KissMeData/266870/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	202700	11408	969	969	969	969	2
3	20230908	202600	11408	969	969	969	969	0
4	20230908	202500	11408	969	969	969	969	0
5	20230908	202400	11408	969	969	969	969	0
6	20230908	202300	11408	969	969	969	969	0
7	20230908	202200	11408	969	969	969	969	0
8	20230908	202100	11408	969	969	969	969	0
9	20230908	202000	11408	969	969	969	969	0
10	20230908	201900	11408	969	969	969	969	0
11	20230908	201800	11408	969	969	969	969	0
12	20230908	201700	11408	969	969	969	969	0
13	20230908	201600	11408	969	969	969	969	0
14	20230908	201500	11408	969	969	969	969	0
15	20230908	201400	11408	969	969	969	969	0
16	20230908	201300	11408	969	969	969	969	0
17	20230908	201200	11408	969	969	969	969	0
18	20230908	201100	11408	969	969	969	969	0
19	20230908	201000	11408	969	969	969	969	0
20	20230908	200900	11408	969	969	969	969	0
21	20230908	200800	11408	969	969	969	969	0
22	20230908	200700	11408	969	969	969	969	0
23	20230908	200600	11408	969	969	969	969	0
24	20230908	200500	11408	969	969	969	969	0
25	20230908	200400	11408	969	969	969	969	0
26	20230908	200300	11408	969	969	969	969	0
27	20230908	200200	11408	969	969	969	969	0
28	20230908	200100	11408	969	969	969	969	0
29	20230908	200000	11408	969	969	969	969	0
30	20230908	195900	11408	969	969	969	969	0
31	20230908	195800	11408	969	969	969	969	0
32	20230908	195700	11408	969	969	969	969	2
33	20230908	195600	11408	969	969	969	969	0
34	20230908	195500	11408	969	969	969	969	0
35	20230908	195400	11408	969	969	969	969	0
36	20230908	195300	11408	969	969	969	969	0
37	20230908	195200	11408	969	969	969	969	0
38	20230908	195100	11408	969	969	969	969	0
39	20230908	195000	11408	969	969	969	969	0
40	20230908	194900	11408	969	969	969	969	0
41	20230908	194800	11408	969	969	969	969	0
42	20230908	194700	11408	969	969	969	969	0
43	20230908	194600	11408	969	969	969	969	0
44	20230908	194500	11408	969	969	969	969	0
45	20230908	194400	11408	969	969	969	969	0
46	20230908	194300	11408	969	969	969	969	0
47	20230908	194200	11408	969	969	969	969	0
48	20230908	194100	11408	969	969	969	969	0
49	20230908	194000	11408	969	969	969	969	0
50	20230908	193900	11408	969	969	969	969	0
51	20230908	193800	11408	969	969	969	969	0
52	20230908	193700	11408	969	969	969	969	0
53	20230908	193600	11408	969	969	969	969	0
54	20230908	193500	11408	969	969	969	969	0
55	20230908	193400	11408	969	969	969	969	0
56	20230908	193300	11408	969	969	969	969	0
57	20230908	193200	11408	969	969	969	969	0
58	20230908	193100	11408	969	969	969	969	0
59	20230908	193000	11408	969	969	969	969	0
60	20230908	192900	11408	969	969	969	969	0
61	20230908	192800	11408	969	969	969	969	0
62	20230908	192700	11408	969	969	969	969	2
63	20230908	192600	11408	969	969	969	969	0
64	20230908	192500	11408	969	969	969	969	0
65	20230908	192400	11408	969	969	969	969	0
66	20230908	192300	11408	969	969	969	969	0
67	20230908	192200	11408	969	969	969	969	0
68	20230908	192100	11408	969	969	969	969	0
69	20230908	192000	11408	969	969	969	969	0
70	20230908	191900	11408	969	969	969	969	0
71	20230908	191800	11408	969	969	969	969	0
72	20230908	191700	11408	969	969	969	969	0
73	20230908	191600	11408	969	969	969	969	0
74	20230908	191500	11408	969	969	969	969	0
75	20230908	191400	11408	969	969	969	969	0
76	20230908	191300	11408	969	969	969	969	0
77	20230908	191200	11408	969	969	969	969	0
78	20230908	191100	11408	969	969	969	969	0
79	20230908	191000	11408	969	969	969	969	0
80	20230908	190900	11408	969	969	969	969	0
81	20230908	190800	11408	969	969	969	969	0
82	20230908	190700	11408	969	969	969	969	0
83	20230908	190600	11408	969	969	969	969	0
84	20230908	190500	11408	969	969	969	969	0
85	20230908	190400	11408	969	969	969	969	0
86	20230908	190300	11408	969	969	969	969	0
