KissMeData/270210/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	202800	499000	4990	4990	4990	4990	100
3	20230905	202700	499000	4990	4990	4990	4990	0
4	20230905	202600	499000	4990	4990	4990	4990	0
5	20230905	202500	499000	4990	4990	4990	4990	0
6	20230905	202400	499000	4990	4990	4990	4990	0
7	20230905	202300	499000	4990	4990	4990	4990	0
8	20230905	202200	499000	4990	4990	4990	4990	0
9	20230905	202100	499000	4990	4990	4990	4990	0
10	20230905	202000	499000	4990	4990	4990	4990	0
11	20230905	201900	499000	4990	4990	4990	4990	0
12	20230905	201800	499000	4990	4990	4990	4990	0
13	20230905	201700	499000	4990	4990	4990	4990	0
14	20230905	201600	499000	4990	4990	4990	4990	0
15	20230905	201500	499000	4990	4990	4990	4990	0
16	20230905	201400	499000	4990	4990	4990	4990	0
17	20230905	201300	499000	4990	4990	4990	4990	0
18	20230905	201200	499000	4990	4990	4990	4990	0
19	20230905	201100	499000	4990	4990	4990	4990	0
20	20230905	201000	499000	4990	4990	4990	4990	0
21	20230905	200900	499000	4990	4990	4990	4990	0
22	20230905	200800	499000	4990	4990	4990	4990	0
23	20230905	200700	499000	4990	4990	4990	4990	0
24	20230905	200600	499000	4990	4990	4990	4990	0
25	20230905	200500	499000	4990	4990	4990	4990	0
26	20230905	200400	499000	4990	4990	4990	4990	0
27	20230905	200300	499000	4990	4990	4990	4990	0
28	20230905	200200	499000	4990	4990	4990	4990	0
29	20230905	200100	499000	4990	4990	4990	4990	0
30	20230905	200000	499000	4990	4990	4990	4990	0
31	20230905	195900	499000	4990	4990	4990	4990	0
32	20230905	195800	499000	4990	4990	4990	4990	100
33	20230905	195700	499000	4990	4990	4990	4990	0
34	20230905	195600	499000	4990	4990	4990	4990	0
35	20230905	195500	499000	4990	4990	4990	4990	0
36	20230905	195400	499000	4990	4990	4990	4990	0
37	20230905	195300	499000	4990	4990	4990	4990	0
38	20230905	195200	499000	4990	4990	4990	4990	0
39	20230905	195100	499000	4990	4990	4990	4990	0
40	20230905	195000	499000	4990	4990	4990	4990	0
41	20230905	194900	499000	4990	4990	4990	4990	0
42	20230905	194800	499000	4990	4990	4990	4990	0
43	20230905	194700	499000	4990	4990	4990	4990	0
44	20230905	194600	499000	4990	4990	4990	4990	0
45	20230905	194500	499000	4990	4990	4990	4990	0
46	20230905	194400	499000	4990	4990	4990	4990	0
47	20230905	194300	499000	4990	4990	4990	4990	0
48	20230905	194200	499000	4990	4990	4990	4990	0
49	20230905	194100	499000	4990	4990	4990	4990	0
50	20230905	194000	499000	4990	4990	4990	4990	0
51	20230905	193900	499000	4990	4990	4990	4990	0
52	20230905	193800	499000	4990	4990	4990	4990	0
53	20230905	193700	499000	4990	4990	4990	4990	0
54	20230905	193600	499000	4990	4990	4990	4990	0
55	20230905	193500	499000	4990	4990	4990	4990	0
56	20230905	193400	499000	4990	4990	4990	4990	0
57	20230905	193300	499000	4990	4990	4990	4990	0
58	20230905	193200	499000	4990	4990	4990	4990	0
59	20230905	193100	499000	4990	4990	4990	4990	0
60	20230905	193000	499000	4990	4990	4990	4990	0
61	20230905	192900	499000	4990	4990	4990	4990	0
62	20230905	192800	499000	4990	4990	4990	4990	100
63	20230905	192700	499000	4990	4990	4990	4990	0
64	20230905	192600	499000	4990	4990	4990	4990	0
65	20230905	192500	499000	4990	4990	4990	4990	0
66	20230905	192400	499000	4990	4990	4990	4990	0
67	20230905	192300	499000	4990	4990	4990	4990	0
68	20230905	192200	499000	4990	4990	4990	4990	0
69	20230905	192100	499000	4990	4990	4990	4990	0
70	20230905	192000	499000	4990	4990	4990	4990	0
71	20230905	191900	499000	4990	4990	4990	4990	0
72	20230905	191800	499000	4990	4990	4990	4990	0
73	20230905	191700	499000	4990	4990	4990	4990	0
74	20230905	191600	499000	4990	4990	4990	4990	0
75	20230905	191500	499000	4990	4990	4990	4990	0
76	20230905	191400	499000	4990	4990	4990	4990	0
77	20230905	191300	499000	4990	4990	4990	4990	0
78	20230905	191200	499000	4990	4990	4990	4990	0
79	20230905	191100	499000	4990	4990	4990	4990	0
80	20230905	191000	499000	4990	4990	4990	4990	0
81	20230905	190900	499000	4990	4990	4990	4990	0
82	20230905	190800	499000	4990	4990	4990	4990	0
83	20230905	190700	499000	4990	4990	4990	4990	0
84	20230905	190600	499000	4990	4990	4990	4990	0
85	20230905	190500	499000	4990	4990	4990	4990	0
