KissMeData/379390/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	204900	109520	9560	9560	9560	9560	2
3	20230904	204800	109520	9560	9560	9560	9560	0
4	20230904	204700	109520	9560	9560	9560	9560	0
5	20230904	204600	109520	9560	9560	9560	9560	0
6	20230904	204500	109520	9560	9560	9560	9560	0
7	20230904	204400	109520	9560	9560	9560	9560	0
8	20230904	204300	109520	9560	9560	9560	9560	0
9	20230904	204200	109520	9560	9560	9560	9560	0
10	20230904	204100	109520	9560	9560	9560	9560	0
11	20230904	204000	109520	9560	9560	9560	9560	0
12	20230904	203900	109520	9560	9560	9560	9560	0
13	20230904	203800	109520	9560	9560	9560	9560	0
14	20230904	203700	109520	9560	9560	9560	9560	0
15	20230904	203600	109520	9560	9560	9560	9560	0
16	20230904	203500	109520	9560	9560	9560	9560	0
17	20230904	203400	109520	9560	9560	9560	9560	0
18	20230904	203300	109520	9560	9560	9560	9560	0
19	20230904	203200	109520	9560	9560	9560	9560	0
20	20230904	203100	109520	9560	9560	9560	9560	0
21	20230904	203000	109520	9560	9560	9560	9560	0
22	20230904	202900	109520	9560	9560	9560	9560	0
23	20230904	202800	109520	9560	9560	9560	9560	0
24	20230904	202700	109520	9560	9560	9560	9560	0
25	20230904	202600	109520	9560	9560	9560	9560	0
26	20230904	202500	109520	9560	9560	9560	9560	0
27	20230904	202400	109520	9560	9560	9560	9560	0
28	20230904	202300	109520	9560	9560	9560	9560	0
29	20230904	202200	109520	9560	9560	9560	9560	0
30	20230904	202100	109520	9560	9560	9560	9560	0
31	20230904	202000	109520	9560	9560	9560	9560	0
32	20230904	201900	109520	9560	9560	9560	9560	2
33	20230904	201800	109520	9560	9560	9560	9560	0
34	20230904	201700	109520	9560	9560	9560	9560	0
35	20230904	201600	109520	9560	9560	9560	9560	0
36	20230904	201500	109520	9560	9560	9560	9560	0
37	20230904	201400	109520	9560	9560	9560	9560	0
38	20230904	201300	109520	9560	9560	9560	9560	0
39	20230904	201200	109520	9560	9560	9560	9560	0
40	20230904	201100	109520	9560	9560	9560	9560	0
41	20230904	201000	109520	9560	9560	9560	9560	0
42	20230904	200900	109520	9560	9560	9560	9560	0
43	20230904	200800	109520	9560	9560	9560	9560	0
44	20230904	200700	109520	9560	9560	9560	9560	0
45	20230904	200600	109520	9560	9560	9560	9560	0
46	20230904	200500	109520	9560	9560	9560	9560	0
47	20230904	200400	109520	9560	9560	9560	9560	0
48	20230904	200300	109520	9560	9560	9560	9560	0
49	20230904	200200	109520	9560	9560	9560	9560	0
50	20230904	200100	109520	9560	9560	9560	9560	0
51	20230904	200000	109520	9560	9560	9560	9560	0
52	20230904	195900	109520	9560	9560	9560	9560	0
53	20230904	195800	109520	9560	9560	9560	9560	0
54	20230904	195700	109520	9560	9560	9560	9560	0
55	20230904	195600	109520	9560	9560	9560	9560	0
56	20230904	195500	109520	9560	9560	9560	9560	0
57	20230904	195400	109520	9560	9560	9560	9560	0
58	20230904	195300	109520	9560	9560	9560	9560	0
59	20230904	195200	109520	9560	9560	9560	9560	0
60	20230904	195100	109520	9560	9560	9560	9560	0
61	20230904	195000	109520	9560	9560	9560	9560	0
62	20230904	194900	109520	9560	9560	9560	9560	2
63	20230904	194800	109520	9560	9560	9560	9560	0
64	20230904	194700	109520	9560	9560	9560	9560	0
65	20230904	194600	109520	9560	9560	9560	9560	0
66	20230904	194500	109520	9560	9560	9560	9560	0
67	20230904	194400	109520	9560	9560	9560	9560	0
68	20230904	194300	109520	9560	9560	9560	9560	0
69	20230904	194200	109520	9560	9560	9560	9560	0
70	20230904	194100	109520	9560	9560	9560	9560	0
71	20230904	194000	109520	9560	9560	9560	9560	0
72	20230904	193900	109520	9560	9560	9560	9560	0
73	20230904	193800	109520	9560	9560	9560	9560	0
74	20230904	193700	109520	9560	9560	9560	9560	0
75	20230904	193600	109520	9560	9560	9560	9560	0
76	20230904	193500	109520	9560	9560	9560	9560	0
77	20230904	193400	109520	9560	9560	9560	9560	0
78	20230904	193300	109520	9560	9560	9560	9560	0
79	20230904	193200	109520	9560	9560	9560	9560	0
80	20230904	193100	109520	9560	9560	9560	9560	0
81	20230904	193000	109520	9560	9560	9560	9560	0
82	20230904	192900	109520	9560	9560	9560	9560	0
83	20230904	192800	109520	9560	9560	9560	9560	0
84	20230904	192700	109520	9560	9560	9560	9560	0
85	20230904	192600	109520	9560	9560	9560	9560	0