87	20230908	190200	11408	969	969	969	969	0
88	20230908	190100	11408	969	969	969	969	0
89	20230908	190000	11408	969	969	969	969	0
90	20230908	185900	11408	969	969	969	969	0
91	20230908	185800	11408	969	969	969	969	0
92	20230908	185700	11408	969	969	969	969	2
93	20230908	185600	11408	969	969	969	969	0
94	20230908	185500	11408	969	969	969	969	0
95	20230908	185400	11408	969	969	969	969	0
96	20230908	185300	11408	969	969	969	969	0
97	20230908	185200	11408	969	969	969	969	0
98	20230908	185100	11408	969	969	969	969	0
99	20230908	185000	11408	969	969	969	969	0
100	20230908	184900	11408	969	969	969	969	0
101	20230908	184800	11408	969	969	969	969	0
102	20230908	184700	11408	969	969	969	969	0
103	20230908	184600	11408	969	969	969	969	0
104	20230908	184500	11408	969	969	969	969	0
105	20230908	184400	11408	969	969	969	969	0
106	20230908	184300	11408	969	969	969	969	0
107	20230908	184200	11408	969	969	969	969	0
108	20230908	184100	11408	969	969	969	969	0
109	20230908	184000	11408	969	969	969	969	0
110	20230908	183900	11408	969	969	969	969	0
111	20230908	183800	11408	969	969	969	969	0
112	20230908	183700	11408	969	969	969	969	0
113	20230908	183600	11408	969	969	969	969	0
114	20230908	183500	11408	969	969	969	969	0
115	20230908	183400	11408	969	969	969	969	0
116	20230908	183300	11408	969	969	969	969	0
117	20230908	183200	11408	969	969	969	969	0
118	20230908	183100	11408	969	969	969	969	0
119	20230908	183000	11408	969	969	969	969	0
120	20230908	182900	11408	969	969	969	969	0
121	20230908	182800	11408	969	969	969	969	0
122	20230908	182700	11408	969	969	969	969	2
123	20230908	182600	11408	969	969	969	969	0
124	20230908	182500	11408	969	969	969	969	0
125	20230908	182400	11408	969	969	969	969	0
126	20230908	182300	11408	969	969	969	969	0
127	20230908	182200	11408	969	969	969	969	0
128	20230908	182100	11408	969	969	969	969	0
129	20230908	182000	11408	969	969	969	969	0
130	20230908	181900	11408	969	969	969	969	0
131	20230908	181800	11408	969	969	969	969	0
132	20230908	181700	11408	969	969	969	969	0
133	20230908	181600	11408	969	969	969	969	0
134	20230908	181500	11408	969	969	969	969	0
135	20230908	181400	11408	969	969	969	969	0
136	20230908	181300	11408	969	969	969	969	0
137	20230908	181200	11408	969	969	969	969	0
138	20230908	181100	11408	969	969	969	969	0
139	20230908	181000	11408	969	969	969	969	0
140	20230908	180900	11408	969	969	969	969	0
141	20230908	180800	11408	969	969	969	969	0
142	20230908	180700	11408	969	969	969	969	0
143	20230908	180600	11408	969	969	969	969	0
144	20230908	180500	11408	969	969	969	969	0
145	20230908	180400	11408	969	969	969	969	0
146	20230908	180300	11408	969	969	969	969	0
147	20230908	180200	11408	969	969	969	969	0
148	20230908	180100	11408	969	969	969	969	0
149	20230908	180000	11408	969	969	969	969	0
150	20230908	175900	11408	969	969	969	969	0
151	20230908	175800	11408	969	969	969	969	0
152	20230908	175700	11408	969	969	969	969	2
153	20230908	175600	11408	969	969	969	969	0
154	20230908	175500	11408	969	969	969	969	0
155	20230908	175400	11408	969	969	969	969	0
156	20230908	175300	11408	969	969	969	969	0
157	20230908	175200	11408	969	969	969	969	0
158	20230908	175100	11408	969	969	969	969	0
159	20230908	175000	11408	969	969	969	969	0
160	20230908	174900	11408	969	969	969	969	0
161	20230908	174800	11408	969	969	969	969	0
162	20230908	174700	11408	969	969	969	969	0
163	20230908	174600	11408	969	969	969	969	0
164	20230908	174500	11408	969	969	969	969	0
165	20230908	174400	11408	969	969	969	969	0
166	20230908	174300	11408	969	969	969	969	0
167	20230908	174200	11408	969	969	969	969	0
168	20230908	174100	11408	969	969	969	969	0
169	20230908	174000	11408	969	969	969	969	0
170	20230908	173900	11408	969	969	969	969	0
171	20230908	173800	11408	969	969	969	969	0