86	20230905	190400	499000	4990	4990	4990	4990	0
87	20230905	190300	499000	4990	4990	4990	4990	0
88	20230905	190200	499000	4990	4990	4990	4990	0
89	20230905	190100	499000	4990	4990	4990	4990	0
90	20230905	190000	499000	4990	4990	4990	4990	0
91	20230905	185900	499000	4990	4990	4990	4990	0
92	20230905	185800	499000	4990	4990	4990	4990	100
93	20230905	185700	499000	4990	4990	4990	4990	0
94	20230905	185600	499000	4990	4990	4990	4990	0
95	20230905	185500	499000	4990	4990	4990	4990	0
96	20230905	185400	499000	4990	4990	4990	4990	0
97	20230905	185300	499000	4990	4990	4990	4990	0
98	20230905	185200	499000	4990	4990	4990	4990	0
99	20230905	185100	499000	4990	4990	4990	4990	0
100	20230905	185000	499000	4990	4990	4990	4990	0
101	20230905	184900	499000	4990	4990	4990	4990	0
102	20230905	184800	499000	4990	4990	4990	4990	0
103	20230905	184700	499000	4990	4990	4990	4990	0
104	20230905	184600	499000	4990	4990	4990	4990	0
105	20230905	184500	499000	4990	4990	4990	4990	0
106	20230905	184400	499000	4990	4990	4990	4990	0
107	20230905	184300	499000	4990	4990	4990	4990	0
108	20230905	184200	499000	4990	4990	4990	4990	0
109	20230905	184100	499000	4990	4990	4990	4990	0
110	20230905	184000	499000	4990	4990	4990	4990	0
111	20230905	183900	499000	4990	4990	4990	4990	0
112	20230905	183800	499000	4990	4990	4990	4990	0
113	20230905	183700	499000	4990	4990	4990	4990	0
114	20230905	183600	499000	4990	4990	4990	4990	0
115	20230905	183500	499000	4990	4990	4990	4990	0
116	20230905	183400	499000	4990	4990	4990	4990	0
117	20230905	183300	499000	4990	4990	4990	4990	0
118	20230905	183200	499000	4990	4990	4990	4990	0
119	20230905	183100	499000	4990	4990	4990	4990	0
120	20230905	183000	499000	4990	4990	4990	4990	0
121	20230905	182900	499000	4990	4990	4990	4990	0
122	20230905	182800	499000	4990	4990	4990	4990	100
123	20230905	182700	499000	4990	4990	4990	4990	0
124	20230905	182600	499000	4990	4990	4990	4990	0
125	20230905	182500	499000	4990	4990	4990	4990	0
126	20230905	182400	499000	4990	4990	4990	4990	0
127	20230905	182300	499000	4990	4990	4990	4990	0
128	20230905	182200	499000	4990	4990	4990	4990	0
129	20230905	182100	499000	4990	4990	4990	4990	0
130	20230905	182000	499000	4990	4990	4990	4990	0
131	20230905	181900	499000	4990	4990	4990	4990	0
132	20230905	181800	499000	4990	4990	4990	4990	0
133	20230905	181700	499000	4990	4990	4990	4990	0
134	20230905	181600	499000	4990	4990	4990	4990	0
135	20230905	181500	499000	4990	4990	4990	4990	0
136	20230905	181400	499000	4990	4990	4990	4990	0
137	20230905	181300	499000	4990	4990	4990	4990	0
138	20230905	181200	499000	4990	4990	4990	4990	0
139	20230905	181100	499000	4990	4990	4990	4990	0
140	20230905	181000	499000	4990	4990	4990	4990	0
141	20230905	180900	499000	4990	4990	4990	4990	0
142	20230905	180800	499000	4990	4990	4990	4990	0
143	20230905	180700	499000	4990	4990	4990	4990	0
144	20230905	180600	499000	4990	4990	4990	4990	0
145	20230905	180500	499000	4990	4990	4990	4990	0
146	20230905	180400	499000	4990	4990	4990	4990	0
147	20230905	180300	499000	4990	4990	4990	4990	0
148	20230905	180200	499000	4990	4990	4990	4990	0
149	20230905	180100	499000	4990	4990	4990	4990	0
150	20230905	180000	499000	4990	4990	4990	4990	0
151	20230905	175900	499000	4990	4990	4990	4990	0
152	20230905	175800	499000	4990	4990	4990	4990	100
153	20230905	175700	499000	4990	4990	4990	4990	0
154	20230905	175600	499000	4990	4990	4990	4990	0
155	20230905	175500	499000	4990	4990	4990	4990	0
156	20230905	175400	499000	4990	4990	4990	4990	0
157	20230905	175300	499000	4990	4990	4990	4990	0
158	20230905	175200	499000	4990	4990	4990	4990	0
159	20230905	175100	499000	4990	4990	4990	4990	0
160	20230905	175000	499000	4990	4990	4990	4990	0
161	20230905	174900	499000	4990	4990	4990	4990	0
162	20230905	174800	499000	4990	4990	4990	4990	0
163	20230905	174700	499000	4990	4990	4990	4990	0
164	20230905	174600	499000	4990	4990	4990	4990	0
165	20230905	174500	499000	4990	4990	4990	4990	0
166	20230905	174400	499000	4990	4990	4990	4990	0
167	20230905	174300	499000	4990	4990	4990	4990	0
168	20230905	174200	499000	4990	4990	4990	4990	0
