KissMeData/257990/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	202000	14430	4985	4985	4985	4985	1
3	20230901	201900	14430	4985	4985	4985	4985	0
4	20230901	201800	14430	4985	4985	4985	4985	0
5	20230901	201700	14430	4985	4985	4985	4985	0
6	20230901	201600	14430	4985	4985	4985	4985	0
7	20230901	201500	14430	4985	4985	4985	4985	0
8	20230901	201400	14430	4985	4985	4985	4985	0
9	20230901	201300	14430	4985	4985	4985	4985	0
10	20230901	201200	14430	4985	4985	4985	4985	0
11	20230901	201100	14430	4985	4985	4985	4985	0
12	20230901	201000	14430	4985	4985	4985	4985	0
13	20230901	200900	14430	4985	4985	4985	4985	0
14	20230901	200800	14430	4985	4985	4985	4985	0
15	20230901	200700	14430	4985	4985	4985	4985	0
16	20230901	200600	14430	4985	4985	4985	4985	0
17	20230901	200500	14430	4985	4985	4985	4985	0
18	20230901	200400	14430	4985	4985	4985	4985	0
19	20230901	200300	14430	4985	4985	4985	4985	0
20	20230901	200200	14430	4985	4985	4985	4985	0
21	20230901	200100	14430	4985	4985	4985	4985	0
22	20230901	200000	14430	4985	4985	4985	4985	0
23	20230901	195900	14430	4985	4985	4985	4985	0
24	20230901	195800	14430	4985	4985	4985	4985	0
25	20230901	195700	14430	4985	4985	4985	4985	0
26	20230901	195600	14430	4985	4985	4985	4985	0
27	20230901	195500	14430	4985	4985	4985	4985	0
28	20230901	195400	14430	4985	4985	4985	4985	0
29	20230901	195300	14430	4985	4985	4985	4985	0
30	20230901	195200	14430	4985	4985	4985	4985	0
31	20230901	195100	14430	4985	4985	4985	4985	0
32	20230901	195000	14430	4985	4985	4985	4985	1
33	20230901	194900	14430	4985	4985	4985	4985	0
34	20230901	194800	14430	4985	4985	4985	4985	0
35	20230901	194700	14430	4985	4985	4985	4985	0
36	20230901	194600	14430	4985	4985	4985	4985	0
37	20230901	194500	14430	4985	4985	4985	4985	0
38	20230901	194400	14430	4985	4985	4985	4985	0
39	20230901	194300	14430	4985	4985	4985	4985	0
40	20230901	194200	14430	4985	4985	4985	4985	0
41	20230901	194100	14430	4985	4985	4985	4985	0
42	20230901	194000	14430	4985	4985	4985	4985	0
43	20230901	193900	14430	4985	4985	4985	4985	0
44	20230901	193800	14430	4985	4985	4985	4985	0
45	20230901	193700	14430	4985	4985	4985	4985	0
46	20230901	193600	14430	4985	4985	4985	4985	0
47	20230901	193500	14430	4985	4985	4985	4985	0
48	20230901	193400	14430	4985	4985	4985	4985	0
49	20230901	193300	14430	4985	4985	4985	4985	0
50	20230901	193200	14430	4985	4985	4985	4985	0
51	20230901	193100	14430	4985	4985	4985	4985	0
52	20230901	193000	14430	4985	4985	4985	4985	0
53	20230901	192900	14430	4985	4985	4985	4985	0
54	20230901	192800	14430	4985	4985	4985	4985	0
55	20230901	192700	14430	4985	4985	4985	4985	0
56	20230901	192600	14430	4985	4985	4985	4985	0
57	20230901	192500	14430	4985	4985	4985	4985	0
58	20230901	192400	14430	4985	4985	4985	4985	0
59	20230901	192300	14430	4985	4985	4985	4985	0
60	20230901	192200	14430	4985	4985	4985	4985	0
61	20230901	192100	14430	4985	4985	4985	4985	0
62	20230901	192000	14430	4985	4985	4985	4985	1
63	20230901	191900	14430	4985	4985	4985	4985	0
64	20230901	191800	14430	4985	4985	4985	4985	0
65	20230901	191700	14430	4985	4985	4985	4985	0
66	20230901	191600	14430	4985	4985	4985	4985	0
67	20230901	191500	14430	4985	4985	4985	4985	0
68	20230901	191400	14430	4985	4985	4985	4985	0
69	20230901	191300	14430	4985	4985	4985	4985	0
70	20230901	191200	14430	4985	4985	4985	4985	0
71	20230901	191100	14430	4985	4985	4985	4985	0
72	20230901	191000	14430	4985	4985	4985	4985	0
73	20230901	190900	14430	4985	4985	4985	4985	0
74	20230901	190800	14430	4985	4985	4985	4985	0
75	20230901	190700	14430	4985	4985	4985	4985	0
76	20230901	190600	14430	4985	4985	4985	4985	0
77	20230901	190500	14430	4985	4985	4985	4985	0
78	20230901	190400	14430	4985	4985	4985	4985	0
79	20230901	190300	14430	4985	4985	4985	4985	0
80	20230901	190200	14430	4985	4985	4985	4985	0
