850	9850	9850	9850	9850	0
373	20230905	140200	9850	9850	9850	9850	9850	0
374	20230905	140100	9850	9850	9850	9850	9850	0
375	20230905	140000	9850	9850	9850	9850	9850	0
376	20230905	135900	9850	9850	9850	9850	9850	0
377	20230905	135800	9850	9850	9850	9850	9850	0
378	20230905	135700	9850	9850	9850	9850	9850	0
379	20230905	135600	9850	9850	9850	9850	9850	0
380	20230905	135500	9850	9850	9850	9850	9850	0
381	20230905	135400	9850	9850	9850	9850	9850	0
382	20230905	135300	9850	9850	9850	9850	9850	0
383	20230905	135200	9850	9850	9850	9850	9850	0
384	20230905	135100	9850	9850	9850	9850	9850	0
385	20230905	135000	9850	9850	9850	9850	9850	0
386	20230905	134900	9850	9850	9850	9850	9850	0
387	20230905	134800	9850	9850	9850	9850	9850	0
388	20230905	134700	9850	9850	9850	9850	9850	0
389	20230905	134600	9850	9850	9850	9850	9850	0
390	20230905	134500	9850	9850	9850	9850	9850	0
391	20230905	134400	9850	9850	9850	9850	9850	0
392	20230905	134300	9850	9850	9850	9850	9850	0
393	20230905	134200	9850	9850	9850	9850	9850	0
394	20230905	134100	9850	9850	9850	9850	9850	0
395	20230905	134000	9850	9850	9850	9850	9850	0
396	20230905	133900	9850	9850	9850	9850	9850	0
397	20230905	133800	9850	9850	9850	9850	9850	0
398	20230905	133700	9850	9850	9850	9850	9850	0
399	20230905	133600	9850	9850	9850	9850	9850	0
400	20230905	133500	9850	9850	9850	9850	9850	0
401	20230905	133400	9850	9850	9850	9850	9850	0
402	20230905	133300	9850	9850	9850	9850	9850	0
403	20230905	133200	9850	9850	9850	9850	9850	0
404	20230905	133100	9850	9850	9850	9850	9850	0
405	20230905	133000	9850	9850	9850	9850	9850	0
406	20230905	132900	9850	9850	9850	9850	9850	0
407	20230905	132800	9850	9850	9850	9850	9850	0
408	20230905	132700	9850	9850	9850	9850	9850	0
409	20230905	132600	9850	9850	9850	9850	9850	0
410	20230905	132500	9850	9850	9850	9850	9850	0
411	20230905	132400	9850	9850	9850	9850	9850	0
412	20230905	132300	9850	9850	9850	9850	9850	0
413	20230905	132200	9850	9850	9850	9850	9850	0
414	20230905	132100	9850	9850	9850	9850	9850	0
415	20230905	132000	9850	9850	9850	9850	9850	0
416	20230905	131900	9850	9850	9850	9850	9850	0
417	20230905	131800	9850	9850	9850	9850	9850	0
418	20230905	131700	9850	9850	9850	9850	9850	0
419	20230905	131600	9850	9850	9850	9850	9850	0
420	20230905	131500	9850	9850	9850	9850	9850	0
421	20230905	131400	9850	9850	9850	9850	9850	0
422	20230905	131300	9850	9850	9850	9850	9850	0
423	20230905	131200	9850	9850	9850	9850	9850	0
424	20230905	131100	9850	9850	9850	9850	9850	0
425	20230905	131000	9850	9850	9850	9850	9850	0
426	20230905	130900	9850	9850	9850	9850	9850	0
427	20230905	130800	9850	9850	9850	9850	9850	0
428	20230905	130700	9850	9850	9850	9850	9850	0
429	20230905	130600	9850	9850	9850	9850	9850	0
430	20230905	130500	9850	9850	9850	9850	9850	0
431	20230905	130400	9850	9850	9850	9850	9850	0
432	20230905	130300	9850	9850	9850	9850	9850	0