169	20230905	174100	499000	4990	4990	4990	4990	0
170	20230905	174000	499000	4990	4990	4990	4990	0
171	20230905	173900	499000	4990	4990	4990	4990	0
172	20230905	173800	499000	4990	4990	4990	4990	0
173	20230905	173700	499000	4990	4990	4990	4990	0
174	20230905	173600	499000	4990	4990	4990	4990	0
175	20230905	173500	499000	4990	4990	4990	4990	0
176	20230905	173400	499000	4990	4990	4990	4990	0
177	20230905	173300	499000	4990	4990	4990	4990	0
178	20230905	173200	499000	4990	4990	4990	4990	0
179	20230905	173100	499000	4990	4990	4990	4990	0
180	20230905	173000	499000	4990	4990	4990	4990	0
181	20230905	172900	499000	4990	4990	4990	4990	0
182	20230905	172800	499000	4990	4990	4990	4990	100
183	20230905	172700	499000	4990	4990	4990	4990	0
184	20230905	172600	499000	4990	4990	4990	4990	0
185	20230905	172500	499000	4990	4990	4990	4990	0
186	20230905	172400	499000	4990	4990	4990	4990	0
187	20230905	172300	499000	4990	4990	4990	4990	0
188	20230905	172200	499000	4990	4990	4990	4990	0
189	20230905	172100	499000	4990	4990	4990	4990	0
190	20230905	172000	499000	4990	4990	4990	4990	0
191	20230905	171900	499000	4990	4990	4990	4990	0
192	20230905	171800	499000	4990	4990	4990	4990	0
193	20230905	171700	499000	4990	4990	4990	4990	0
194	20230905	171600	499000	4990	4990	4990	4990	0
195	20230905	171500	499000	4990	4990	4990	4990	0
196	20230905	171400	499000	4990	4990	4990	4990	0
197	20230905	171300	499000	4990	4990	4990	4990	0
198	20230905	171200	499000	4990	4990	4990	4990	0
199	20230905	171100	499000	4990	4990	4990	4990	0
200	20230905	171000	499000	4990	4990	4990	4990	0
201	20230905	170900	499000	4990	4990	4990	4990	0
202	20230905	170800	499000	4990	4990	4990	4990	0
203	20230905	170700	499000	4990	4990	4990	4990	0
204	20230905	170600	499000	4990	4990	4990	4990	0
205	20230905	170500	499000	4990	4990	4990	4990	0
206	20230905	170400	499000	4990	4990	4990	4990	0
207	20230905	170300	499000	4990	4990	4990	4990	0
208	20230905	170200	499000	4990	4990	4990	4990	0
209	20230905	170100	499000	4990	4990	4990	4990	0
210	20230905	170000	499000	4990	4990	4990	4990	0
211	20230905	165900	499000	4990	4990	4990	4990	0
212	20230905	165800	499000	4990	4990	4990	4990	100
213	20230905	165700	499000	4990	4990	4990	4990	0
214	20230905	165600	499000	4990	4990	4990	4990	0
215	20230905	165500	499000	4990	4990	4990	4990	0
216	20230905	165400	499000	4990	4990	4990	4990	0
217	20230905	165300	499000	4990	4990	4990	4990	0
218	20230905	165200	499000	4990	4990	4990	4990	0
219	20230905	165100	499000	4990	4990	4990	4990	0
220	20230905	165000	499000	4990	4990	4990	4990	0
221	20230905	164900	499000	4990	4990	4990	4990	0
222	20230905	164800	499000	4990	4990	4990	4990	0
223	20230905	164700	499000	4990	4990	4990	4990	0
224	20230905	164600	499000	4990	4990	4990	4990	0
225	20230905	164500	499000	4990	4990	4990	4990	0
226	20230905	164400	499000	4990	4990	4990	4990	0
227	20230905	164300	499000	4990	4990	4990	4990	0
228	20230905	164200	499000	4990	4990	4990	4990	0
229	20230905	164100	499000	4990	4990	4990	4990	0
230	20230905	164000	499000	4990	4990	4990	4990	0
231	20230905	163900	499000	4990	4990	4990	4990	0
232	20230905	163800	499000	4990	4990	4990	4990	0
233	20230905	163700	499000	4990	4990	4990	4990	0
234	20230905	163600	499000	4990	4990	4990	4990	0
235	20230905	163500	499000	4990	4990	4990	4990	0
236	20230905	163400	499000	4990	4990	4990	4990	0
237	20230905	163300	499000	4990	4990	4990	4990	0
238	20230905	163200	499000	4990	4990	4990	4990	0
239	20230905	163100	499000	4990	4990	4990	4990	0
240	20230905	163000	499000	4990	4990	4990	4990	0
241	20230905	162900	499000	4990	4990	4990	4990	0
242	20230905	162800	499000	4990	4990	4990	4990	100
243	20230905	162700	499000	4990	4990	4990	4990	0
244	20230905	162600	499000	4990	4990	4990	4990	0
245	20230905	162500	499000	4990	4990	4990	4990	0
246	20230905	162400	499000	4990	4990	4990	4990	0
247	20230905	162300	499000	4990	4990	4990	4990	0
248	20230905	162200	499000	4990	4990	4990	4990	0
249	20230905	162100	499000	4990	4990	4990	4990	0
250	20230905	162000	499000	4990	4990	4990	4990	0
251	20230905	161900	499000	4990	4990	4990	4990	0