86	20230904	192500	109520	9560	9560	9560	9560	0
87	20230904	192400	109520	9560	9560	9560	9560	0
88	20230904	192300	109520	9560	9560	9560	9560	0
89	20230904	192200	109520	9560	9560	9560	9560	0
90	20230904	192100	109520	9560	9560	9560	9560	0
91	20230904	192000	109520	9560	9560	9560	9560	0
92	20230904	191900	109520	9560	9560	9560	9560	2
93	20230904	191800	109520	9560	9560	9560	9560	0
94	20230904	191700	109520	9560	9560	9560	9560	0
95	20230904	191600	109520	9560	9560	9560	9560	0
96	20230904	191500	109520	9560	9560	9560	9560	0
97	20230904	191400	109520	9560	9560	9560	9560	0
98	20230904	191300	109520	9560	9560	9560	9560	0
99	20230904	191200	109520	9560	9560	9560	9560	0
100	20230904	191100	109520	9560	9560	9560	9560	0
101	20230904	191000	109520	9560	9560	9560	9560	0
102	20230904	190900	109520	9560	9560	9560	9560	0
103	20230904	190800	109520	9560	9560	9560	9560	0
104	20230904	190700	109520	9560	9560	9560	9560	0
105	20230904	190600	109520	9560	9560	9560	9560	0
106	20230904	190500	109520	9560	9560	9560	9560	0
107	20230904	190400	109520	9560	9560	9560	9560	0
108	20230904	190300	109520	9560	9560	9560	9560	0
109	20230904	190200	109520	9560	9560	9560	9560	0
110	20230904	190100	109520	9560	9560	9560	9560	0
111	20230904	190000	109520	9560	9560	9560	9560	0
112	20230904	185900	109520	9560	9560	9560	9560	0
113	20230904	185800	109520	9560	9560	9560	9560	0
114	20230904	185700	109520	9560	9560	9560	9560	0
115	20230904	185600	109520	9560	9560	9560	9560	0
116	20230904	185500	109520	9560	9560	9560	9560	0
117	20230904	185400	109520	9560	9560	9560	9560	0
118	20230904	185300	109520	9560	9560	9560	9560	0
119	20230904	185200	109520	9560	9560	9560	9560	0
120	20230904	185100	109520	9560	9560	9560	9560	0
121	20230904	185000	109520	9560	9560	9560	9560	0
122	20230904	184900	109520	9560	9560	9560	9560	2
123	20230904	184800	109520	9560	9560	9560	9560	0
124	20230904	184700	109520	9560	9560	9560	9560	0
125	20230904	184600	109520	9560	9560	9560	9560	0
126	20230904	184500	109520	9560	9560	9560	9560	0
127	20230904	184400	109520	9560	9560	9560	9560	0
128	20230904	184300	109520	9560	9560	9560	9560	0
129	20230904	184200	109520	9560	9560	9560	9560	0
130	20230904	184100	109520	9560	9560	9560	9560	0
131	20230904	184000	109520	9560	9560	9560	9560	0
132	20230904	183900	109520	9560	9560	9560	9560	0
133	20230904	183800	109520	9560	9560	9560	9560	0
134	20230904	183700	109520	9560	9560	9560	9560	0
135	20230904	183600	109520	9560	9560	9560	9560	0
136	20230904	183500	109520	9560	9560	9560	9560	0
137	20230904	183400	109520	9560	9560	9560	9560	0
138	20230904	183300	109520	9560	9560	9560	9560	0
139	20230904	183200	109520	9560	9560	9560	9560	0
140	20230904	183100	109520	9560	9560	9560	9560	0
141	20230904	183000	109520	9560	9560	9560	9560	0
142	20230904	182900	109520	9560	9560	9560	9560	0
143	20230904	182800	109520	9560	9560	9560	9560	0
144	20230904	182700	109520	9560	9560	9560	9560	0
145	20230904	182600	109520	9560	9560	9560	9560	0
146	20230904	182500	109520	9560	9560	9560	9560	0
147	20230904	182400	109520	9560	9560	9560	9560	0
148	20230904	182300	109520	9560	9560	9560	9560	0
149	20230904	182200	109520	9560	9560	9560	9560	0
150	20230904	182100	109520	9560	9560	9560	9560	0
151	20230904	182000	109520	9560	9560	9560	9560	0
152	20230904	181900	109520	9560	9560	9560	9560	2
153	20230904	181800	109520	9560	9560	9560	9560	0
154	20230904	181700	109520	9560	9560	9560	9560	0
155	20230904	181600	109520	9560	9560	9560	9560	0
156	20230904	181500	109520	9560	9560	9560	9560	0
157	20230904	181400	109520	9560	9560	9560	9560	0
158	20230904	181300	109520	9560	9560	9560	9560	0
159	20230904	181200	109520	9560	9560	9560	9560	0
160	20230904	181100	109520	9560	9560	9560	9560	0
161	20230904	181000	109520	9560	9560	9560	9560	0
162	20230904	180900	109520	9560	9560	9560	9560	0
163	20230904	180800	109520	9560	9560	9560	9560	0
164	20230904	180700	109520	9560	9560	9560	9560	0
165	20230904	180600	109520	9560	9560	9560	9560	0
166	20230904	180500	109520	9560	9560	9560	9560	0
167	20230904	180400	109520	9560	9560	9560	9560	0
168	20230904	180300	109520	9560	9560	9560	9560	0
169	20230904	180200	109520	9560	9560	9560	9560	0
170	20230904	180100	109520	9560	9560	9560	9560	0