81	20230901	190100	14430	4985	4985	4985	4985	0
82	20230901	190000	14430	4985	4985	4985	4985	0
83	20230901	185900	14430	4985	4985	4985	4985	0
84	20230901	185800	14430	4985	4985	4985	4985	0
85	20230901	185700	14430	4985	4985	4985	4985	0
86	20230901	185600	14430	4985	4985	4985	4985	0
87	20230901	185500	14430	4985	4985	4985	4985	0
88	20230901	185400	14430	4985	4985	4985	4985	0
89	20230901	185300	14430	4985	4985	4985	4985	0
90	20230901	185200	14430	4985	4985	4985	4985	0
91	20230901	185100	14430	4985	4985	4985	4985	0
92	20230901	185000	14430	4985	4985	4985	4985	1
93	20230901	184900	14430	4985	4985	4985	4985	0
94	20230901	184800	14430	4985	4985	4985	4985	0
95	20230901	184700	14430	4985	4985	4985	4985	0
96	20230901	184600	14430	4985	4985	4985	4985	0
97	20230901	184500	14430	4985	4985	4985	4985	0
98	20230901	184400	14430	4985	4985	4985	4985	0
99	20230901	184300	14430	4985	4985	4985	4985	0
100	20230901	184200	14430	4985	4985	4985	4985	0
101	20230901	184100	14430	4985	4985	4985	4985	0
102	20230901	184000	14430	4985	4985	4985	4985	0
103	20230901	183900	14430	4985	4985	4985	4985	0
104	20230901	183800	14430	4985	4985	4985	4985	0
105	20230901	183700	14430	4985	4985	4985	4985	0
106	20230901	183600	14430	4985	4985	4985	4985	0
107	20230901	183500	14430	4985	4985	4985	4985	0
108	20230901	183400	14430	4985	4985	4985	4985	0
109	20230901	183300	14430	4985	4985	4985	4985	0
110	20230901	183200	14430	4985	4985	4985	4985	0
111	20230901	183100	14430	4985	4985	4985	4985	0
112	20230901	183000	14430	4985	4985	4985	4985	0
113	20230901	182900	14430	4985	4985	4985	4985	0
114	20230901	182800	14430	4985	4985	4985	4985	0
115	20230901	182700	14430	4985	4985	4985	4985	0
116	20230901	182600	14430	4985	4985	4985	4985	0
117	20230901	182500	14430	4985	4985	4985	4985	0
118	20230901	182400	14430	4985	4985	4985	4985	0
119	20230901	182300	14430	4985	4985	4985	4985	0
120	20230901	182200	14430	4985	4985	4985	4985	0
121	20230901	182100	14430	4985	4985	4985	4985	0
122	20230901	182000	14430	4985	4985	4985	4985	1
123	20230901	181900	14430	4985	4985	4985	4985	0
124	20230901	181800	14430	4985	4985	4985	4985	0
125	20230901	181700	14430	4985	4985	4985	4985	0
126	20230901	181600	14430	4985	4985	4985	4985	0
127	20230901	181500	14430	4985	4985	4985	4985	0
128	20230901	181400	14430	4985	4985	4985	4985	0
129	20230901	181300	14430	4985	4985	4985	4985	0
130	20230901	181200	14430	4985	4985	4985	4985	0
131	20230901	181100	14430	4985	4985	4985	4985	0
132	20230901	181000	14430	4985	4985	4985	4985	0
133	20230901	180900	14430	4985	4985	4985	4985	0
134	20230901	180800	14430	4985	4985	4985	4985	0
135	20230901	180700	14430	4985	4985	4985	4985	0
136	20230901	180600	14430	4985	4985	4985	4985	0
137	20230901	180500	14430	4985	4985	4985	4985	0
138	20230901	180400	14430	4985	4985	4985	4985	0
139	20230901	180300	14430	4985	4985	4985	4985	0
140	20230901	180200	14430	4985	4985	4985	4985	0
141	20230901	180100	14430	4985	4985	4985	4985	0
142	20230901	180000	14430	4985	4985	4985	4985	0
143	20230901	175900	14430	4985	4985	4985	4985	0
144	20230901	175800	14430	4985	4985	4985	4985	0
145	20230901	175700	14430	4985	4985	4985	4985	0
146	20230901	175600	14430	4985	4985	4985	4985	0
147	20230901	175500	14430	4985	4985	4985	4985	0
148	20230901	175400	14430	4985	4985	4985	4985	0
149	20230901	175300	14430	4985	4985	4985	4985	0
150	20230901	175200	14430	4985	4985	4985	4985	0
151	20230901	175100	14430	4985	4985	4985	4985	0
152	20230901	175000	14430	4985	4985	4985	4985	1
153	20230901	174900	14430	4985	4985	4985	4985	0
154	20230901	174800	14430	4985	4985	4985	4985	0
155	20230901	174700	14430	4985	4985	4985	4985	0
156	20230901	174600	14430	4985	4985	4985	4985	0
157	20230901	174500	14430	4985	4985	4985	4985	0
158	20230901	174400	14430	4985	4985	4985	4985	0
159	20230901	174300	14430	4985	4985	4985	4985	0