252	20230905	161800	499000	4990	4990	4990	4990	0
253	20230905	161700	499000	4990	4990	4990	4990	0
254	20230905	161600	499000	4990	4990	4990	4990	0
255	20230905	161500	499000	4990	4990	4990	4990	0
256	20230905	161400	499000	4990	4990	4990	4990	0
257	20230905	161300	499000	4990	4990	4990	4990	0
258	20230905	161200	499000	4990	4990	4990	4990	0
259	20230905	161100	499000	4990	4990	4990	4990	0
260	20230905	161000	499000	4990	4990	4990	4990	0
261	20230905	160900	499000	4990	4990	4990	4990	0
262	20230905	160800	499000	4990	4990	4990	4990	0
263	20230905	160700	499000	4990	4990	4990	4990	0
264	20230905	160600	499000	4990	4990	4990	4990	0
265	20230905	160500	499000	4990	4990	4990	4990	0
266	20230905	160400	499000	4990	4990	4990	4990	0
267	20230905	160300	499000	4990	4990	4990	4990	0
268	20230905	160200	499000	4990	4990	4990	4990	0
269	20230905	160100	499000	4990	4990	4990	4990	0
270	20230905	160000	499000	4990	4990	4990	4990	0
271	20230905	155900	499000	4990	4990	4990	4990	0
272	20230905	155800	499000	4990	4990	4990	4990	100
273	20230905	155700	499000	4990	4990	4990	4990	0
274	20230905	155600	499000	4990	4990	4990	4990	0
275	20230905	155500	499000	4990	4990	4990	4990	0
276	20230905	155400	499000	4990	4990	4990	4990	0
277	20230905	155300	499000	4990	4990	4990	4990	0
278	20230905	155200	499000	4990	4990	4990	4990	0
279	20230905	155100	499000	4990	4990	4990	4990	0
280	20230905	155000	499000	4990	4990	4990	4990	0
281	20230905	154900	499000	4990	4990	4990	4990	0
282	20230905	154800	499000	4990	4990	4990	4990	0
283	20230905	154700	499000	4990	4990	4990	4990	0
284	20230905	154600	499000	4990	4990	4990	4990	0
285	20230905	154500	499000	4990	4990	4990	4990	0
286	20230905	154400	499000	4990	4990	4990	4990	0
287	20230905	154300	499000	4990	4990	4990	4990	0
288	20230905	154200	499000	4990	4990	4990	4990	0
289	20230905	154100	499000	4990	4990	4990	4990	0
290	20230905	154000	499000	4990	4990	4990	4990	0
291	20230905	153900	499000	4990	4990	4990	4990	0
292	20230905	153800	499000	4990	4990	4990	4990	0
293	20230905	153700	499000	4990	4990	4990	4990	0
294	20230905	153600	499000	4990	4990	4990	4990	0
295	20230905	153500	499000	4990	4990	4990	4990	0
296	20230905	153400	499000	4990	4990	4990	4990	0
297	20230905	153300	499000	4990	4990	4990	4990	0
298	20230905	153200	499000	4990	4990	4990	4990	0
299	20230905	153100	499000	4990	4990	4990	4990	0
300	20230905	153000	499000	4990	4990	4990	4990	0
301	20230905	152900	499000	4990	4990	4990	4990	0
302	20230905	152800	499000	4990	4990	4990	4990	0
303	20230905	152700	499000	4990	4990	4990	4990	0
304	20230905	152600	499000	4990	4990	4990	4990	0
305	20230905	152500	499000	4990	4990	4990	4990	0
306	20230905	152400	499000	4990	4990	4990	4990	0
307	20230905	152300	499000	4990	4990	4990	4990	0
308	20230905	152200	499000	4990	4990	4990	4990	0
309	20230905	152100	499000	4990	4990	4990	4990	0
310	20230905	152000	499000	4990	4990	4990	4990	0
311	20230905	151900	499000	4990	4990	4990	4990	0
312	20230905	151800	499000	4990	4990	4990	4990	0
313	20230905	151700	499000	4990	4990	4990	4990	0
314	20230905	151600	499000	4990	4990	4990	4990	0
315	20230905	151500	499000	4990	4990	4990	4990	0
316	20230905	151400	499000	4990	4990	4990	4990	0
317	20230905	151300	499000	4990	4990	4990	4990	0
318	20230905	151200	499000	4990	4990	4990	4990	0
319	20230905	151100	499000	4990	4990	4990	4990	0
320	20230905	151000	499000	4990	4990	4990	4990	0
321	20230905	150900	499000	4990	4990	4990	4990	0
322	20230905	150800	499000	4990	4990	4990	4990	0
323	20230905	150700	499000	4990	4990	4990	4990	0
324	20230905	150600	499000	4990	4990	4990	4990	0
325	20230905	150500	499000	4990	4990	4990	4990	0
326	20230905	150400	499000	4990	4990	4990	4990	0
327	20230905	150300	499000	4990	4990	4990	4990	0
328	20230905	150200	499000	4990	4990	4990	4990	0
329	20230905	150100	499000	4990	4990	4990	4990	0
330	20230905	150000	499000	4990	4990	4990	4990	0
331	20230905	145900	499000	4990	4990	4990	4990	0
332	20230905	145800	499000	4990	4990	4990	4990	0
333	20230905	145700	499000	4990	4990	4990	4990	0
334	20230905	145600	499000	4990	4990	4990	4990	0