171	20230904	180000	109520	9560	9560	9560	9560	0
172	20230904	175900	109520	9560	9560	9560	9560	0
173	20230904	175800	109520	9560	9560	9560	9560	0
174	20230904	175700	109520	9560	9560	9560	9560	0
175	20230904	175600	109520	9560	9560	9560	9560	0
176	20230904	175500	109520	9560	9560	9560	9560	0
177	20230904	175400	109520	9560	9560	9560	9560	0
178	20230904	175300	109520	9560	9560	9560	9560	0
179	20230904	175200	109520	9560	9560	9560	9560	0
180	20230904	175100	109520	9560	9560	9560	9560	0
181	20230904	175000	109520	9560	9560	9560	9560	0
182	20230904	174900	109520	9560	9560	9560	9560	2
183	20230904	174800	109520	9560	9560	9560	9560	0
184	20230904	174700	109520	9560	9560	9560	9560	0
185	20230904	174600	109520	9560	9560	9560	9560	0
186	20230904	174500	109520	9560	9560	9560	9560	0
187	20230904	174400	109520	9560	9560	9560	9560	0
188	20230904	174300	109520	9560	9560	9560	9560	0
189	20230904	174200	109520	9560	9560	9560	9560	0
190	20230904	174100	109520	9560	9560	9560	9560	0
191	20230904	174000	109520	9560	9560	9560	9560	0
192	20230904	173900	109520	9560	9560	9560	9560	0
193	20230904	173800	109520	9560	9560	9560	9560	0
194	20230904	173700	109520	9560	9560	9560	9560	0
195	20230904	173600	109520	9560	9560	9560	9560	0
196	20230904	173500	109520	9560	9560	9560	9560	0
197	20230904	173400	109520	9560	9560	9560	9560	0
198	20230904	173300	109520	9560	9560	9560	9560	0
199	20230904	173200	109520	9560	9560	9560	9560	0
200	20230904	173100	109520	9560	9560	9560	9560	0
201	20230904	173000	109520	9560	9560	9560	9560	0
202	20230904	172900	109520	9560	9560	9560	9560	0
203	20230904	172800	109520	9560	9560	9560	9560	0
204	20230904	172700	109520	9560	9560	9560	9560	0
205	20230904	172600	109520	9560	9560	9560	9560	0
206	20230904	172500	109520	9560	9560	9560	9560	0
207	20230904	172400	109520	9560	9560	9560	9560	0
208	20230904	172300	109520	9560	9560	9560	9560	0
209	20230904	172200	109520	9560	9560	9560	9560	0
210	20230904	172100	109520	9560	9560	9560	9560	0
211	20230904	172000	109520	9560	9560	9560	9560	0
212	20230904	171900	109520	9560	9560	9560	9560	2
213	20230904	171800	109520	9560	9560	9560	9560	0
214	20230904	171700	109520	9560	9560	9560	9560	0
215	20230904	171600	109520	9560	9560	9560	9560	0
216	20230904	171500	109520	9560	9560	9560	9560	0
217	20230904	171400	109520	9560	9560	9560	9560	0
218	20230904	171300	109520	9560	9560	9560	9560	0
219	20230904	171200	109520	9560	9560	9560	9560	0
220	20230904	171100	109520	9560	9560	9560	9560	0
221	20230904	171000	109520	9560	9560	9560	9560	0
222	20230904	170900	109520	9560	9560	9560	9560	0
223	20230904	170800	109520	9560	9560	9560	9560	0
224	20230904	170700	109520	9560	9560	9560	9560	0
225	20230904	170600	109520	9560	9560	9560	9560	0
226	20230904	170500	109520	9560	9560	9560	9560	0
227	20230904	170400	109520	9560	9560	9560	9560	0
228	20230904	170300	109520	9560	9560	9560	9560	0
229	20230904	170200	109520	9560	9560	9560	9560	0
230	20230904	170100	109520	9560	9560	9560	9560	0
231	20230904	170000	109520	9560	9560	9560	9560	0
232	20230904	165900	109520	9560	9560	9560	9560	0
233	20230904	165800	109520	9560	9560	9560	9560	0
234	20230904	165700	109520	9560	9560	9560	9560	0
235	20230904	165600	109520	9560	9560	9560	9560	0
236	20230904	165500	109520	9560	9560	9560	9560	0
237	20230904	165400	109520	9560	9560	9560	9560	0
238	20230904	165300	109520	9560	9560	9560	9560	0
239	20230904	165200	109520	9560	9560	9560	9560	0
240	20230904	165100	109520	9560	9560	9560	9560	0
241	20230904	165000	109520	9560	9560	9560	9560	0
242	20230904	164900	109520	9560	9560	9560	9560	2
243	20230904	164800	109520	9560	9560	9560	9560	0
244	20230904	164700	109520	9560	9560	9560	9560	0
245	20230904	164600	109520	9560	9560	9560	9560	0
246	20230904	164500	109520	9560	9560	9560	9560	0
247	20230904	164400	109520	9560	9560	9560	9560	0
248	20230904	164300	109520	9560	9560	9560	9560	0
249	20230904	164200	109520	9560	9560	9560	9560	0
250	20230904	164100	109520	9560	9560	9560	9560	0
251	20230904	164000	109520	9560	9560	9560	9560	0
252	20230904	163900	109520	9560	9560	9560	9560	0
253	20230904	163800	109520	9560	9560	9560	9560	0