433	20230905	130200	9850	9850	9850	9850	9850	0
434	20230905	130100	9850	9850	9850	9850	9850	0
435	20230905	130000	9850	9850	9850	9850	9850	0
436	20230905	125900	9850	9850	9850	9850	9850	0
437	20230905	125800	9850	9850	9850	9850	9850	0
438	20230905	125700	9850	9850	9850	9850	9850	0
439	20230905	125600	9850	9850	9850	9850	9850	0
440	20230905	125500	9850	9850	9850	9850	9850	0
441	20230905	125400	9850	9850	9850	9850	9850	0
442	20230905	125300	9850	9850	9850	9850	9850	0
443	20230905	125200	9850	9850	9850	9850	9850	0
444	20230905	125100	9850	9850	9850	9850	9850	0
445	20230905	125000	9850	9850	9850	9850	9850	0
446	20230905	124900	9850	9850	9850	9850	9850	0
447	20230905	124800	9850	9850	9850	9850	9850	0
448	20230905	124700	9850	9850	9850	9850	9850	0
449	20230905	124600	9850	9850	9850	9850	9850	0
450	20230905	124500	9850	9850	9850	9850	9850	0
451	20230905	124400	9850	9850	9850	9850	9850	0
452	20230905	124300	9850	9850	9850	9850	9850	0
453	20230905	124200	9850	9850	9850	9850	9850	0
454	20230905	124100	9850	9850	9850	9850	9850	0
455	20230905	124000	9850	9850	9850	9850	9850	0
456	20230905	123900	9850	9850	9850	9850	9850	0
457	20230905	123800	9850	9850	9850	9850	9850	0
458	20230905	123700	9850	9850	9850	9850	9850	0
459	20230905	123600	9850	9850	9850	9850	9850	0
460	20230905	123500	9850	9850	9850	9850	9850	0
461	20230905	123400	9850	9850	9850	9850	9850	0
462	20230905	123300	9850	9850	9850	9850	9850	0
463	20230905	123200	9850	9850	9850	9850	9850	0
464	20230905	123100	9850	9850	9850	9850	9850	0
465	20230905	123000	9850	9850	9850	9850	9850	0
466	20230905	122900	9850	9850	9850	9850	9850	0
467	20230905	122800	9850	9850	9850	9850	9850	0
468	20230905	122700	9850	9850	9850	9850	9850	0
469	20230905	122600	9850	9850	9850	9850	9850	0
470	20230905	122500	9850	9850	9850	9850	9850	0
471	20230905	122400	9850	9850	9850	9850	9850	0
472	20230905	122300	9850	9850	9850	9850	9850	0
473	20230905	122200	9850	9850	9850	9850	9850	0
474	20230905	122100	9850	9850	9850	9850	9850	0
475	20230905	122000	9850	9850	9850	9850	9850	0
476	20230905	121900	9850	9850	9850	9850	9850	0
477	20230905	121800	9850	9850	9850	9850	9850	0
478	20230905	121700	9850	9850	9850	9850	9850	0
479	20230905	121600	9850	9850	9850	9850	9850	0
480	20230905	121500	9850	9850	9850	9850	9850	0
481	20230905	121400	9850	9850	9850	9850	9850	0
482	20230905	121300	9850	9850	9850	9850	9850	0
483	20230905	121200	9850	9850	9850	9850	9850	0
484	20230905	121100	9850	9850	9850	9850	9850	0
485	20230905	121000	9850	9850	9850	9850	9850	0
486	20230905	120900	9850	9850	9850	9850	9850	0
487	20230905	120800	9850	9850	9850	9850	9850	0
488	20230905	120700	9850	9850	9850	9850	9850	0
489	20230905	120600	9850	9850	9850	9850	9850	0
490	20230905	120500	9850	9850	9850	9850	9850	0
491	20230905	120400	9850	9850	9850	9850	9850	0
492	20230905	120300	9850	9850	9850	9850	9850	0
493	20230905	120200	9850	9850	9850	9850	9850	0