335	20230905	145500	499000	4990	4990	4990	4990	0
336	20230905	145400	499000	4990	4990	4990	4990	0
337	20230905	145300	499000	4990	4990	4990	4990	0
338	20230905	145200	499000	4990	4990	4990	4990	0
339	20230905	145100	499000	4990	4990	4990	4990	0
340	20230905	145000	499000	4990	4990	4990	4990	0
341	20230905	144900	499000	4990	4990	4990	4990	0
342	20230905	144800	499000	4990	4990	4990	4990	0
343	20230905	144700	499000	4990	4990	4990	4990	0
344	20230905	144600	499000	4990	4990	4990	4990	0
345	20230905	144500	499000	4990	4990	4990	4990	0
346	20230905	144400	499000	4990	4990	4990	4990	0
347	20230905	144300	499000	4990	4990	4990	4990	0
348	20230905	144200	499000	4990	4990	4990	4990	0
349	20230905	144100	499000	4990	4990	4990	4990	0
350	20230905	144000	499000	4990	4990	4990	4990	0
351	20230905	143900	499000	4990	4990	4990	4990	0
352	20230905	143800	499000	4990	4990	4990	4990	0
353	20230905	143700	499000	4990	4990	4990	4990	0
354	20230905	143600	499000	4990	4990	4990	4990	0
355	20230905	143500	499000	4990	4990	4990	4990	0
356	20230905	143400	499000	4990	4990	4990	4990	0
357	20230905	143300	499000	4990	4990	4990	4990	0
358	20230905	143200	499000	4990	4990	4990	4990	0
359	20230905	143100	499000	4990	4990	4990	4990	0
360	20230905	143000	499000	4990	4990	4990	4990	0
361	20230905	142900	499000	4990	4990	4990	4990	0
362	20230905	142800	499000	4990	4990	4990	4990	0
363	20230905	142700	499000	4990	4990	4990	4990	0
364	20230905	142600	499000	4990	4990	4990	4990	0
365	20230905	142500	499000	4990	4990	4990	4990	0
366	20230905	142400	499000	4990	4990	4990	4990	0
367	20230905	142300	499000	4990	4990	4990	4990	0
368	20230905	142200	499000	4990	4990	4990	4990	0
369	20230905	142100	499000	4990	4990	4990	4990	0
370	20230905	142000	499000	4990	4990	4990	4990	0
371	20230905	141900	499000	4990	4990	4990	4990	0
372	20230905	141800	499000	4990	4990	4990	4990	0
373	20230905	141700	499000	4990	4990	4990	4990	0
374	20230905	141600	499000	4990	4990	4990	4990	0
375	20230905	141500	499000	4990	4990	4990	4990	0
376	20230905	141400	499000	4990	4990	4990	4990	0
377	20230905	141300	499000	4990	4990	4990	4990	0
378	20230905	141200	499000	4990	4990	4990	4990	0
379	20230905	141100	499000	4990	4990	4990	4990	0
380	20230905	141000	499000	4990	4990	4990	4990	0
381	20230905	140900	499000	4990	4990	4990	4990	0
382	20230905	140800	499000	4990	4990	4990	4990	0
383	20230905	140700	499000	4990	4990	4990	4990	0
384	20230905	140600	499000	4990	4990	4990	4990	0
385	20230905	140500	499000	4990	4990	4990	4990	0
386	20230905	140400	499000	4990	4990	4990	4990	0
387	20230905	140300	499000	4990	4990	4990	4990	0
388	20230905	140200	499000	4990	4990	4990	4990	0
389	20230905	140100	499000	4990	4990	4990	4990	0
390	20230905	140000	499000	4990	4990	4990	4990	0
391	20230905	135900	499000	4990	4990	4990	4990	0
392	20230905	135800	499000	4990	4990	4990	4990	0
393	20230905	135700	499000	4990	4990	4990	4990	0
394	20230905	135600	499000	4990	4990	4990	4990	0
395	20230905	135500	499000	4990	4990	4990	4990	0
396	20230905	135400	499000	4990	4990	4990	4990	0
397	20230905	135300	499000	4990	4990	4990	4990	0
398	20230905	135200	499000	4990	4990	4990	4990	0
399	20230905	135100	499000	4990	4990	4990	4990	0
400	20230905	135000	499000	4990	4990	4990	4990	0
401	20230905	134900	499000	4990	4990	4990	4990	0
402	20230905	134800	499000	4990	4990	4990	4990	0
403	20230905	134700	499000	4990	4990	4990	4990	0
404	20230905	134600	499000	4990	4990	4990	4990	0
405	20230905	134500	499000	4990	4990	4990	4990	0
406	20230905	134400	499000	4990	4990	4990	4990	0
407	20230905	134300	499000	4990	4990	4990	4990	0
408	20230905	134200	499000	4990	4990	4990	4990	0
409	20230905	134100	499000	4990	4990	4990	4990	0
410	20230905	134000	499000	4990	4990	4990	4990	0
411	20230905	133900	499000	4990	4990	4990	4990	0
412	20230905	133800	499000	4990	4990	4990	4990	0
413	20230905	133700	499000	4990	4990	4990	4990	0
414	20230905	133600	499000	4990	4990	4990	4990	0
415	20230905	133500	499000	4990	4990	4990	4990	0
416	20230905	133400	499000	4990	4990	4990	4990	0
417	20230905	133300	499000	4990	4990	4990	4990	0