254	20230904	163700	109520	9560	9560	9560	9560	0
255	20230904	163600	109520	9560	9560	9560	9560	0
256	20230904	163500	109520	9560	9560	9560	9560	0
257	20230904	163400	109520	9560	9560	9560	9560	0
258	20230904	163300	109520	9560	9560	9560	9560	0
259	20230904	163200	109520	9560	9560	9560	9560	0
260	20230904	163100	109520	9560	9560	9560	9560	0
261	20230904	163000	109520	9560	9560	9560	9560	0
262	20230904	162900	109520	9560	9560	9560	9560	0
263	20230904	162800	109520	9560	9560	9560	9560	0
264	20230904	162700	109520	9560	9560	9560	9560	0
265	20230904	162600	109520	9560	9560	9560	9560	0
266	20230904	162500	109520	9560	9560	9560	9560	0
267	20230904	162400	109520	9560	9560	9560	9560	0
268	20230904	162300	109520	9560	9560	9560	9560	0
269	20230904	162200	109520	9560	9560	9560	9560	0
270	20230904	162100	109520	9560	9560	9560	9560	0
271	20230904	162000	109520	9560	9560	9560	9560	0
272	20230904	161900	109520	9560	9560	9560	9560	2
273	20230904	161800	109520	9560	9560	9560	9560	0
274	20230904	161700	109520	9560	9560	9560	9560	0
275	20230904	161600	109520	9560	9560	9560	9560	0
276	20230904	161500	109520	9560	9560	9560	9560	0
277	20230904	161400	109520	9560	9560	9560	9560	0
278	20230904	161300	109520	9560	9560	9560	9560	0
279	20230904	161200	109520	9560	9560	9560	9560	0
280	20230904	161100	109520	9560	9560	9560	9560	0
281	20230904	161000	109520	9560	9560	9560	9560	0
282	20230904	160900	109520	9560	9560	9560	9560	0
283	20230904	160800	109520	9560	9560	9560	9560	0
284	20230904	160700	109520	9560	9560	9560	9560	0
285	20230904	160600	109520	9560	9560	9560	9560	0
286	20230904	160500	109520	9560	9560	9560	9560	0
287	20230904	160400	109520	9560	9560	9560	9560	0
288	20230904	160300	109520	9560	9560	9560	9560	0
289	20230904	160200	109520	9560	9560	9560	9560	0
290	20230904	160100	109520	9560	9560	9560	9560	0
291	20230904	160000	109520	9560	9560	9560	9560	0
292	20230904	155900	109520	9560	9560	9560	9560	0
293	20230904	155800	109520	9560	9560	9560	9560	0
294	20230904	155700	109520	9560	9560	9560	9560	0
295	20230904	155600	109520	9560	9560	9560	9560	0
296	20230904	155500	109520	9560	9560	9560	9560	0
297	20230904	155400	109520	9560	9560	9560	9560	0
298	20230904	155300	109520	9560	9560	9560	9560	0
299	20230904	155200	109520	9560	9560	9560	9560	0
300	20230904	155100	109520	9560	9560	9560	9560	0
301	20230904	155000	109520	9560	9560	9560	9560	0
302	20230904	154900	109520	9560	9560	9560	9560	2
303	20230904	154800	109520	9560	9560	9560	9560	0
304	20230904	154700	109520	9560	9560	9560	9560	0
305	20230904	154600	109520	9560	9560	9560	9560	0
306	20230904	154500	109520	9560	9560	9560	9560	0
307	20230904	154400	109520	9560	9560	9560	9560	0
308	20230904	154300	109520	9560	9560	9560	9560	0
309	20230904	154200	109520	9560	9560	9560	9560	0
310	20230904	154100	109520	9560	9560	9560	9560	0
311	20230904	154000	109520	9560	9560	9560	9560	0
312	20230904	153900	109520	9560	9560	9560	9560	0
313	20230904	153800	109520	9560	9560	9560	9560	0
314	20230904	153700	109520	9560	9560	9560	9560	0
315	20230904	153600	109520	9560	9560	9560	9560	0
316	20230904	153500	109520	9560	9560	9560	9560	0
317	20230904	153400	109520	9560	9560	9560	9560	0
318	20230904	153300	109520	9560	9560	9560	9560	0
319	20230904	153200	109520	9560	9560	9560	9560	0
320	20230904	153100	109520	9560	9560	9560	9560	0
321	20230904	153000	109520	9560	9560	9560	9560	2
322	20230904	152900	90400	9040	9040	9040	9040	0
323	20230904	152800	90400	9040	9040	9040	9040	0
324	20230904	152700	90400	9040	9040	9040	9040	0
325	20230904	152600	90400	9040	9040	9040	9040	0
326	20230904	152500	90400	9040	9040	9040	9040	0
327	20230904	152400	90400	9040	9040	9040	9040	0
328	20230904	152300	90400	9040	9040	9040	9040	0
329	20230904	152200	90400	9040	9040	9040	9040	0
330	20230904	152100	90400	9040	9040	9040	9040	0
331	20230904	152000	90400	9040	9040	9040	9040	0
332	20230904	151900	90400	9040	9040	9040	9040	0
333	20230904	151800	90400	9040	9040	9040	9040	0
334	20230904	151700	90400	9040	9040	9040	9040	0
335	20230904	151600	90400	9040	9040	9040	9040	0
336	20230904	151500	90400	9040	9040	9040	9040	0
337	20230904	151400	90400	9040	9040	9040	9040	0
338	20230904	151300	90400	9040	9040	9040	9040	10