160	20230901	174200	14430	4985	4985	4985	4985	0
161	20230901	174100	14430	4985	4985	4985	4985	0
162	20230901	174000	14430	4985	4985	4985	4985	0
163	20230901	173900	14430	4985	4985	4985	4985	0
164	20230901	173800	14430	4985	4985	4985	4985	0
165	20230901	173700	14430	4985	4985	4985	4985	0
166	20230901	173600	14430	4985	4985	4985	4985	0
167	20230901	173500	14430	4985	4985	4985	4985	0
168	20230901	173400	14430	4985	4985	4985	4985	0
169	20230901	173300	14430	4985	4985	4985	4985	0
170	20230901	173200	14430	4985	4985	4985	4985	0
171	20230901	173100	14430	4985	4985	4985	4985	0
172	20230901	173000	14430	4985	4985	4985	4985	0
173	20230901	172900	14430	4985	4985	4985	4985	0
174	20230901	172800	14430	4985	4985	4985	4985	0
175	20230901	172700	14430	4985	4985	4985	4985	0
176	20230901	172600	14430	4985	4985	4985	4985	0
177	20230901	172500	14430	4985	4985	4985	4985	0
178	20230901	172400	14430	4985	4985	4985	4985	0
179	20230901	172300	14430	4985	4985	4985	4985	0
180	20230901	172200	14430	4985	4985	4985	4985	0
181	20230901	172100	14430	4985	4985	4985	4985	0
182	20230901	172000	14430	4985	4985	4985	4985	1
183	20230901	171900	14430	4985	4985	4985	4985	0
184	20230901	171800	14430	4985	4985	4985	4985	0
185	20230901	171700	14430	4985	4985	4985	4985	0
186	20230901	171600	14430	4985	4985	4985	4985	0
187	20230901	171500	14430	4985	4985	4985	4985	0
188	20230901	171400	14430	4985	4985	4985	4985	0
189	20230901	171300	14430	4985	4985	4985	4985	0
190	20230901	171200	14430	4985	4985	4985	4985	0
191	20230901	171100	14430	4985	4985	4985	4985	0
192	20230901	171000	14430	4985	4985	4985	4985	0
193	20230901	170900	14430	4985	4985	4985	4985	0
194	20230901	170800	14430	4985	4985	4985	4985	0
195	20230901	170700	14430	4985	4985	4985	4985	0
196	20230901	170600	14430	4985	4985	4985	4985	0
197	20230901	170500	14430	4985	4985	4985	4985	0
198	20230901	170400	14430	4985	4985	4985	4985	0
199	20230901	170300	14430	4985	4985	4985	4985	0
200	20230901	170200	14430	4985	4985	4985	4985	0
201	20230901	170100	14430	4985	4985	4985	4985	0
202	20230901	170000	14430	4985	4985	4985	4985	0
203	20230901	165900	14430	4985	4985	4985	4985	0
204	20230901	165800	14430	4985	4985	4985	4985	0
205	20230901	165700	14430	4985	4985	4985	4985	0
206	20230901	165600	14430	4985	4985	4985	4985	0
207	20230901	165500	14430	4985	4985	4985	4985	0
208	20230901	165400	14430	4985	4985	4985	4985	0
209	20230901	165300	14430	4985	4985	4985	4985	0
210	20230901	165200	14430	4985	4985	4985	4985	0
211	20230901	165100	14430	4985	4985	4985	4985	0
212	20230901	165000	14430	4985	4985	4985	4985	1
213	20230901	164900	14430	4985	4985	4985	4985	0
214	20230901	164800	14430	4985	4985	4985	4985	0
215	20230901	164700	14430	4985	4985	4985	4985	0
216	20230901	164600	14430	4985	4985	4985	4985	0
217	20230901	164500	14430	4985	4985	4985	4985	0
218	20230901	164400	14430	4985	4985	4985	4985	0
219	20230901	164300	14430	4985	4985	4985	4985	0
220	20230901	164200	14430	4985	4985	4985	4985	0
221	20230901	164100	14430	4985	4985	4985	4985	0
222	20230901	164000	14430	4985	4985	4985	4985	0
223	20230901	163900	14430	4985	4985	4985	4985	0
224	20230901	163800	14430	4985	4985	4985	4985	0
225	20230901	163700	14430	4985	4985	4985	4985	0
226	20230901	163600	14430	4985	4985	4985	4985	0
227	20230901	163500	14430	4985	4985	4985	4985	0
228	20230901	163400	14430	4985	4985	4985	4985	0
229	20230901	163300	14430	4985	4985	4985	4985	0
230	20230901	163200	14430	4985	4985	4985	4985	0
231	20230901	163100	14430	4985	4985	4985	4985	0
232	20230901	163000	14430	4985	4985	4985	4985	0
233	20230901	162900	14430	4985	4985	4985	4985	0
234	20230901	162800	14430	4985	4985	4985	4985	0
235	20230901	162700	14430	4985	4985	4985	4985	0
236	20230901	162600	14430	4985	4985	4985	4985	0
237	20230901	162500	14430	4985	4985	4985	4985	0