172	20230908	173700	11408	969	969	969	969	0
173	20230908	173600	11408	969	969	969	969	0
174	20230908	173500	11408	969	969	969	969	0
175	20230908	173400	11408	969	969	969	969	0
176	20230908	173300	11408	969	969	969	969	0
177	20230908	173200	11408	969	969	969	969	0
178	20230908	173100	11408	969	969	969	969	0
179	20230908	173000	11408	969	969	969	969	0
180	20230908	172900	11408	969	969	969	969	0
181	20230908	172800	11408	969	969	969	969	0
182	20230908	172700	11408	969	969	969	969	2
183	20230908	172600	11408	969	969	969	969	0
184	20230908	172500	11408	969	969	969	969	0
185	20230908	172400	11408	969	969	969	969	0
186	20230908	172300	11408	969	969	969	969	0
187	20230908	172200	11408	969	969	969	969	0
188	20230908	172100	11408	969	969	969	969	0
189	20230908	172000	11408	969	969	969	969	0
190	20230908	171900	11408	969	969	969	969	0
191	20230908	171800	11408	969	969	969	969	0
192	20230908	171700	11408	969	969	969	969	0
193	20230908	171600	11408	969	969	969	969	0
194	20230908	171500	11408	969	969	969	969	0
195	20230908	171400	11408	969	969	969	969	0
196	20230908	171300	11408	969	969	969	969	0
197	20230908	171200	11408	969	969	969	969	0
198	20230908	171100	11408	969	969	969	969	0
199	20230908	171000	11408	969	969	969	969	0
200	20230908	170900	11408	969	969	969	969	0
201	20230908	170800	11408	969	969	969	969	0
202	20230908	170700	11408	969	969	969	969	0
203	20230908	170600	11408	969	969	969	969	0
204	20230908	170500	11408	969	969	969	969	0
205	20230908	170400	11408	969	969	969	969	0
206	20230908	170300	11408	969	969	969	969	0
207	20230908	170200	11408	969	969	969	969	0
208	20230908	170100	11408	969	969	969	969	0
209	20230908	170000	11408	969	969	969	969	0
210	20230908	165900	11408	969	969	969	969	0
211	20230908	165800	11408	969	969	969	969	0
212	20230908	165700	11408	969	969	969	969	2
213	20230908	165600	11408	969	969	969	969	0
214	20230908	165500	11408	969	969	969	969	0
215	20230908	165400	11408	969	969	969	969	0
216	20230908	165300	11408	969	969	969	969	0
217	20230908	165200	11408	969	969	969	969	0
218	20230908	165100	11408	969	969	969	969	0
219	20230908	165000	11408	969	969	969	969	0
220	20230908	164900	11408	969	969	969	969	0
221	20230908	164800	11408	969	969	969	969	0
222	20230908	164700	11408	969	969	969	969	0
223	20230908	164600	11408	969	969	969	969	0
224	20230908	164500	11408	969	969	969	969	0
225	20230908	164400	11408	969	969	969	969	0
226	20230908	164300	11408	969	969	969	969	0
227	20230908	164200	11408	969	969	969	969	0
228	20230908	164100	11408	969	969	969	969	0
229	20230908	164000	11408	969	969	969	969	0
230	20230908	163900	11408	969	969	969	969	0
231	20230908	163800	11408	969	969	969	969	0
232	20230908	163700	11408	969	969	969	969	0
233	20230908	163600	11408	969	969	969	969	0
234	20230908	163500	11408	969	969	969	969	0
235	20230908	163400	11408	969	969	969	969	0
236	20230908	163300	11408	969	969	969	969	0
237	20230908	163200	11408	969	969	969	969	0
238	20230908	163100	11408	969	969	969	969	0
239	20230908	163000	11408	969	969	969	969	0
240	20230908	162900	11408	969	969	969	969	0
241	20230908	162800	11408	969	969	969	969	0
242	20230908	162700	11408	969	969	969	969	2
243	20230908	162600	11408	969	969	969	969	0
244	20230908	162500	11408	969	969	969	969	0
245	20230908	162400	11408	969	969	969	969	0
246	20230908	162300	11408	969	969	969	969	0
247	20230908	162200	11408	969	969	969	969	0
248	20230908	162100	11408	969	969	969	969	0
249	20230908	162000	11408	969	969	969	969	0
250	20230908	161900	11408	969	969	969	969	0
251	20230908	161800	11408	969	969	969	969	0
252	20230908	161700	11408	969	969	969	969	0
253	20230908	161600	11408	969	969	969	969	0
254	20230908	161500	11408	969	969	969	969	0
255	20230908	161400	11408	969	969	969	969	0
256	20230908	161300	11408	969	969	969	969	0