339	20230904	151200	0	9390	9390	9390	9390	0
340	20230904	151100	0	9390	9390	9390	9390	0
341	20230904	151000	0	9390	9390	9390	9390	0
342	20230904	150900	0	9390	9390	9390	9390	0
343	20230904	150800	0	9390	9390	9390	9390	0
344	20230904	150700	0	9390	9390	9390	9390	0
345	20230904	150600	0	9390	9390	9390	9390	0
346	20230904	150500	0	9390	9390	9390	9390	0
347	20230904	150400	0	9390	9390	9390	9390	0
348	20230904	150300	0	9390	9390	9390	9390	0
349	20230904	150200	0	9390	9390	9390	9390	0
350	20230904	150100	0	9390	9390	9390	9390	0
351	20230904	150000	0	9390	9390	9390	9390	0
352	20230904	145900	0	9390	9390	9390	9390	0
353	20230904	145800	0	9390	9390	9390	9390	0
354	20230904	145700	0	9390	9390	9390	9390	0
355	20230904	145600	0	9390	9390	9390	9390	0
356	20230904	145500	0	9390	9390	9390	9390	0
357	20230904	145400	0	9390	9390	9390	9390	0
358	20230904	145300	0	9390	9390	9390	9390	0
359	20230904	145200	0	9390	9390	9390	9390	0
360	20230904	145100	0	9390	9390	9390	9390	0
361	20230904	145000	0	9390	9390	9390	9390	0
362	20230904	144900	0	9390	9390	9390	9390	0
363	20230904	144800	0	9390	9390	9390	9390	0
364	20230904	144700	0	9390	9390	9390	9390	0
365	20230904	144600	0	9390	9390	9390	9390	0
366	20230904	144500	0	9390	9390	9390	9390	0
367	20230904	144400	0	9390	9390	9390	9390	0
368	20230904	144300	0	9390	9390	9390	9390	0
369	20230904	144200	0	9390	9390	9390	9390	0
370	20230904	144100	0	9390	9390	9390	9390	0
371	20230904	144000	0	9390	9390	9390	9390	0
372	20230904	143900	0	9390	9390	9390	9390	0
373	20230904	143800	0	9390	9390	9390	9390	0
374	20230904	143700	0	9390	9390	9390	9390	0
375	20230904	143600	0	9390	9390	9390	9390	0
376	20230904	143500	0	9390	9390	9390	9390	0
377	20230904	143400	0	9390	9390	9390	9390	0
378	20230904	143300	0	9390	9390	9390	9390	0
379	20230904	143200	0	9390	9390	9390	9390	0
380	20230904	143100	0	9390	9390	9390	9390	0
381	20230904	143000	0	9390	9390	9390	9390	0
382	20230904	142900	0	9390	9390	9390	9390	0
383	20230904	142800	0	9390	9390	9390	9390	0
384	20230904	142700	0	9390	9390	9390	9390	0
385	20230904	142600	0	9390	9390	9390	9390	0
386	20230904	142500	0	9390	9390	9390	9390	0
387	20230904	142400	0	9390	9390	9390	9390	0
388	20230904	142300	0	9390	9390	9390	9390	0
389	20230904	142200	0	9390	9390	9390	9390	0
390	20230904	142100	0	9390	9390	9390	9390	0
391	20230904	142000	0	9390	9390	9390	9390	0
392	20230904	141900	0	9390	9390	9390	9390	0
393	20230904	141800	0	9390	9390	9390	9390	0
394	20230904	141700	0	9390	9390	9390	9390	0
395	20230904	141600	0	9390	9390	9390	9390	0
396	20230904	141500	0	9390	9390	9390	9390	0
397	20230904	141400	0	9390	9390	9390	9390	0
398	20230904	141300	0	9390	9390	9390	9390	0
399	20230904	141200	0	9390	9390	9390	9390	0
400	20230904	141100	0	9390	9390	9390	9390	0
401	20230904	141000	0	9390	9390	9390	9390	0
402	20230904	140900	0	9390	9390	9390	9390	0
403	20230904	140800	0	9390	9390	9390	9390	0
404	20230904	140700	0	9390	9390	9390	9390	0
405	20230904	140600	0	9390	9390	9390	9390	0
406	20230904	140500	0	9390	9390	9390	9390	0
407	20230904	140400	0	9390	9390	9390	9390	0
408	20230904	140300	0	9390	9390	9390	9390	0
409	20230904	140200	0	9390	9390	9390	9390	0
410	20230904	140100	0	9390	9390	9390	9390	0
411	20230904	140000	0	9390	9390	9390	9390	0
412	20230904	135900	0	9390	9390	9390	9390	0
413	20230904	135800	0	9390	9390	9390	9390	0
414	20230904	135700	0	9390	9390	9390	9390	0
415	20230904	135600	0	9390	9390	9390	9390	0
416	20230904	135500	0	9390	9390	9390	9390	0
417	20230904	135400	0	9390	9390	9390	9390	0
418	20230904	135300	0	9390	9390	9390	9390	0
419	20230904	135200	0	9390	9390	9390	9390	0
420	20230904	135100	0	9390	9390	9390	9390	0
421	20230904	135000	0	9390	9390	9390	9390	0
422	20230904	134900	0	9390	9390	9390	9390	0
423	20230904	134800	0	9390	9390	9390	9390	0
424	20230904	134700	0	9390	9390	9390	9390	0
425	20230904	134600	0	9390	9390	9390	9390	0
426	20230904	134500	0	9390	9390	9390	9390	0
427	20230904	134400	0	9390	9390	9390	9390	0
428	20230904	134300	0	9390	9390	9390	9390	0
429	20230904	134200	0	9390	9390	9390	9390	0
430	20230904	134100	0	9390	9390	9390	9390	0
431	20230904	134000	0	9390	9390	9390	9390	0