418	20230905	133200	499000	4990	4990	4990	4990	0
419	20230905	133100	499000	4990	4990	4990	4990	0
420	20230905	133000	499000	4990	4990	4990	4990	0
421	20230905	132900	499000	4990	4990	4990	4990	0
422	20230905	132800	499000	4990	4990	4990	4990	0
423	20230905	132700	499000	4990	4990	4990	4990	0
424	20230905	132600	499000	4990	4990	4990	4990	0
425	20230905	132500	499000	4990	4990	4990	4990	0
426	20230905	132400	499000	4990	4990	4990	4990	0
427	20230905	132300	499000	4990	4990	4990	4990	0
428	20230905	132200	499000	4990	4990	4990	4990	0
429	20230905	132100	499000	4990	4990	4990	4990	0
430	20230905	132000	499000	4990	4990	4990	4990	0
431	20230905	131900	499000	4990	4990	4990	4990	0
432	20230905	131800	499000	4990	4990	4990	4990	0
433	20230905	131700	499000	4990	4990	4990	4990	0
434	20230905	131600	499000	4990	4990	4990	4990	0
435	20230905	131500	499000	4990	4990	4990	4990	0
436	20230905	131400	499000	4990	4990	4990	4990	0
437	20230905	131300	499000	4990	4990	4990	4990	0
438	20230905	131200	499000	4990	4990	4990	4990	0
439	20230905	131100	499000	4990	4990	4990	4990	0
440	20230905	131000	499000	4990	4990	4990	4990	0
441	20230905	130900	499000	4990	4990	4990	4990	0
442	20230905	130800	499000	4990	4990	4990	4990	0
443	20230905	130700	499000	4990	4990	4990	4990	0
444	20230905	130600	499000	4990	4990	4990	4990	0
445	20230905	130500	499000	4990	4990	4990	4990	0
446	20230905	130400	499000	4990	4990	4990	4990	0
447	20230905	130300	499000	4990	4990	4990	4990	0
448	20230905	130200	499000	4990	4990	4990	4990	0
449	20230905	130100	499000	4990	4990	4990	4990	0
450	20230905	130000	499000	4990	4990	4990	4990	0
451	20230905	125900	499000	4990	4990	4990	4990	0
452	20230905	125800	499000	4990	4990	4990	4990	0
453	20230905	125700	499000	4990	4990	4990	4990	100
454	20230905	125600	0	4995	4995	4995	4995	0
455	20230905	125500	0	4995	4995	4995	4995	0
456	20230905	125400	0	4995	4995	4995	4995	0
457	20230905	125300	0	4995	4995	4995	4995	0
458	20230905	125200	0	4995	4995	4995	4995	0
459	20230905	125100	0	4995	4995	4995	4995	0
460	20230905	125000	0	4995	4995	4995	4995	0
461	20230905	124900	0	4995	4995	4995	4995	0
462	20230905	124800	0	4995	4995	4995	4995	0
463	20230905	124700	0	4995	4995	4995	4995	0
464	20230905	124600	0	4995	4995	4995	4995	0
465	20230905	124500	0	4995	4995	4995	4995	0
466	20230905	124400	0	4995	4995	4995	4995	0
467	20230905	124300	0	4995	4995	4995	4995	0
468	20230905	124200	0	4995	4995	4995	4995	0
469	20230905	124100	0	4995	4995	4995	4995	0
470	20230905	124000	0	4995	4995	4995	4995	0
471	20230905	123900	0	4995	4995	4995	4995	0
472	20230905	123800	0	4995	4995	4995	4995	0
473	20230905	123700	0	4995	4995	4995	4995	0
474	20230905	123600	0	4995	4995	4995	4995	0
475	20230905	123500	0	4995	4995	4995	4995	0
476	20230905	123400	0	4995	4995	4995	4995	0
477	20230905	123300	0	4995	4995	4995	4995	0
478	20230905	123200	0	4995	4995	4995	4995	0
479	20230905	123100	0	4995	4995	4995	4995	0
480	20230905	123000	0	4995	4995	4995	4995	0
481	20230905	122900	0	4995	4995	4995	4995	0
482	20230905	122800	0	4995	4995	4995	4995	0
483	20230905	122700	0	4995	4995	4995	4995	0
484	20230905	122600	0	4995	4995	4995	4995	0
485	20230905	122500	0	4995	4995	4995	4995	0
486	20230905	122400	0	4995	4995	4995	4995	0
487	20230905	122300	0	4995	4995	4995	4995	0
488	20230905	122200	0	4995	4995	4995	4995	0
489	20230905	122100	0	4995	4995	4995	4995	0
490	20230905	122000	0	4995	4995	4995	4995	0
491	20230905	121900	0	4995	4995	4995	4995	0
492	20230905	121800	0	4995	4995	4995	4995	0
493	20230905	121700	0	4995	4995	4995	4995	0
494	20230905	121600	0	4995	4995	4995	4995	0
495	20230905	121500	0	4995	4995	4995	4995	0
496	20230905	121400	0	4995	4995	4995	4995	0
497	20230905	121300	0	4995	4995	4995	4995	0
498	20230905	121200	0	4995	4995	4995	4995	0
499	20230905	121100	0	4995	4995	4995	4995	0
500	20230905	121000	0	4995	4995	4995	4995	0
501	20230905	120900	0	4995	4995	4995	4995	0
502	20230905	120800	0	4995	4995	4995	4995	0
503	20230905	120700	0	4995	4995	4995	4995	0
504	20230905	120600	0	4995	4995	4995	4995	0
505	20230905	120500	0	4995	4995	4995	4995	0