257	20230908	161200	11408	969	969	969	969	0
258	20230908	161100	11408	969	969	969	969	0
259	20230908	161000	11408	969	969	969	969	0
260	20230908	160900	11408	969	969	969	969	0
261	20230908	160800	11408	969	969	969	969	0
262	20230908	160700	11408	969	969	969	969	0
263	20230908	160600	11408	969	969	969	969	0
264	20230908	160500	11408	969	969	969	969	0
265	20230908	160400	11408	969	969	969	969	0
266	20230908	160300	11408	969	969	969	969	0
267	20230908	160200	11408	969	969	969	969	0
268	20230908	160100	11408	969	969	969	969	0
269	20230908	160000	11408	969	969	969	969	0
270	20230908	155900	11408	969	969	969	969	0
271	20230908	155800	11408	969	969	969	969	0
272	20230908	155700	11408	969	969	969	969	2
273	20230908	155600	11408	969	969	969	969	0
274	20230908	155500	11408	969	969	969	969	0
275	20230908	155400	11408	969	969	969	969	0
276	20230908	155300	11408	969	969	969	969	0
277	20230908	155200	11408	969	969	969	969	0
278	20230908	155100	11408	969	969	969	969	0
279	20230908	155000	11408	969	969	969	969	0
280	20230908	154900	11408	969	969	969	969	0
281	20230908	154800	11408	969	969	969	969	0
282	20230908	154700	11408	969	969	969	969	0
283	20230908	154600	11408	969	969	969	969	0
284	20230908	154500	11408	969	969	969	969	0
285	20230908	154400	11408	969	969	969	969	0
286	20230908	154300	11408	969	969	969	969	0
287	20230908	154200	11408	969	969	969	969	0
288	20230908	154100	11408	969	969	969	969	0
289	20230908	154000	11408	969	969	969	969	0
290	20230908	153900	11408	969	969	969	969	0
291	20230908	153800	11408	969	969	969	969	0
292	20230908	153700	11408	969	969	969	969	0
293	20230908	153600	11408	969	969	969	969	0
294	20230908	153500	11408	969	969	969	969	0
295	20230908	153400	11408	969	969	969	969	0
296	20230908	153300	11408	969	969	969	969	0
297	20230908	153200	11408	969	969	969	969	0
298	20230908	153100	11408	969	969	969	969	0
299	20230908	153000	11408	969	969	969	969	2
300	20230908	152900	9470	970	970	970	970	0
301	20230908	152800	9470	970	970	970	970	0
302	20230908	152700	9470	970	970	970	970	0
303	20230908	152600	9470	970	970	970	970	0
304	20230908	152500	9470	970	970	970	970	0
305	20230908	152400	9470	970	970	970	970	0
306	20230908	152300	9470	970	970	970	970	0
307	20230908	152200	9470	970	970	970	970	0
308	20230908	152100	9470	970	970	970	970	0
309	20230908	152000	9470	970	970	970	970	0
310	20230908	151900	9470	970	970	970	970	0
311	20230908	151800	9470	970	970	970	970	0
312	20230908	151700	9470	970	970	970	970	0
313	20230908	151600	9470	970	970	970	970	0
314	20230908	151500	9470	970	970	970	970	0
315	20230908	151400	9470	970	970	970	970	0
316	20230908	151300	9470	970	970	970	970	0
317	20230908	151200	9470	970	970	970	970	0
318	20230908	151100	9470	970	970	970	970	0
319	20230908	151000	9470	970	970	970	970	0
320	20230908	150900	9470	970	970	970	970	0
321	20230908	150800	9470	970	970	970	970	0
322	20230908	150700	9470	970	970	970	970	0
323	20230908	150600	9470	970	970	970	970	0
324	20230908	150500	9470	970	970	970	970	0
325	20230908	150400	9470	970	970	970	970	0
326	20230908	150300	9470	970	970	970	970	0
327	20230908	150200	9470	970	970	970	970	0
328	20230908	150100	9470	970	970	970	970	0
329	20230908	150000	9470	970	970	970	970	0
330	20230908	145900	9470	970	970	970	970	0
331	20230908	145800	9470	970	970	970	970	0
332	20230908	145700	9470	970	970	970	970	0
333	20230908	145600	9470	970	970	970	970	0
334	20230908	145500	9470	970	970	970	970	0
335	20230908	145400	9470	970	970	970	970	0
336	20230908	145300	9470	970	970	970	970	0
337	20230908	145200	9470	970	970	970	970	0
338	20230908	145100	9470	970	970	970	970	0
339	20230908	145000	9470	970	970	970	970	0
340	20230908	144900	9470	970	970	970	970	0
341	20230908	144800	9470	970	970	970	970	0