494	20230905	120100	9850	9850	9850	9850	9850	0
495	20230905	120000	9850	9850	9850	9850	9850	0
496	20230905	115900	9850	9850	9850	9850	9850	0
497	20230905	115800	9850	9850	9850	9850	9850	0
498	20230905	115700	9850	9850	9850	9850	9850	0
499	20230905	115600	9850	9850	9850	9850	9850	0
500	20230905	115500	9850	9850	9850	9850	9850	0
501	20230905	115400	9850	9850	9850	9850	9850	0
502	20230905	115300	9850	9850	9850	9850	9850	0
503	20230905	115200	9850	9850	9850	9850	9850	0
504	20230905	115100	9850	9850	9850	9850	9850	0
505	20230905	115000	9850	9850	9850	9850	9850	0
506	20230905	114900	9850	9850	9850	9850	9850	0
507	20230905	114800	9850	9850	9850	9850	9850	0
508	20230905	114700	9850	9850	9850	9850	9850	0
509	20230905	114600	9850	9850	9850	9850	9850	0
510	20230905	114500	9850	9850	9850	9850	9850	0
511	20230905	114400	9850	9850	9850	9850	9850	0
512	20230905	114300	9850	9850	9850	9850	9850	0
513	20230905	114200	9850	9850	9850	9850	9850	0
514	20230905	114100	9850	9850	9850	9850	9850	0
515	20230905	114000	9850	9850	9850	9850	9850	0
516	20230905	113900	9850	9850	9850	9850	9850	0
517	20230905	113800	9850	9850	9850	9850	9850	0
518	20230905	113700	9850	9850	9850	9850	9850	0
519	20230905	113600	9850	9850	9850	9850	9850	0
520	20230905	113500	9850	9850	9850	9850	9850	0
521	20230905	113400	9850	9850	9850	9850	9850	0
522	20230905	113300	9850	9850	9850	9850	9850	0
523	20230905	113200	9850	9850	9850	9850	9850	0
524	20230905	113100	9850	9850	9850	9850	9850	0
525	20230905	113000	9850	9850	9850	9850	9850	0
526	20230905	112900	9850	9850	9850	9850	9850	0
527	20230905	112800	9850	9850	9850	9850	9850	0
528	20230905	112700	9850	9850	9850	9850	9850	0
529	20230905	112600	9850	9850	9850	9850	9850	0
530	20230905	112500	9850	9850	9850	9850	9850	0
531	20230905	112400	9850	9850	9850	9850	9850	0
532	20230905	112300	9850	9850	9850	9850	9850	0
533	20230905	112200	9850	9850	9850	9850	9850	0
534	20230905	112100	9850	9850	9850	9850	9850	0
535	20230905	112000	9850	9850	9850	9850	9850	0
536	20230905	111900	9850	9850	9850	9850	9850	0
537	20230905	111800	9850	9850	9850	9850	9850	0
538	20230905	111700	9850	9850	9850	9850	9850	0
539	20230905	111600	9850	9850	9850	9850	9850	0
540	20230905	111500	9850	9850	9850	9850	9850	0
541	20230905	111400	9850	9850	9850	9850	9850	0
542	20230905	111300	9850	9850	9850	9850	9850	0
543	20230905	111200	9850	9850	9850	9850	9850	0
544	20230905	111100	9850	9850	9850	9850	9850	0
545	20230905	111000	9850	9850	9850	9850	9850	0
546	20230905	110900	9850	9850	9850	9850	9850	0
547	20230905	110800	9850	9850	9850	9850	9850	0
548	20230905	110700	9850	9850	9850	9850	9850	0
549	20230905	110600	9850	9850	9850	9850	9850	0
550	20230905	110500	9850	9850	9850	9850	9850	0
551	20230905	110400	9850	9850	9850	9850	9850	0
552	20230905	110300	9850	9850	9850	9850	9850	0
553	20230905	110200	9850	9850	9850	9850	9850	0
554	20230905	110100	9850	9850	9850	9850	9850	0