432	20230904	133900	0	9390	9390	9390	9390	0
433	20230904	133800	0	9390	9390	9390	9390	0
434	20230904	133700	0	9390	9390	9390	9390	0
435	20230904	133600	0	9390	9390	9390	9390	0
436	20230904	133500	0	9390	9390	9390	9390	0
437	20230904	133400	0	9390	9390	9390	9390	0
438	20230904	133300	0	9390	9390	9390	9390	0
439	20230904	133200	0	9390	9390	9390	9390	0
440	20230904	133100	0	9390	9390	9390	9390	0
441	20230904	133000	0	9390	9390	9390	9390	0
442	20230904	132900	0	9390	9390	9390	9390	0
443	20230904	132800	0	9390	9390	9390	9390	0
444	20230904	132700	0	9390	9390	9390	9390	0
445	20230904	132600	0	9390	9390	9390	9390	0
446	20230904	132500	0	9390	9390	9390	9390	0
447	20230904	132400	0	9390	9390	9390	9390	0
448	20230904	132300	0	9390	9390	9390	9390	0
449	20230904	132200	0	9390	9390	9390	9390	0
450	20230904	132100	0	9390	9390	9390	9390	0
451	20230904	132000	0	9390	9390	9390	9390	0
452	20230904	131900	0	9390	9390	9390	9390	0
453	20230904	131800	0	9390	9390	9390	9390	0
454	20230904	131700	0	9390	9390	9390	9390	0
455	20230904	131600	0	9390	9390	9390	9390	0
456	20230904	131500	0	9390	9390	9390	9390	0
457	20230904	131400	0	9390	9390	9390	9390	0
458	20230904	131300	0	9390	9390	9390	9390	0
459	20230904	131200	0	9390	9390	9390	9390	0
460	20230904	131100	0	9390	9390	9390	9390	0
461	20230904	131000	0	9390	9390	9390	9390	0
462	20230904	130900	0	9390	9390	9390	9390	0
463	20230904	130800	0	9390	9390	9390	9390	0
464	20230904	130700	0	9390	9390	9390	9390	0
465	20230904	130600	0	9390	9390	9390	9390	0
466	20230904	130500	0	9390	9390	9390	9390	0
467	20230904	130400	0	9390	9390	9390	9390	0
468	20230904	130300	0	9390	9390	9390	9390	0
469	20230904	130200	0	9390	9390	9390	9390	0
470	20230904	130100	0	9390	9390	9390	9390	0
471	20230904	130000	0	9390	9390	9390	9390	0
472	20230904	125900	0	9390	9390	9390	9390	0
473	20230904	125800	0	9390	9390	9390	9390	0
474	20230904	125700	0	9390	9390	9390	9390	0
475	20230904	125600	0	9390	9390	9390	9390	0
476	20230904	125500	0	9390	9390	9390	9390	0
477	20230904	125400	0	9390	9390	9390	9390	0
478	20230904	125300	0	9390	9390	9390	9390	0
479	20230904	125200	0	9390	9390	9390	9390	0
480	20230904	125100	0	9390	9390	9390	9390	0
481	20230904	125000	0	9390	9390	9390	9390	0
482	20230904	124900	0	9390	9390	9390	9390	0
483	20230904	124800	0	9390	9390	9390	9390	0
484	20230904	124700	0	9390	9390	9390	9390	0
485	20230904	124600	0	9390	9390	9390	9390	0
486	20230904	124500	0	9390	9390	9390	9390	0
487	20230904	124400	0	9390	9390	9390	9390	0
488	20230904	124300	0	9390	9390	9390	9390	0
489	20230904	124200	0	9390	9390	9390	9390	0
490	20230904	124100	0	9390	9390	9390	9390	0
491	20230904	124000	0	9390	9390	9390	9390	0
492	20230904	123900	0	9390	9390	9390	9390	0
493	20230904	123800	0	9390	9390	9390	9390	0
494	20230904	123700	0	9390	9390	9390	9390	0
495	20230904	123600	0	9390	9390	9390	9390	0
496	20230904	123500	0	9390	9390	9390	9390	0
497	20230904	123400	0	9390	9390	9390	9390	0
498	20230904	123300	0	9390	9390	9390	9390	0
499	20230904	123200	0	9390	9390	9390	9390	0
500	20230904	123100	0	9390	9390	9390	9390	0
501	20230904	123000	0	9390	9390	9390	9390	0
502	20230904	122900	0	9390	9390	9390	9390	0
503	20230904	122800	0	9390	9390	9390	9390	0
504	20230904	122700	0	9390	9390	9390	9390	0
505	20230904	122600	0	9390	9390	9390	9390	0
506	20230904	122500	0	9390	9390	9390	9390	0
507	20230904	122400	0	9390	9390	9390	9390	0
508	20230904	122300	0	9390	9390	9390	9390	0
509	20230904	122200	0	9390	9390	9390	9390	0
510	20230904	122100	0	9390	9390	9390	9390	0
511	20230904	122000	0	9390	9390	9390	9390	0
512	20230904	121900	0	9390	9390	9390	9390	0
513	20230904	121800	0	9390	9390	9390	9390	0
514	20230904	121700	0	9390	9390	9390	9390	0
515	20230904	121600	0	9390	9390	9390	9390	0
516	20230904	121500	0	9390	9390	9390	9390	0
517	20230904	121400	0	9390	9390	9390	9390	0
518	20230904	121300	0	9390	9390	9390	9390	0
519	20230904	121200	0	9390	9390	9390	9390	0
520	20230904	121100	0	9390	9390	9390	9390	0
521	20230904	121000	0	9390	9390	9390	9390	0
522	20230904	120900	0	9390	9390	9390	9390	0
523	20230904	120800	0	9390	9390	9390	9390	0
524	20230904	120700	0	9390	9390	9390	9390	0