342	20230908	144700	9470	970	970	970	970	0
343	20230908	144600	9470	970	970	970	970	0
344	20230908	144500	9470	970	970	970	970	0
345	20230908	144400	9470	970	970	970	970	0
346	20230908	144300	9470	970	970	970	970	0
347	20230908	144200	9470	970	970	970	970	0
348	20230908	144100	9470	970	970	970	970	0
349	20230908	144000	9470	970	970	970	970	0
350	20230908	143900	9470	970	970	970	970	0
351	20230908	143800	9470	970	970	970	970	0
352	20230908	143700	9470	970	970	970	970	0
353	20230908	143600	9470	970	970	970	970	0
354	20230908	143500	9470	970	970	970	970	0
355	20230908	143400	9470	970	970	970	970	0
356	20230908	143300	9470	970	970	970	970	0
357	20230908	143200	9470	970	970	970	970	0
358	20230908	143100	9470	970	970	970	970	0
359	20230908	143000	9470	970	970	970	970	0
360	20230908	142900	9470	970	970	970	970	0
361	20230908	142800	9470	970	970	970	970	0
362	20230908	142700	9470	970	970	970	970	0
363	20230908	142600	9470	970	970	970	970	0
364	20230908	142500	9470	970	970	970	970	0
365	20230908	142400	9470	970	970	970	970	0
366	20230908	142300	9470	970	970	970	970	0
367	20230908	142200	9470	970	970	970	970	0
368	20230908	142100	9470	970	970	970	970	0
369	20230908	142000	9470	970	970	970	970	0
370	20230908	141900	9470	970	970	970	970	0
371	20230908	141800	9470	970	970	970	970	0
372	20230908	141700	9470	970	970	970	970	0
373	20230908	141600	9470	970	970	970	970	0
374	20230908	141500	9470	970	970	970	970	0
375	20230908	141400	9470	970	970	970	970	0
376	20230908	141300	9470	970	970	970	970	0
377	20230908	141200	9470	970	970	970	970	0
378	20230908	141100	9470	970	970	970	970	0
379	20230908	141000	9470	970	970	970	970	0
380	20230908	140900	9470	970	970	970	970	0
381	20230908	140800	9470	970	970	970	970	0
382	20230908	140700	9470	970	970	970	970	0
383	20230908	140600	9470	970	970	970	970	0
384	20230908	140500	9470	970	970	970	970	0
385	20230908	140400	9470	970	970	970	970	0
386	20230908	140300	9470	970	970	970	970	0
387	20230908	140200	9470	970	970	970	970	0
388	20230908	140100	9470	970	970	970	970	0
389	20230908	140000	9470	970	970	970	970	0
390	20230908	135900	9470	970	970	970	970	0
391	20230908	135800	9470	970	970	970	970	0
392	20230908	135700	9470	970	970	970	970	0
393	20230908	135600	9470	970	970	970	970	0
394	20230908	135500	9470	970	970	970	970	0
395	20230908	135400	9470	970	970	970	970	0
396	20230908	135300	9470	970	970	970	970	0
397	20230908	135200	9470	970	970	970	970	0
398	20230908	135100	9470	970	970	970	970	0
399	20230908	135000	9470	970	970	970	970	0
400	20230908	134900	9470	970	970	970	970	0
401	20230908	134800	9470	970	970	970	970	0
402	20230908	134700	9470	970	970	970	970	0
403	20230908	134600	9470	970	970	970	970	0
404	20230908	134500	9470	970	970	970	970	0
405	20230908	134400	9470	970	970	970	970	0
406	20230908	134300	9470	970	970	970	970	0
407	20230908	134200	9470	970	970	970	970	0
408	20230908	134100	9470	970	970	970	970	0
409	20230908	134000	9470	970	970	970	970	0
410	20230908	133900	9470	970	970	970	970	0
411	20230908	133800	9470	970	970	970	970	0
412	20230908	133700	9470	970	970	970	970	0
413	20230908	133600	9470	970	970	970	970	0
414	20230908	133500	9470	970	970	970	970	0
415	20230908	133400	9470	970	970	970	970	0
416	20230908	133300	9470	970	970	970	970	0
417	20230908	133200	9470	970	970	970	970	0
418	20230908	133100	9470	970	970	970	970	0
419	20230908	133000	9470	970	970	970	970	0
420	20230908	132900	9470	970	970	970	970	0
421	20230908	132800	9470	970	970	970	970	0
422	20230908	132700	9470	970	970	970	970	0
423	20230908	132600	9470	970	970	970	970	0
424	20230908	132500	9470	970	970	970	970	0
425	20230908	132400	9470	970	970	970	970	0
426	20230908	132300	9470	970	970	970	970	0
427	20230908	132200	9470	970	970	970	970	0
428	20230908	132100	9470	970	970	970	970	0