238	20230901	162400	14430	4985	4985	4985	4985	0
239	20230901	162300	14430	4985	4985	4985	4985	0
240	20230901	162200	14430	4985	4985	4985	4985	0
241	20230901	162100	14430	4985	4985	4985	4985	0
242	20230901	162000	14430	4985	4985	4985	4985	1
243	20230901	161900	14430	4985	4985	4985	4985	0
244	20230901	161800	14430	4985	4985	4985	4985	0
245	20230901	161700	14430	4985	4985	4985	4985	0
246	20230901	161600	14430	4985	4985	4985	4985	0
247	20230901	161500	14430	4985	4985	4985	4985	0
248	20230901	161400	14430	4985	4985	4985	4985	0
249	20230901	161300	14430	4985	4985	4985	4985	0
250	20230901	161200	14430	4985	4985	4985	4985	0
251	20230901	161100	14430	4985	4985	4985	4985	0
252	20230901	161000	14430	4985	4985	4985	4985	0
253	20230901	160900	14430	4985	4985	4985	4985	0
254	20230901	160800	14430	4985	4985	4985	4985	0
255	20230901	160700	14430	4985	4985	4985	4985	0
256	20230901	160600	14430	4985	4985	4985	4985	0
257	20230901	160500	14430	4985	4985	4985	4985	0
258	20230901	160400	14430	4985	4985	4985	4985	0
259	20230901	160300	14430	4985	4985	4985	4985	0
260	20230901	160200	14430	4985	4985	4985	4985	0
261	20230901	160100	14430	4985	4985	4985	4985	0
262	20230901	160000	14430	4985	4985	4985	4985	0
263	20230901	155900	14430	4985	4985	4985	4985	0
264	20230901	155800	14430	4985	4985	4985	4985	0
265	20230901	155700	14430	4985	4985	4985	4985	0
266	20230901	155600	14430	4985	4985	4985	4985	0
267	20230901	155500	14430	4985	4985	4985	4985	0
268	20230901	155400	14430	4985	4985	4985	4985	0
269	20230901	155300	14430	4985	4985	4985	4985	0
270	20230901	155200	14430	4985	4985	4985	4985	0
271	20230901	155100	14430	4985	4985	4985	4985	0
272	20230901	155000	14430	4985	4985	4985	4985	1
273	20230901	154900	14430	4985	4985	4985	4985	0
274	20230901	154800	14430	4985	4985	4985	4985	0
275	20230901	154700	14430	4985	4985	4985	4985	0
276	20230901	154600	14430	4985	4985	4985	4985	0
277	20230901	154500	14430	4985	4985	4985	4985	0
278	20230901	154400	14430	4985	4985	4985	4985	0
279	20230901	154300	14430	4985	4985	4985	4985	0
280	20230901	154200	14430	4985	4985	4985	4985	0
281	20230901	154100	14430	4985	4985	4985	4985	0
282	20230901	154000	14430	4985	4985	4985	4985	0
283	20230901	153900	14430	4985	4985	4985	4985	0
284	20230901	153800	14430	4985	4985	4985	4985	0
285	20230901	153700	14430	4985	4985	4985	4985	0
286	20230901	153600	14430	4985	4985	4985	4985	0
287	20230901	153500	14430	4985	4985	4985	4985	0
288	20230901	153400	14430	4985	4985	4985	4985	0
289	20230901	153300	14430	4985	4985	4985	4985	0
290	20230901	153200	14430	4985	4985	4985	4985	0
291	20230901	153100	14430	4985	4985	4985	4985	0
292	20230901	153000	14430	4985	4985	4985	4985	0
293	20230901	152900	14430	4985	4985	4985	4985	0
294	20230901	152800	14430	4985	4985	4985	4985	0
295	20230901	152700	14430	4985	4985	4985	4985	0
296	20230901	152600	14430	4985	4985	4985	4985	0
297	20230901	152500	14430	4985	4985	4985	4985	0
298	20230901	152400	14430	4985	4985	4985	4985	0
299	20230901	152300	14430	4985	4985	4985	4985	0
300	20230901	152200	14430	4985	4985	4985	4985	0
301	20230901	152100	14430	4985	4985	4985	4985	0
302	20230901	152000	14430	4985	4985	4985	4985	0
303	20230901	151900	14430	4985	4985	4985	4985	0
304	20230901	151800	14430	4985	4985	4985	4985	0
305	20230901	151700	14430	4985	4985	4985	4985	0
306	20230901	151600	14430	4985	4985	4985	4985	0
307	20230901	151500	14430	4985	4985	4985	4985	0
308	20230901	151400	14430	4985	4985	4985	4985	0
309	20230901	151300	14430	4985	4985	4985	4985	0
310	20230901	151200	14430	4985	4985	4985	4985	0
311	20230901	151100	14430	4985	4985	4985	4985	0
312	20230901	151000	14430	4985	4985	4985	4985	0
313	20230901	150900	14430	4985	4985	4985	4985	0
314	20230901	150800	14430	4985	4985	4985	4985	0
315	20230901	150700	14430	4985	4985	4985	4985	0
316	20230901	150600	14430	4985	4985	4985	4985	0