525	20230904	120600	0	9390	9390	9390	9390	0
526	20230904	120500	0	9390	9390	9390	9390	0
527	20230904	120400	0	9390	9390	9390	9390	0
528	20230904	120300	0	9390	9390	9390	9390	0
529	20230904	120200	0	9390	9390	9390	9390	0
530	20230904	120100	0	9390	9390	9390	9390	0
531	20230904	120000	0	9390	9390	9390	9390	0
532	20230904	115900	0	9390	9390	9390	9390	0
533	20230904	115800	0	9390	9390	9390	9390	0
534	20230904	115700	0	9390	9390	9390	9390	0
535	20230904	115600	0	9390	9390	9390	9390	0
536	20230904	115500	0	9390	9390	9390	9390	0
537	20230904	115400	0	9390	9390	9390	9390	0
538	20230904	115300	0	9390	9390	9390	9390	0
539	20230904	115200	0	9390	9390	9390	9390	0
540	20230904	115100	0	9390	9390	9390	9390	0
541	20230904	115000	0	9390	9390	9390	9390	0
542	20230904	114900	0	9390	9390	9390	9390	0
543	20230904	114800	0	9390	9390	9390	9390	0
544	20230904	114700	0	9390	9390	9390	9390	0
545	20230904	114600	0	9390	9390	9390	9390	0
546	20230904	114500	0	9390	9390	9390	9390	0
547	20230904	114400	0	9390	9390	9390	9390	0
548	20230904	114300	0	9390	9390	9390	9390	0
549	20230904	114200	0	9390	9390	9390	9390	0
550	20230904	114100	0	9390	9390	9390	9390	0
551	20230904	114000	0	9390	9390	9390	9390	0
552	20230904	113900	0	9390	9390	9390	9390	0
553	20230904	113800	0	9390	9390	9390	9390	0
554	20230904	113700	0	9390	9390	9390	9390	0
555	20230904	113600	0	9390	9390	9390	9390	0
556	20230904	113500	0	9390	9390	9390	9390	0
557	20230904	113400	0	9390	9390	9390	9390	0
558	20230904	113300	0	9390	9390	9390	9390	0
559	20230904	113200	0	9390	9390	9390	9390	0
560	20230904	113100	0	9390	9390	9390	9390	0
561	20230904	113000	0	9390	9390	9390	9390	0
562	20230904	112900	0	9390	9390	9390	9390	0
563	20230904	112800	0	9390	9390	9390	9390	0
564	20230904	112700	0	9390	9390	9390	9390	0
565	20230904	112600	0	9390	9390	9390	9390	0
566	20230904	112500	0	9390	9390	9390	9390	0
567	20230904	112400	0	9390	9390	9390	9390	0
568	20230904	112300	0	9390	9390	9390	9390	0
569	20230904	112200	0	9390	9390	9390	9390	0
570	20230904	112100	0	9390	9390	9390	9390	0
571	20230904	112000	0	9390	9390	9390	9390	0
572	20230904	111900	0	9390	9390	9390	9390	0
573	20230904	111800	0	9390	9390	9390	9390	0
574	20230904	111700	0	9390	9390	9390	9390	0
575	20230904	111600	0	9390	9390	9390	9390	0
576	20230904	111500	0	9390	9390	9390	9390	0
577	20230904	111400	0	9390	9390	9390	9390	0
578	20230904	111300	0	9390	9390	9390	9390	0
579	20230904	111200	0	9390	9390	9390	9390	0
580	20230904	111100	0	9390	9390	9390	9390	0
581	20230904	111000	0	9390	9390	9390	9390	0
582	20230904	110900	0	9390	9390	9390	9390	0
583	20230904	110800	0	9390	9390	9390	9390	0
584	20230904	110700	0	9390	9390	9390	9390	0
585	20230904	110600	0	9390	9390	9390	9390	0
586	20230904	110500	0	9390	9390	9390	9390	0
587	20230904	110400	0	9390	9390	9390	9390	0
588	20230904	110300	0	9390	9390	9390	9390	0
589	20230904	110200	0	9390	9390	9390	9390	0
590	20230904	110100	0	9390	9390	9390	9390	0
591	20230904	110000	0	9390	9390	9390	9390	0
592	20230904	105900	0	9390	9390	9390	9390	0
593	20230904	105800	0	9390	9390	9390	9390	0
594	20230904	105700	0	9390	9390	9390	9390	0
595	20230904	105600	0	9390	9390	9390	9390	0
596	20230904	105500	0	9390	9390	9390	9390	0
597	20230904	105400	0	9390	9390	9390	9390	0
598	20230904	105300	0	9390	9390	9390	9390	0
599	20230904	105200	0	9390	9390	9390	9390	0
600	20230904	105100	0	9390	9390	9390	9390	0
601	20230904	105000	0	9390	9390	9390	9390	0
602	20230904	104900	0	9390	9390	9390	9390	0
603	20230904	104800	0	9390	9390	9390	9390	0
604	20230904	104700	0	9390	9390	9390	9390	0
605	20230904	104600	0	9390	9390	9390	9390	0
606	20230904	104500	0	9390	9390	9390	9390	0
607	20230904	104400	0	9390	9390	9390	9390	0
608	20230904	104300	0	9390	9390	9390	9390	0
609	20230904	104200	0	9390	9390	9390	9390	0
610	20230904	104100	0	9390	9390	9390	9390	0
611	20230904	104000	0	9390	9390	9390	9390	0
612	20230904	103900	0	9390	9390	9390	9390	0
613	20230904	103800	0	9390	9390	9390	9390	0
614	20230904	103700	0	9390	9390	9390	9390	0
615	20230904	103600	0	9390	9390	9390	9390	0
616	20230904	103500	0	9390	9390	9390	9390	0
617	20230904	103400	0	9390	9390	9390	9390	0
618	20230904	103300	0	9390	9390	9390	9390	0