506	20230905	120400	0	4995	4995	4995	4995	0
507	20230905	120300	0	4995	4995	4995	4995	0
508	20230905	120200	0	4995	4995	4995	4995	0
509	20230905	120100	0	4995	4995	4995	4995	0
510	20230905	120000	0	4995	4995	4995	4995	0
511	20230905	115900	0	4995	4995	4995	4995	0
512	20230905	115800	0	4995	4995	4995	4995	0
513	20230905	115700	0	4995	4995	4995	4995	0
514	20230905	115600	0	4995	4995	4995	4995	0
515	20230905	115500	0	4995	4995	4995	4995	0
516	20230905	115400	0	4995	4995	4995	4995	0
517	20230905	115300	0	4995	4995	4995	4995	0
518	20230905	115200	0	4995	4995	4995	4995	0
519	20230905	115100	0	4995	4995	4995	4995	0
520	20230905	115000	0	4995	4995	4995	4995	0
521	20230905	114900	0	4995	4995	4995	4995	0
522	20230905	114800	0	4995	4995	4995	4995	0
523	20230905	114700	0	4995	4995	4995	4995	0
524	20230905	114600	0	4995	4995	4995	4995	0
525	20230905	114500	0	4995	4995	4995	4995	0
526	20230905	114400	0	4995	4995	4995	4995	0
527	20230905	114300	0	4995	4995	4995	4995	0
528	20230905	114200	0	4995	4995	4995	4995	0
529	20230905	114100	0	4995	4995	4995	4995	0
530	20230905	114000	0	4995	4995	4995	4995	0
531	20230905	113900	0	4995	4995	4995	4995	0
532	20230905	113800	0	4995	4995	4995	4995	0
533	20230905	113700	0	4995	4995	4995	4995	0
534	20230905	113600	0	4995	4995	4995	4995	0
535	20230905	113500	0	4995	4995	4995	4995	0
536	20230905	113400	0	4995	4995	4995	4995	0
537	20230905	113300	0	4995	4995	4995	4995	0
538	20230905	113200	0	4995	4995	4995	4995	0
539	20230905	113100	0	4995	4995	4995	4995	0
540	20230905	113000	0	4995	4995	4995	4995	0
541	20230905	112900	0	4995	4995	4995	4995	0
542	20230905	112800	0	4995	4995	4995	4995	0
543	20230905	112700	0	4995	4995	4995	4995	0
544	20230905	112600	0	4995	4995	4995	4995	0
545	20230905	112500	0	4995	4995	4995	4995	0
546	20230905	112400	0	4995	4995	4995	4995	0
547	20230905	112300	0	4995	4995	4995	4995	0
548	20230905	112200	0	4995	4995	4995	4995	0
549	20230905	112100	0	4995	4995	4995	4995	0
550	20230905	112000	0	4995	4995	4995	4995	0
551	20230905	111900	0	4995	4995	4995	4995	0
552	20230905	111800	0	4995	4995	4995	4995	0
553	20230905	111700	0	4995	4995	4995	4995	0
554	20230905	111600	0	4995	4995	4995	4995	0
555	20230905	111500	0	4995	4995	4995	4995	0
556	20230905	111400	0	4995	4995	4995	4995	0
557	20230905	111300	0	4995	4995	4995	4995	0
558	20230905	111200	0	4995	4995	4995	4995	0
559	20230905	111100	0	4995	4995	4995	4995	0
560	20230905	111000	0	4995	4995	4995	4995	0
561	20230905	110900	0	4995	4995	4995	4995	0
562	20230905	110800	0	4995	4995	4995	4995	0
563	20230905	110700	0	4995	4995	4995	4995	0
564	20230905	110600	0	4995	4995	4995	4995	0
565	20230905	110500	0	4995	4995	4995	4995	0
566	20230905	110400	0	4995	4995	4995	4995	0
567	20230905	110300	0	4995	4995	4995	4995	0
568	20230905	110200	0	4995	4995	4995	4995	0
569	20230905	110100	0	4995	4995	4995	4995	0
570	20230905	110000	0	4995	4995	4995	4995	0
571	20230905	105900	0	4995	4995	4995	4995	0
572	20230905	105800	0	4995	4995	4995	4995	0
573	20230905	105700	0	4995	4995	4995	4995	0
574	20230905	105600	0	4995	4995	4995	4995	0
575	20230905	105500	0	4995	4995	4995	4995	0
576	20230905	105400	0	4995	4995	4995	4995	0
577	20230905	105300	0	4995	4995	4995	4995	0
578	20230905	105200	0	4995	4995	4995	4995	0
579	20230905	105100	0	4995	4995	4995	4995	0
580	20230905	105000	0	4995	4995	4995	4995	0
581	20230905	104900	0	4995	4995	4995	4995	0
582	20230905	104800	0	4995	4995	4995	4995	0
583	20230905	104700	0	4995	4995	4995	4995	0
584	20230905	104600	0	4995	4995	4995	4995	0
585	20230905	104500	0	4995	4995	4995	4995	0
586	20230905	104400	0	4995	4995	4995	4995	0
587	20230905	104300	0	4995	4995	4995	4995	0
588	20230905	104200	0	4995	4995	4995	4995	0
589	20230905	104100	0	4995	4995	4995	4995	0
590	20230905	104000	0	4995	4995	4995	4995	0
591	20230905	103900	0	4995	4995	4995	4995	0
592	20230905	103800	0	4995	4995	4995	4995	0
593	20230905	103700	0	4995	4995	4995	4995	0
594	20230905	103600	0	4995	4995	4995	4995	0
595	20230905	103500	0	4995	4995	4995	4995	0
596	20230905	103400	0	4995	4995	4995	4995	0
597	20230905	103300	0	4995	4995	4995	4995	0