317	20230901	150500	14430	4985	4985	4985	4985	0
318	20230901	150400	14430	4985	4985	4985	4985	0
319	20230901	150300	14430	4985	4985	4985	4985	0
320	20230901	150200	14430	4985	4985	4985	4985	0
321	20230901	150100	14430	4985	4985	4985	4985	0
322	20230901	150000	14430	4985	4985	4985	4985	0
323	20230901	145900	14430	4985	4985	4985	4985	0
324	20230901	145800	14430	4985	4985	4985	4985	0
325	20230901	145700	14430	4985	4985	4985	4985	0
326	20230901	145600	14430	4985	4985	4985	4985	0
327	20230901	145500	14430	4985	4985	4985	4985	0
328	20230901	145400	14430	4985	4985	4985	4985	0
329	20230901	145300	14430	4985	4985	4985	4985	0
330	20230901	145200	14430	4985	4985	4985	4985	0
331	20230901	145100	14430	4985	4985	4985	4985	0
332	20230901	145000	14430	4985	4985	4985	4985	0
333	20230901	144900	14430	4985	4985	4985	4985	0
334	20230901	144800	14430	4985	4985	4985	4985	0
335	20230901	144700	14430	4985	4985	4985	4985	0
336	20230901	144600	14430	4985	4985	4985	4985	0
337	20230901	144500	14430	4985	4985	4985	4985	0
338	20230901	144400	14430	4985	4985	4985	4985	0
339	20230901	144300	14430	4985	4985	4985	4985	0
340	20230901	144200	14430	4985	4985	4985	4985	0
341	20230901	144100	14430	4985	4985	4985	4985	0
342	20230901	144000	14430	4985	4985	4985	4985	0
343	20230901	143900	14430	4985	4985	4985	4985	0
344	20230901	143800	14430	4985	4985	4985	4985	0
345	20230901	143700	14430	4985	4985	4985	4985	0
346	20230901	143600	14430	4985	4985	4985	4985	0
347	20230901	143500	14430	4985	4985	4985	4985	0
348	20230901	143400	14430	4985	4985	4985	4985	0
349	20230901	143300	14430	4985	4985	4985	4985	0
350	20230901	143200	14430	4985	4985	4985	4985	0
351	20230901	143100	14430	4985	4985	4985	4985	0
352	20230901	143000	14430	4985	4985	4985	4985	0
353	20230901	142900	14430	4985	4985	4985	4985	0
354	20230901	142800	14430	4985	4985	4985	4985	0
355	20230901	142700	14430	4985	4985	4985	4985	0
356	20230901	142600	14430	4985	4985	4985	4985	0
357	20230901	142500	14430	4985	4985	4985	4985	0
358	20230901	142400	14430	4985	4985	4985	4985	0
359	20230901	142300	14430	4985	4985	4985	4985	0
360	20230901	142200	14430	4985	4985	4985	4985	0
361	20230901	142100	14430	4985	4985	4985	4985	0
362	20230901	142000	14430	4985	4985	4985	4985	0
363	20230901	141900	14430	4985	4985	4985	4985	0
364	20230901	141800	14430	4985	4985	4985	4985	0
365	20230901	141700	14430	4985	4985	4985	4985	0
366	20230901	141600	14430	4985	4985	4985	4985	0
367	20230901	141500	14430	4985	4985	4985	4985	0
368	20230901	141400	14430	4985	4985	4985	4985	0
369	20230901	141300	14430	4985	4985	4985	4985	0
370	20230901	141200	14430	4985	4985	4985	4985	0
371	20230901	141100	14430	4985	4985	4985	4985	0
372	20230901	141000	14430	4985	4985	4985	4985	0
373	20230901	140900	14430	4985	4985	4985	4985	0
374	20230901	140800	14430	4985	4985	4985	4985	0
375	20230901	140700	14430	4985	4985	4985	4985	0
376	20230901	140600	14430	4985	4985	4985	4985	0
377	20230901	140500	14430	4985	4985	4985	4985	0
378	20230901	140400	14430	4985	4985	4985	4985	0
379	20230901	140300	14430	4985	4985	4985	4985	0
380	20230901	140200	14430	4985	4985	4985	4985	0
381	20230901	140100	14430	4985	4985	4985	4985	0
382	20230901	140000	14430	4985	4985	4985	4985	0
383	20230901	135900	14430	4985	4985	4985	4985	0
384	20230901	135800	14430	4985	4985	4985	4985	0
385	20230901	135700	14430	4985	4985	4985	4985	0
386	20230901	135600	14430	4985	4985	4985	4985	0
387	20230901	135500	14430	4985	4985	4985	4985	0
388	20230901	135400	14430	4985	4985	4985	4985	0
389	20230901	135300	14430	4985	4985	4985	4985	0
390	20230901	135200	14430	4985	4985	4985	4985	0
391	20230901	135100	14430	4985	4985	4985	4985	0
392	20230901	135000	14430	4985	4985	4985	4985	0
393	20230901	134900	14430	4985	4985	4985	4985	0
394	20230901	134800	14430	4985	4985	4985	4985	0
395	20230901	134700	14430	4985	4985	4985	4985	0