619	20230904	103200	0	9390	9390	9390	9390	0
620	20230904	103100	0	9390	9390	9390	9390	0
621	20230904	103000	0	9390	9390	9390	9390	0
622	20230904	102900	0	9390	9390	9390	9390	0
623	20230904	102800	0	9390	9390	9390	9390	0
624	20230904	102700	0	9390	9390	9390	9390	0
625	20230904	102600	0	9390	9390	9390	9390	0
626	20230904	102500	0	9390	9390	9390	9390	0
627	20230904	102400	0	9390	9390	9390	9390	0
628	20230904	102300	0	9390	9390	9390	9390	0
629	20230904	102200	0	9390	9390	9390	9390	0
630	20230904	102100	0	9390	9390	9390	9390	0
631	20230904	102000	0	9390	9390	9390	9390	0
632	20230904	101900	0	9390	9390	9390	9390	0
633	20230904	101800	0	9390	9390	9390	9390	0
634	20230904	101700	0	9390	9390	9390	9390	0
635	20230904	101600	0	9390	9390	9390	9390	0
636	20230904	101500	0	9390	9390	9390	9390	0
637	20230904	101400	0	9390	9390	9390	9390	0
638	20230904	101300	0	9390	9390	9390	9390	0
639	20230904	101200	0	9390	9390	9390	9390	0
640	20230904	101100	0	9390	9390	9390	9390	0
641	20230904	101000	0	9390	9390	9390	9390	0
642	20230904	100900	0	9390	9390	9390	9390	0
643	20230904	100800	0	9390	9390	9390	9390	0
644	20230904	100700	0	9390	9390	9390	9390	0
645	20230904	100600	0	9390	9390	9390	9390	0
646	20230904	100500	0	9390	9390	9390	9390	0
647	20230904	100400	0	9390	9390	9390	9390	0
648	20230904	100300	0	9390	9390	9390	9390	0
649	20230904	100200	0	9390	9390	9390	9390	0
650	20230904	100100	0	9390	9390	9390	9390	0
651	20230904	100000	0	9390	9390	9390	9390	0
652	20230904	095900	0	9390	9390	9390	9390	0
653	20230904	095800	0	9390	9390	9390	9390	0
654	20230904	095700	0	9390	9390	9390	9390	0
655	20230904	095600	0	9390	9390	9390	9390	0
656	20230904	095500	0	9390	9390	9390	9390	0
657	20230904	095400	0	9390	9390	9390	9390	0
658	20230904	095300	0	9390	9390	9390	9390	0
659	20230904	095200	0	9390	9390	9390	9390	0
660	20230904	095100	0	9390	9390	9390	9390	0
661	20230904	095000	0	9390	9390	9390	9390	0
662	20230904	094900	0	9390	9390	9390	9390	0
663	20230904	094800	0	9390	9390	9390	9390	0
664	20230904	094700	0	9390	9390	9390	9390	0
665	20230904	094600	0	9390	9390	9390	9390	0
666	20230904	094500	0	9390	9390	9390	9390	0
667	20230904	094400	0	9390	9390	9390	9390	0
668	20230904	094300	0	9390	9390	9390	9390	0
669	20230904	094200	0	9390	9390	9390	9390	0
670	20230904	094100	0	9390	9390	9390	9390	0
671	20230904	094000	0	9390	9390	9390	9390	0
672	20230904	093900	0	9390	9390	9390	9390	0
673	20230904	093800	0	9390	9390	9390	9390	0
674	20230904	093700	0	9390	9390	9390	9390	0
675	20230904	093600	0	9390	9390	9390	9390	0
676	20230904	093500	0	9390	9390	9390	9390	0
677	20230904	093400	0	9390	9390	9390	9390	0
678	20230904	093300	0	9390	9390	9390	9390	0
679	20230904	093200	0	9390	9390	9390	9390	0
680	20230904	093100	0	9390	9390	9390	9390	0
681	20230904	093000	0	9390	9390	9390	9390	0
682	20230904	092900	0	9390	9390	9390	9390	0
683	20230904	092800	0	9390	9390	9390	9390	0
684	20230904	092700	0	9390	9390	9390	9390	0
685	20230904	092600	0	9390	9390	9390	9390	0
686	20230904	092500	0	9390	9390	9390	9390	0
687	20230904	092400	0	9390	9390	9390	9390	0
688	20230904	092300	0	9390	9390	9390	9390	0
689	20230904	092200	0	9390	9390	9390	9390	0
690	20230904	092100	0	9390	9390	9390	9390	0
691	20230904	092000	0	9390	9390	9390	9390	0
692	20230904	091900	0	9390	9390	9390	9390	0
693	20230904	091800	0	9390	9390	9390	9390	0
694	20230904	091700	0	9390	9390	9390	9390	0
695	20230904	091600	0	9390	9390	9390	9390	0
696	20230904	091500	0	9390	9390	9390	9390	0
697	20230904	091400	0	9390	9390	9390	9390	0
698	20230904	091300	0	9390	9390	9390	9390	0
699	20230904	091200	0	9390	9390	9390	9390	0
700	20230904	091100	0	9390	9390	9390	9390	0
701	20230904	091000	0	9390	9390	9390	9390	0
702	20230904	090900	0	9390	9390	9390	9390	0
703	20230904	090800	0	9390	9390	9390	9390	0
704	20230904	090700	0	9390	9390	9390	9390	0
705	20230904	090600	0	9390	9390	9390	9390	0
706	20230904	090500	0	9390	9390	9390	9390	0
707	20230904	090400	0	9390	9390	9390	9390	0
708	20230904	090300	0	9390	9390	9390	9390	0
709	20230904	090200	0	9390	9390	9390	9390	0
710	20230904	090100	0	9390	9390	9390	9390	0
711	20230904	090000	0	9390	9390	9390	9390	0