598	20230905	103200	0	4995	4995	4995	4995	0
599	20230905	103100	0	4995	4995	4995	4995	0
600	20230905	103000	0	4995	4995	4995	4995	0
601	20230905	102900	0	4995	4995	4995	4995	0
602	20230905	102800	0	4995	4995	4995	4995	0
603	20230905	102700	0	4995	4995	4995	4995	0
604	20230905	102600	0	4995	4995	4995	4995	0
605	20230905	102500	0	4995	4995	4995	4995	0
606	20230905	102400	0	4995	4995	4995	4995	0
607	20230905	102300	0	4995	4995	4995	4995	0
608	20230905	102200	0	4995	4995	4995	4995	0
609	20230905	102100	0	4995	4995	4995	4995	0
610	20230905	102000	0	4995	4995	4995	4995	0
611	20230905	101900	0	4995	4995	4995	4995	0
612	20230905	101800	0	4995	4995	4995	4995	0
613	20230905	101700	0	4995	4995	4995	4995	0
614	20230905	101600	0	4995	4995	4995	4995	0
615	20230905	101500	0	4995	4995	4995	4995	0
616	20230905	101400	0	4995	4995	4995	4995	0
617	20230905	101300	0	4995	4995	4995	4995	0
618	20230905	101200	0	4995	4995	4995	4995	0
619	20230905	101100	0	4995	4995	4995	4995	0
620	20230905	101000	0	4995	4995	4995	4995	0
621	20230905	100900	0	4995	4995	4995	4995	0
622	20230905	100800	0	4995	4995	4995	4995	0
623	20230905	100700	0	4995	4995	4995	4995	0
624	20230905	100600	0	4995	4995	4995	4995	0
625	20230905	100500	0	4995	4995	4995	4995	0
626	20230905	100400	0	4995	4995	4995	4995	0
627	20230905	100300	0	4995	4995	4995	4995	0
628	20230905	100200	0	4995	4995	4995	4995	0
629	20230905	100100	0	4995	4995	4995	4995	0
630	20230905	100000	0	4995	4995	4995	4995	0
631	20230905	095900	0	4995	4995	4995	4995	0
632	20230905	095800	0	4995	4995	4995	4995	0
633	20230905	095700	0	4995	4995	4995	4995	0
634	20230905	095600	0	4995	4995	4995	4995	0
635	20230905	095500	0	4995	4995	4995	4995	0
636	20230905	095400	0	4995	4995	4995	4995	0
637	20230905	095300	0	4995	4995	4995	4995	0
638	20230905	095200	0	4995	4995	4995	4995	0
639	20230905	095100	0	4995	4995	4995	4995	0
640	20230905	095000	0	4995	4995	4995	4995	0
641	20230905	094900	0	4995	4995	4995	4995	0
642	20230905	094800	0	4995	4995	4995	4995	0
643	20230905	094700	0	4995	4995	4995	4995	0
644	20230905	094600	0	4995	4995	4995	4995	0
645	20230905	094500	0	4995	4995	4995	4995	0
646	20230905	094400	0	4995	4995	4995	4995	0
647	20230905	094300	0	4995	4995	4995	4995	0
648	20230905	094200	0	4995	4995	4995	4995	0
649	20230905	094100	0	4995	4995	4995	4995	0
650	20230905	094000	0	4995	4995	4995	4995	0
651	20230905	093900	0	4995	4995	4995	4995	0
652	20230905	093800	0	4995	4995	4995	4995	0
653	20230905	093700	0	4995	4995	4995	4995	0
654	20230905	093600	0	4995	4995	4995	4995	0
655	20230905	093500	0	4995	4995	4995	4995	0
656	20230905	093400	0	4995	4995	4995	4995	0
657	20230905	093300	0	4995	4995	4995	4995	0
658	20230905	093200	0	4995	4995	4995	4995	0
659	20230905	093100	0	4995	4995	4995	4995	0
660	20230905	093000	0	4995	4995	4995	4995	0
661	20230905	092900	0	4995	4995	4995	4995	0
662	20230905	092800	0	4995	4995	4995	4995	0
663	20230905	092700	0	4995	4995	4995	4995	0
664	20230905	092600	0	4995	4995	4995	4995	0
665	20230905	092500	0	4995	4995	4995	4995	0
666	20230905	092400	0	4995	4995	4995	4995	0
667	20230905	092300	0	4995	4995	4995	4995	0
668	20230905	092200	0	4995	4995	4995	4995	0
669	20230905	092100	0	4995	4995	4995	4995	0
670	20230905	092000	0	4995	4995	4995	4995	0
671	20230905	091900	0	4995	4995	4995	4995	0
672	20230905	091800	0	4995	4995	4995	4995	0
673	20230905	091700	0	4995	4995	4995	4995	0
674	20230905	091600	0	4995	4995	4995	4995	0
675	20230905	091500	0	4995	4995	4995	4995	0
676	20230905	091400	0	4995	4995	4995	4995	0
677	20230905	091300	0	4995	4995	4995	4995	0
678	20230905	091200	0	4995	4995	4995	4995	0
679	20230905	091100	0	4995	4995	4995	4995	0
680	20230905	091000	0	4995	4995	4995	4995	0
681	20230905	090900	0	4995	4995	4995	4995	0
682	20230905	090800	0	4995	4995	4995	4995	0
683	20230905	090700	0	4995	4995	4995	4995	0
684	20230905	090600	0	4995	4995	4995	4995	0
685	20230905	090500	0	4995	4995	4995	4995	0
686	20230905	090400	0	4995	4995	4995	4995	0
687	20230905	090300	0	4995	4995	4995	4995	0
688	20230905	090200	0	4995	4995	4995	4995	0
689	20230905	090100	0	4995	4995	4995	4995	0
690	20230905	090000	0	4995	4995	4995	4995	0