396	20230901	134600	14430	4985	4985	4985	4985	0
397	20230901	134500	14430	4985	4985	4985	4985	0
398	20230901	134400	14430	4985	4985	4985	4985	0
399	20230901	134300	14430	4985	4985	4985	4985	0
400	20230901	134200	14430	4985	4985	4985	4985	0
401	20230901	134100	14430	4985	4985	4985	4985	0
402	20230901	134000	14430	4985	4985	4985	4985	0
403	20230901	133900	14430	4985	4985	4985	4985	0
404	20230901	133800	14430	4985	4985	4985	4985	0
405	20230901	133700	14430	4985	4985	4985	4985	0
406	20230901	133600	14430	4985	4985	4985	4985	0
407	20230901	133500	14430	4985	4985	4985	4985	0
408	20230901	133400	14430	4985	4985	4985	4985	0
409	20230901	133300	14430	4985	4985	4985	4985	0
410	20230901	133200	14430	4985	4985	4985	4985	0
411	20230901	133100	14430	4985	4985	4985	4985	0
412	20230901	133000	14430	4985	4985	4985	4985	0
413	20230901	132900	14430	4985	4985	4985	4985	0
414	20230901	132800	14430	4985	4985	4985	4985	0
415	20230901	132700	14430	4985	4985	4985	4985	0
416	20230901	132600	14430	4985	4985	4985	4985	0
417	20230901	132500	14430	4985	4985	4985	4985	0
418	20230901	132400	14430	4985	4985	4985	4985	0
419	20230901	132300	14430	4985	4985	4985	4985	0
420	20230901	132200	14430	4985	4985	4985	4985	0
421	20230901	132100	14430	4985	4985	4985	4985	0
422	20230901	132000	14430	4985	4985	4985	4985	0
423	20230901	131900	14430	4985	4985	4985	4985	0
424	20230901	131800	14430	4985	4985	4985	4985	0
425	20230901	131700	14430	4985	4985	4985	4985	0
426	20230901	131600	14430	4985	4985	4985	4985	0
427	20230901	131500	14430	4985	4985	4985	4985	0
428	20230901	131400	14430	4985	4985	4985	4985	0
429	20230901	131300	14430	4985	4985	4985	4985	0
430	20230901	131200	14430	4985	4985	4985	4985	0
431	20230901	131100	14430	4985	4985	4985	4985	0
432	20230901	131000	14430	4985	4985	4985	4985	0
433	20230901	130900	14430	4985	4985	4985	4985	0
434	20230901	130800	14430	4985	4985	4985	4985	0
435	20230901	130700	14430	4985	4985	4985	4985	0
436	20230901	130600	14430	4985	4985	4985	4985	0
437	20230901	130500	14430	4985	4985	4985	4985	0
438	20230901	130400	14430	4985	4985	4985	4985	0
439	20230901	130300	14430	4985	4985	4985	4985	0
440	20230901	130200	14430	4985	4985	4985	4985	0
441	20230901	130100	14430	4985	4985	4985	4985	0
442	20230901	130000	14430	4985	4985	4985	4985	0
443	20230901	125900	14430	4985	4985	4985	4985	0
444	20230901	125800	14430	4985	4985	4985	4985	0
445	20230901	125700	14430	4985	4985	4985	4985	1
446	20230901	125600	9445	4455	4455	4455	4455	0
447	20230901	125500	9445	4455	4455	4455	4455	0
448	20230901	125400	9445	4455	4455	4455	4455	1
449	20230901	125300	4990	4990	4990	4990	4990	0
450	20230901	125200	4990	4990	4990	4990	4990	0
451	20230901	125100	4990	4990	4990	4990	4990	0
452	20230901	125000	4990	4990	4990	4990	4990	0
453	20230901	124900	4990	4990	4990	4990	4990	0
454	20230901	124800	4990	4990	4990	4990	4990	0
455	20230901	124700	4990	4990	4990	4990	4990	0
456	20230901	124600	4990	4990	4990	4990	4990	0
457	20230901	124500	4990	4990	4990	4990	4990	0
458	20230901	124400	4990	4990	4990	4990	4990	0
459	20230901	124300	4990	4990	4990	4990	4990	0
460	20230901	124200	4990	4990	4990	4990	4990	0
461	20230901	124100	4990	4990	4990	4990	4990	0
462	20230901	124000	4990	4990	4990	4990	4990	0
463	20230901	123900	4990	4990	4990	4990	4990	0
464	20230901	123800	4990	4990	4990	4990	4990	0
465	20230901	123700	4990	4990	4990	4990	4990	0
466	20230901	123600	4990	4990	4990	4990	4990	0
467	20230901	123500	4990	4990	4990	4990	4990	0
468	20230901	123400	4990	4990	4990	4990	4990	0
469	20230901	123300	4990	4990	4990	4990	4990	0
470	20230901	123200	4990	4990	4990	4990	4990	0
471	20230901	123100	4990	4990	4990	4990	4990	0
472	20230901	123000	4990	4990	4990	4990	4990	0
473	20230901	122900	4990	4990	4990	4990	4990	0
474	20230901	122800	4990	4990	4990	4990	4990	0