555	20230905	110000	9850	9850	9850	9850	9850	0
556	20230905	105900	9850	9850	9850	9850	9850	0
557	20230905	105800	9850	9850	9850	9850	9850	0
558	20230905	105700	9850	9850	9850	9850	9850	0
559	20230905	105600	9850	9850	9850	9850	9850	0
560	20230905	105500	9850	9850	9850	9850	9850	0
561	20230905	105400	9850	9850	9850	9850	9850	0
562	20230905	105300	9850	9850	9850	9850	9850	0
563	20230905	105200	9850	9850	9850	9850	9850	0
564	20230905	105100	9850	9850	9850	9850	9850	0
565	20230905	105000	9850	9850	9850	9850	9850	0
566	20230905	104900	9850	9850	9850	9850	9850	0
567	20230905	104800	9850	9850	9850	9850	9850	0
568	20230905	104700	9850	9850	9850	9850	9850	0
569	20230905	104600	9850	9850	9850	9850	9850	0
570	20230905	104500	9850	9850	9850	9850	9850	0
571	20230905	104400	9850	9850	9850	9850	9850	0
572	20230905	104300	9850	9850	9850	9850	9850	0
573	20230905	104200	9850	9850	9850	9850	9850	0
574	20230905	104100	9850	9850	9850	9850	9850	0
575	20230905	104000	9850	9850	9850	9850	9850	0
576	20230905	103900	9850	9850	9850	9850	9850	0
577	20230905	103800	9850	9850	9850	9850	9850	0
578	20230905	103700	9850	9850	9850	9850	9850	0
579	20230905	103600	9850	9850	9850	9850	9850	0
580	20230905	103500	9850	9850	9850	9850	9850	0
581	20230905	103400	9850	9850	9850	9850	9850	0
582	20230905	103300	9850	9850	9850	9850	9850	0
583	20230905	103200	9850	9850	9850	9850	9850	0
584	20230905	103100	9850	9850	9850	9850	9850	0
585	20230905	103000	9850	9850	9850	9850	9850	0
586	20230905	102900	9850	9850	9850	9850	9850	0
587	20230905	102800	9850	9850	9850	9850	9850	0
588	20230905	102700	9850	9850	9850	9850	9850	0
589	20230905	102600	9850	9850	9850	9850	9850	0
590	20230905	102500	9850	9850	9850	9850	9850	0
591	20230905	102400	9850	9850	9850	9850	9850	0
592	20230905	102300	9850	9850	9850	9850	9850	0
593	20230905	102200	9850	9850	9850	9850	9850	0
594	20230905	102100	9850	9850	9850	9850	9850	0
595	20230905	102000	9850	9850	9850	9850	9850	0
596	20230905	101900	9850	9850	9850	9850	9850	0
597	20230905	101800	9850	9850	9850	9850	9850	0
598	20230905	101700	9850	9850	9850	9850	9850	0
599	20230905	101600	9850	9850	9850	9850	9850	0
600	20230905	101500	9850	9850	9850	9850	9850	0
601	20230905	101400	9850	9850	9850	9850	9850	0
602	20230905	101300	9850	9850	9850	9850	9850	0
603	20230905	101200	9850	9850	9850	9850	9850	0
604	20230905	101100	9850	9850	9850	9850	9850	0
605	20230905	101000	9850	9850	9850	9850	9850	0
606	20230905	100900	9850	9850	9850	9850	9850	0
607	20230905	100800	9850	9850	9850	9850	9850	0
608	20230905	100700	9850	9850	9850	9850	9850	0
609	20230905	100600	9850	9850	9850	9850	9850	0
610	20230905	100500	9850	9850	9850	9850	9850	0
611	20230905	100400	9850	9850	9850	9850	9850	0
612	20230905	100300	9850	9850	9850	9850	9850	0
613	20230905	100200	9850	9850	9850	9850	9850	0
614	20230905	100100	9850	9850	9850	9850	9850	0