429	20230908	132000	9470	970	970	970	970	0
430	20230908	131900	9470	970	970	970	970	0
431	20230908	131800	9470	970	970	970	970	0
432	20230908	131700	9470	970	970	970	970	0
433	20230908	131600	9470	970	970	970	970	0
434	20230908	131500	9470	970	970	970	970	0
435	20230908	131400	9470	970	970	970	970	0
436	20230908	131300	9470	970	970	970	970	0
437	20230908	131200	9470	970	970	970	970	0
438	20230908	131100	9470	970	970	970	970	0
439	20230908	131000	9470	970	970	970	970	0
440	20230908	130900	9470	970	970	970	970	0
441	20230908	130800	9470	970	970	970	970	0
442	20230908	130700	9470	970	970	970	970	0
443	20230908	130600	9470	970	970	970	970	0
444	20230908	130500	9470	970	970	970	970	0
445	20230908	130400	9470	970	970	970	970	0
446	20230908	130300	9470	970	970	970	970	0
447	20230908	130200	9470	970	970	970	970	0
448	20230908	130100	9470	970	970	970	970	0
449	20230908	130000	9470	970	970	970	970	0
450	20230908	125900	9470	970	970	970	970	0
451	20230908	125800	9470	970	970	970	970	0
452	20230908	125700	9470	970	970	970	970	0
453	20230908	125600	9470	970	970	970	970	0
454	20230908	125500	9470	970	970	970	970	0
455	20230908	125400	9470	970	970	970	970	0
456	20230908	125300	9470	970	970	970	970	0
457	20230908	125200	9470	970	970	970	970	0
458	20230908	125100	9470	970	970	970	970	0
459	20230908	125000	9470	970	970	970	970	0
460	20230908	124900	9470	970	970	970	970	0
461	20230908	124800	9470	970	970	970	970	0
462	20230908	124700	9470	970	970	970	970	0
463	20230908	124600	9470	970	970	970	970	0
464	20230908	124500	9470	970	970	970	970	0
465	20230908	124400	9470	970	970	970	970	0
466	20230908	124300	9470	970	970	970	970	0
467	20230908	124200	9470	970	970	970	970	0
468	20230908	124100	9470	970	970	970	970	0
469	20230908	124000	9470	970	970	970	970	0
470	20230908	123900	9470	970	970	970	970	0
471	20230908	123800	9470	970	970	970	970	0
472	20230908	123700	9470	970	970	970	970	0
473	20230908	123600	9470	970	970	970	970	0
474	20230908	123500	9470	970	970	970	970	0
475	20230908	123400	9470	970	970	970	970	0
476	20230908	123300	9470	970	970	970	970	0
477	20230908	123200	9470	970	970	970	970	0
478	20230908	123100	9470	970	970	970	970	0
479	20230908	123000	9470	970	970	970	970	0
480	20230908	122900	9470	970	970	970	970	0
481	20230908	122800	9470	970	970	970	970	0
482	20230908	122700	9470	970	970	970	970	0
483	20230908	122600	9470	970	970	970	970	0
484	20230908	122500	9470	970	970	970	970	0
485	20230908	122400	9470	970	970	970	970	0
486	20230908	122300	9470	970	970	970	970	0
487	20230908	122200	9470	970	970	970	970	0
488	20230908	122100	9470	970	970	970	970	0
489	20230908	122000	9470	970	970	970	970	0
490	20230908	121900	9470	970	970	970	970	0
491	20230908	121800	9470	970	970	970	970	0
492	20230908	121700	9470	970	970	970	970	0
493	20230908	121600	9470	970	970	970	970	0
494	20230908	121500	9470	970	970	970	970	0
495	20230908	121400	9470	970	970	970	970	0
496	20230908	121300	9470	970	970	970	970	0
497	20230908	121200	9470	970	970	970	970	0
498	20230908	121100	9470	970	970	970	970	0
499	20230908	121000	9470	970	970	970	970	0
500	20230908	120900	9470	970	970	970	970	0
501	20230908	120800	9470	970	970	970	970	0
502	20230908	120700	9470	970	970	970	970	0
503	20230908	120600	9470	970	970	970	970	0
504	20230908	120500	9470	970	970	970	970	0
505	20230908	120400	9470	970	970	970	970	0
506	20230908	120300	9470	970	970	970	970	0
507	20230908	120200	9470	970	970	970	970	1
508	20230908	120100	8500	850	850	850	850	0
509	20230908	120000	8500	850	850	850	850	0
510	20230908	115900	8500	850	850	850	850	0
511	20230908	115800	8500	850	850	850	850	0
512	20230908	115700	8500	850	850	850	850	0
513	20230908	115600	8500	850	850	850	850	0
514	20230908	115500	8500	850	850	850	850	0