475	20230901	122700	4990	4990	4990	4990	4990	0
476	20230901	122600	4990	4990	4990	4990	4990	0
477	20230901	122500	4990	4990	4990	4990	4990	0
478	20230901	122400	4990	4990	4990	4990	4990	0
479	20230901	122300	4990	4990	4990	4990	4990	0
480	20230901	122200	4990	4990	4990	4990	4990	0
481	20230901	122100	4990	4990	4990	4990	4990	0
482	20230901	122000	4990	4990	4990	4990	4990	0
483	20230901	121900	4990	4990	4990	4990	4990	0
484	20230901	121800	4990	4990	4990	4990	4990	0
485	20230901	121700	4990	4990	4990	4990	4990	0
486	20230901	121600	4990	4990	4990	4990	4990	0
487	20230901	121500	4990	4990	4990	4990	4990	0
488	20230901	121400	4990	4990	4990	4990	4990	0
489	20230901	121300	4990	4990	4990	4990	4990	0
490	20230901	121200	4990	4990	4990	4990	4990	0
491	20230901	121100	4990	4990	4990	4990	4990	0
492	20230901	121000	4990	4990	4990	4990	4990	0
493	20230901	120900	4990	4990	4990	4990	4990	0
494	20230901	120800	4990	4990	4990	4990	4990	0
495	20230901	120700	4990	4990	4990	4990	4990	0
496	20230901	120600	4990	4990	4990	4990	4990	0
497	20230901	120500	4990	4990	4990	4990	4990	0
498	20230901	120400	4990	4990	4990	4990	4990	0
499	20230901	120300	4990	4990	4990	4990	4990	0
500	20230901	120200	4990	4990	4990	4990	4990	0
501	20230901	120100	4990	4990	4990	4990	4990	0
502	20230901	120000	4990	4990	4990	4990	4990	0
503	20230901	115900	4990	4990	4990	4990	4990	0
504	20230901	115800	4990	4990	4990	4990	4990	0
505	20230901	115700	4990	4990	4990	4990	4990	0
506	20230901	115600	4990	4990	4990	4990	4990	0
507	20230901	115500	4990	4990	4990	4990	4990	0
508	20230901	115400	4990	4990	4990	4990	4990	0
509	20230901	115300	4990	4990	4990	4990	4990	0
510	20230901	115200	4990	4990	4990	4990	4990	0
511	20230901	115100	4990	4990	4990	4990	4990	0
512	20230901	115000	4990	4990	4990	4990	4990	0
513	20230901	114900	4990	4990	4990	4990	4990	0
514	20230901	114800	4990	4990	4990	4990	4990	0
515	20230901	114700	4990	4990	4990	4990	4990	0
516	20230901	114600	4990	4990	4990	4990	4990	0
517	20230901	114500	4990	4990	4990	4990	4990	0
518	20230901	114400	4990	4990	4990	4990	4990	0
519	20230901	114300	4990	4990	4990	4990	4990	0
520	20230901	114200	4990	4990	4990	4990	4990	0
521	20230901	114100	4990	4990	4990	4990	4990	0
522	20230901	114000	4990	4990	4990	4990	4990	0
523	20230901	113900	4990	4990	4990	4990	4990	0
524	20230901	113800	4990	4990	4990	4990	4990	0
525	20230901	113700	4990	4990	4990	4990	4990	0
526	20230901	113600	4990	4990	4990	4990	4990	0
527	20230901	113500	4990	4990	4990	4990	4990	0
528	20230901	113400	4990	4990	4990	4990	4990	0
529	20230901	113300	4990	4990	4990	4990	4990	0
530	20230901	113200	4990	4990	4990	4990	4990	0
531	20230901	113100	4990	4990	4990	4990	4990	0
532	20230901	113000	4990	4990	4990	4990	4990	0
533	20230901	112900	4990	4990	4990	4990	4990	0
534	20230901	112800	4990	4990	4990	4990	4990	0
535	20230901	112700	4990	4990	4990	4990	4990	0
536	20230901	112600	4990	4990	4990	4990	4990	0
537	20230901	112500	4990	4990	4990	4990	4990	0
538	20230901	112400	4990	4990	4990	4990	4990	0
539	20230901	112300	4990	4990	4990	4990	4990	0
540	20230901	112200	4990	4990	4990	4990	4990	0
541	20230901	112100	4990	4990	4990	4990	4990	0
542	20230901	112000	4990	4990	4990	4990	4990	0
543	20230901	111900	4990	4990	4990	4990	4990	0
544	20230901	111800	4990	4990	4990	4990	4990	0
545	20230901	111700	4990	4990	4990	4990	4990	0
546	20230901	111600	4990	4990	4990	4990	4990	0
547	20230901	111500	4990	4990	4990	4990	4990	0
548	20230901	111400	4990	4990	4990	4990	4990	0
549	20230901	111300	4990	4990	4990	4990	4990	0
550	20230901	111200	4990	4990	4990	4990	4990	0
551	20230901	111100	4990	4990	4990	4990	4990	0
552	20230901	111000	4990	4990	4990	4990	4990	0
553	20230901	110900	4990	4990	4990	4990	4990	0
554	20230901	110800	4990	4990	4990	4990	4990	0