615	20230905	100000	9850	9850	9850	9850	9850	0
616	20230905	095900	9850	9850	9850	9850	9850	0
617	20230905	095800	9850	9850	9850	9850	9850	0
618	20230905	095700	9850	9850	9850	9850	9850	0
619	20230905	095600	9850	9850	9850	9850	9850	0
620	20230905	095500	9850	9850	9850	9850	9850	0
621	20230905	095400	9850	9850	9850	9850	9850	0
622	20230905	095300	9850	9850	9850	9850	9850	0
623	20230905	095200	9850	9850	9850	9850	9850	0
624	20230905	095100	9850	9850	9850	9850	9850	0
625	20230905	095000	9850	9850	9850	9850	9850	0
626	20230905	094900	9850	9850	9850	9850	9850	0
627	20230905	094800	9850	9850	9850	9850	9850	0
628	20230905	094700	9850	9850	9850	9850	9850	0
629	20230905	094600	9850	9850	9850	9850	9850	0
630	20230905	094500	9850	9850	9850	9850	9850	0
631	20230905	094400	9850	9850	9850	9850	9850	0
632	20230905	094300	9850	9850	9850	9850	9850	0
633	20230905	094200	9850	9850	9850	9850	9850	0
634	20230905	094100	9850	9850	9850	9850	9850	0
635	20230905	094000	9850	9850	9850	9850	9850	0
636	20230905	093900	9850	9850	9850	9850	9850	0
637	20230905	093800	9850	9850	9850	9850	9850	0
638	20230905	093700	9850	9850	9850	9850	9850	0
639	20230905	093600	9850	9850	9850	9850	9850	0
640	20230905	093500	9850	9850	9850	9850	9850	0
641	20230905	093400	9850	9850	9850	9850	9850	0
642	20230905	093300	9850	9850	9850	9850	9850	0
643	20230905	093200	9850	9850	9850	9850	9850	0
644	20230905	093100	9850	9850	9850	9850	9850	0
645	20230905	093000	9850	9850	9850	9850	9850	0
646	20230905	092900	9850	9850	9850	9850	9850	0
647	20230905	092800	9850	9850	9850	9850	9850	0
648	20230905	092700	9850	9850	9850	9850	9850	0
649	20230905	092600	9850	9850	9850	9850	9850	0
650	20230905	092500	9850	9850	9850	9850	9850	0
651	20230905	092400	9850	9850	9850	9850	9850	0
652	20230905	092300	9850	9850	9850	9850	9850	0
653	20230905	092200	9850	9850	9850	9850	9850	0
654	20230905	092100	9850	9850	9850	9850	9850	0
655	20230905	092000	9850	9850	9850	9850	9850	0
656	20230905	091900	9850	9850	9850	9850	9850	0
657	20230905	091800	9850	9850	9850	9850	9850	0
658	20230905	091700	9850	9850	9850	9850	9850	0
659	20230905	091600	9850	9850	9850	9850	9850	0
660	20230905	091500	9850	9850	9850	9850	9850	0
661	20230905	091400	9850	9850	9850	9850	9850	0
662	20230905	091300	9850	9850	9850	9850	9850	0
663	20230905	091200	9850	9850	9850	9850	9850	0
664	20230905	091100	9850	9850	9850	9850	9850	0
665	20230905	091000	9850	9850	9850	9850	9850	0
666	20230905	090900	9850	9850	9850	9850	9850	0
667	20230905	090800	9850	9850	9850	9850	9850	0
668	20230905	090700	9850	9850	9850	9850	9850	0
669	20230905	090600	9850	9850	9850	9850	9850	0
670	20230905	090500	9850	9850	9850	9850	9850	0
671	20230905	090400	9850	9850	9850	9850	9850	0
672	20230905	090300	9850	9850	9850	9850	9850	0
673	20230905	090200	9850	9850	9850	9850	9850	0
674	20230905	090100	9850	9850	9850	9850	9850	0
675	20230905	090000	9850	9850	9850	9850	9850	1