515	20230908	115400	8500	850	850	850	850	0
516	20230908	115300	8500	850	850	850	850	0
517	20230908	115200	8500	850	850	850	850	0
518	20230908	115100	8500	850	850	850	850	0
519	20230908	115000	8500	850	850	850	850	0
520	20230908	114900	8500	850	850	850	850	0
521	20230908	114800	8500	850	850	850	850	0
522	20230908	114700	8500	850	850	850	850	0
523	20230908	114600	8500	850	850	850	850	0
524	20230908	114500	8500	850	850	850	850	0
525	20230908	114400	8500	850	850	850	850	0
526	20230908	114300	8500	850	850	850	850	0
527	20230908	114200	8500	850	850	850	850	0
528	20230908	114100	8500	850	850	850	850	0
529	20230908	114000	8500	850	850	850	850	0
530	20230908	113900	8500	850	850	850	850	0
531	20230908	113800	8500	850	850	850	850	0
532	20230908	113700	8500	850	850	850	850	0
533	20230908	113600	8500	850	850	850	850	0
534	20230908	113500	8500	850	850	850	850	0
535	20230908	113400	8500	850	850	850	850	0
536	20230908	113300	8500	850	850	850	850	0
537	20230908	113200	8500	850	850	850	850	0
538	20230908	113100	8500	850	850	850	850	0
539	20230908	113000	8500	850	850	850	850	0
540	20230908	112900	8500	850	850	850	850	0
541	20230908	112800	8500	850	850	850	850	0
542	20230908	112700	8500	850	850	850	850	0
543	20230908	112600	8500	850	850	850	850	0
544	20230908	112500	8500	850	850	850	850	0
545	20230908	112400	8500	850	850	850	850	0
546	20230908	112300	8500	850	850	850	850	0
547	20230908	112200	8500	850	850	850	850	0
548	20230908	112100	8500	850	850	850	850	0
549	20230908	112000	8500	850	850	850	850	0
550	20230908	111900	8500	850	850	850	850	0
551	20230908	111800	8500	850	850	850	850	0
552	20230908	111700	8500	850	850	850	850	0
553	20230908	111600	8500	850	850	850	850	0
554	20230908	111500	8500	850	850	850	850	0
555	20230908	111400	8500	850	850	850	850	0
556	20230908	111300	8500	850	850	850	850	0
557	20230908	111200	8500	850	850	850	850	0
558	20230908	111100	8500	850	850	850	850	0
559	20230908	111000	8500	850	850	850	850	0
560	20230908	110900	8500	850	850	850	850	0
561	20230908	110800	8500	850	850	850	850	0
562	20230908	110700	8500	850	850	850	850	0
563	20230908	110600	8500	850	850	850	850	0
564	20230908	110500	8500	850	850	850	850	0
565	20230908	110400	8500	850	850	850	850	0
566	20230908	110300	8500	850	850	850	850	0
567	20230908	110200	8500	850	850	850	850	0
568	20230908	110100	8500	850	850	850	850	0
569	20230908	110000	8500	850	850	850	850	0
570	20230908	105900	8500	850	850	850	850	0
571	20230908	105800	8500	850	850	850	850	0
572	20230908	105700	8500	850	850	850	850	0
573	20230908	105600	8500	850	850	850	850	0
574	20230908	105500	8500	850	850	850	850	0
575	20230908	105400	8500	850	850	850	850	0
576	20230908	105300	8500	850	850	850	850	0
577	20230908	105200	8500	850	850	850	850	0
578	20230908	105100	8500	850	850	850	850	0
579	20230908	105000	8500	850	850	850	850	0
580	20230908	104900	8500	850	850	850	850	0
581	20230908	104800	8500	850	850	850	850	0
582	20230908	104700	8500	850	850	850	850	0
583	20230908	104600	8500	850	850	850	850	0
584	20230908	104500	8500	850	850	850	850	0
585	20230908	104400	8500	850	850	850	850	0
586	20230908	104300	8500	850	850	850	850	0
587	20230908	104200	8500	850	850	850	850	0
588	20230908	104100	8500	850	850	850	850	0
589	20230908	104000	8500	850	850	850	850	0
590	20230908	103900	8500	850	850	850	850	0
591	20230908	103800	8500	850	850	850	850	0
592	20230908	103700	8500	850	850	850	850	0
593	20230908	103600	8500	850	850	850	850	0
594	20230908	103500	8500	850	850	850	850	0
595	20230908	103400	8500	850	850	850	850	0
596	20230908	103300	8500	850	850	850	850	0
597	20230908	103200	8500	850	850	850	850	0
598	20230908	103100	8500	850	850	850	850	0
599	20230908	103000	8500	850	850	850	850	0
600	20230908	102900	8500	850	850	850	850	0
601	20230908	102800	8500	850	850	850	850	0
602	20230908	102700	8500	850	850	850	850	0
603	20230908	102600	8500	850	850	850	850	0
604	20230908	102500	8500	850	850	850	850	0
605	20230908	102400	8500	850	850	850	850	0
606	20230908	102300	8500	850	850	850	850	0
607	20230908	102200	8500	850	850	850	850	0
608	20230908	102100	8500	850	850	850	850	0
609	20230908	102000	8500	850	850	850	850	0
610	20230908	101900	8500	850	850	850	850	0
611	20230908	101800	8500	850	850	850	850	0
612	20230908	101700	8500	850	850	850	850	0
613	20230908	101600	8500	850	850	850	850	0
614	20230908	101500	8500	850	850	850	850	0
615	20230908	101400	8500	850	850	850	850	0
616	20230908	101300	8500	850	850	850	850	0
617	20230908	101200	8500	850	850	850	850	0
618	20230908	101100	8500	850	850	850	850	0
619	20230908	101000	8500	850	850	850	850	0
620	20230908	100900	8500	850	850	850	850	0
621	20230908	100800	8500	850	850	850	850	0
622	20230908	100700	8500	850	850	850	850	0
623	20230908	100600	8500	850	850	850	850	0
624	20230908	100500	8500	850	850	850	850	0
625	20230908	100400	8500	850	850	850	850	0
626	20230908	100300	8500	850	850	850	850	0
627	20230908	100200	8500	850	850	850	850	0
628	20230908	100100	8500	850	850	850	850	0
629	20230908	100000	8500	850	850	850	850	0
630	20230908	095900	8500	850	850	850	850	0
631	20230908	095800	8500	850	850	850	850	0
632	20230908	095700	8500	850	850	850	850	0
633	20230908	095600	8500	850	850	850	850	0
634	20230908	095500	8500	850	850	850	850	0
635	20230908	095400	8500	850	850	850	850	0
636	20230908	095300	8500	850	850	850	850	0
637	20230908	095200	8500	850	850	850	850	0
638	20230908	095100	8500	850	850	850	850	0
639	20230908	095000	8500	850	850	850	850	0
640	20230908	094900	8500	850	850	850	850	0
641	20230908	094800	8500	850	850	850	850	0
642	20230908	094700	8500	850	850	850	850	0
643	20230908	094600	8500	850	850	850	850	0
644	20230908	094500	8500	850	850	850	850	0
645	20230908	094400	8500	850	850	850	850	0
646	20230908	094300	8500	850	850	850	850	0
647	20230908	094200	8500	850	850	850	850	0
648	20230908	094100	8500	850	850	850	850	0
649	20230908	094000	8500	850	850	850	850	0
650	20230908	093900	8500	850	850	850	850	0
651	20230908	093800	8500	850	850	850	850	0
652	20230908	093700	8500	850	850	850	850	0
653	20230908	093600	8500	850	850	850	850	0
654	20230908	093500	8500	850	850	850	850	0
655	20230908	093400	8500	850	850	850	850	0
656	20230908	093300	8500	850	850	850	850	0
657	20230908	093200	8500	850	850	850	850	0
658	20230908	093100	8500	850	850	850	850	0
659	20230908	093000	8500	850	850	850	850	0
660	20230908	092900	8500	850	850	850	850	0
661	20230908	092800	8500	850	850	850	850	0
662	20230908	092700	8500	850	850	850	850	10
663	20230908	092600	0	850	850	850	850	0
664	20230908	092500	0	850	850	850	850	0
665	20230908	092400	0	850	850	850	850	0
666	20230908	092300	0	850	850	850	850	0
667	20230908	092200	0	850	850	850	850	0
668	20230908	092100	0	850	850	850	850	0
669	20230908	092000	0	850	850	850	850	0
670	20230908	091900	0	850	850	850	850	0
671	20230908	091800	0	850	850	850	850	0
672	20230908	091700	0	850	850	850	850	0
673	20230908	091600	0	850	850	850	850	0
674	20230908	091500	0	850	850	850	850	0
675	20230908	091400	0	850	850	850	850	0
676	20230908	091300	0	850	850	850	850	0
677	20230908	091200	0	850	850	850	850	0
678	20230908	091100	0	850	850	850	850	0
679	20230908	091000	0	850	850	850	850	0
680	20230908	090900	0	850	850	850	850	0
681	20230908	090800	0	850	850	850	850	0
682	20230908	090700	0	850	850	850	850	0
683	20230908	090600	0	850	850	850	850	0
684	20230908	090500	0	850	850	850	850	0
685	20230908	090400	0	850	850	850	850	0
686	20230908	090300	0	850	850	850	850	0
687	20230908	090200	0	850	850	850	850	0
688	20230908	090100	0	850	850	850	850	0
689	20230908	090000	0	850	850	850	850	0