555	20230901	110700	4990	4990	4990	4990	4990	0
556	20230901	110600	4990	4990	4990	4990	4990	0
557	20230901	110500	4990	4990	4990	4990	4990	0
558	20230901	110400	4990	4990	4990	4990	4990	0
559	20230901	110300	4990	4990	4990	4990	4990	0
560	20230901	110200	4990	4990	4990	4990	4990	0
561	20230901	110100	4990	4990	4990	4990	4990	0
562	20230901	110000	4990	4990	4990	4990	4990	0
563	20230901	105900	4990	4990	4990	4990	4990	0
564	20230901	105800	4990	4990	4990	4990	4990	0
565	20230901	105700	4990	4990	4990	4990	4990	0
566	20230901	105600	4990	4990	4990	4990	4990	0
567	20230901	105500	4990	4990	4990	4990	4990	0
568	20230901	105400	4990	4990	4990	4990	4990	0
569	20230901	105300	4990	4990	4990	4990	4990	0
570	20230901	105200	4990	4990	4990	4990	4990	0
571	20230901	105100	4990	4990	4990	4990	4990	0
572	20230901	105000	4990	4990	4990	4990	4990	0
573	20230901	104900	4990	4990	4990	4990	4990	0
574	20230901	104800	4990	4990	4990	4990	4990	0
575	20230901	104700	4990	4990	4990	4990	4990	0
576	20230901	104600	4990	4990	4990	4990	4990	0
577	20230901	104500	4990	4990	4990	4990	4990	0
578	20230901	104400	4990	4990	4990	4990	4990	0
579	20230901	104300	4990	4990	4990	4990	4990	0
580	20230901	104200	4990	4990	4990	4990	4990	0
581	20230901	104100	4990	4990	4990	4990	4990	0
582	20230901	104000	4990	4990	4990	4990	4990	0
583	20230901	103900	4990	4990	4990	4990	4990	0
584	20230901	103800	4990	4990	4990	4990	4990	0
585	20230901	103700	4990	4990	4990	4990	4990	0
586	20230901	103600	4990	4990	4990	4990	4990	0
587	20230901	103500	4990	4990	4990	4990	4990	0
588	20230901	103400	4990	4990	4990	4990	4990	0
589	20230901	103300	4990	4990	4990	4990	4990	0
590	20230901	103200	4990	4990	4990	4990	4990	0
591	20230901	103100	4990	4990	4990	4990	4990	0
592	20230901	103000	4990	4990	4990	4990	4990	0
593	20230901	102900	4990	4990	4990	4990	4990	0
594	20230901	102800	4990	4990	4990	4990	4990	0
595	20230901	102700	4990	4990	4990	4990	4990	0
596	20230901	102600	4990	4990	4990	4990	4990	0
597	20230901	102500	4990	4990	4990	4990	4990	0
598	20230901	102400	4990	4990	4990	4990	4990	0
599	20230901	102300	4990	4990	4990	4990	4990	0
600	20230901	102200	4990	4990	4990	4990	4990	0
601	20230901	102100	4990	4990	4990	4990	4990	0
602	20230901	102000	4990	4990	4990	4990	4990	0
603	20230901	101900	4990	4990	4990	4990	4990	0
604	20230901	101800	4990	4990	4990	4990	4990	0
605	20230901	101700	4990	4990	4990	4990	4990	0
606	20230901	101600	4990	4990	4990	4990	4990	0
607	20230901	101500	4990	4990	4990	4990	4990	0
608	20230901	101400	4990	4990	4990	4990	4990	0
609	20230901	101300	4990	4990	4990	4990	4990	0
610	20230901	101200	4990	4990	4990	4990	4990	0
611	20230901	101100	4990	4990	4990	4990	4990	0
612	20230901	101000	4990	4990	4990	4990	4990	0
613	20230901	100900	4990	4990	4990	4990	4990	0
614	20230901	100800	4990	4990	4990	4990	4990	0
615	20230901	100700	4990	4990	4990	4990	4990	0
616	20230901	100600	4990	4990	4990	4990	4990	0
617	20230901	100500	4990	4990	4990	4990	4990	0
618	20230901	100400	4990	4990	4990	4990	4990	0
619	20230901	100300	4990	4990	4990	4990	4990	0
620	20230901	100200	4990	4990	4990	4990	4990	0
621	20230901	100100	4990	4990	4990	4990	4990	0
622	20230901	100000	4990	4990	4990	4990	4990	0
623	20230901	095900	4990	4990	4990	4990	4990	0
624	20230901	095800	4990	4990	4990	4990	4990	0
625	20230901	095700	4990	4990	4990	4990	4990	0
626	20230901	095600	4990	4990	4990	4990	4990	0
627	20230901	095500	4990	4990	4990	4990	4990	0
628	20230901	095400	4990	4990	4990	4990	4990	0
629	20230901	095300	4990	4990	4990	4990	4990	0
630	20230901	095200	4990	4990	4990	4990	4990	0
631	20230901	095100	4990	4990	4990	4990	4990	0
632	20230901	095000	4990	4990	4990	4990	4990	0
633	20230901	094900	4990	4990	4990	4990	4990	0
634	20230901	094800	4990	4990	4990	4990	4990	0
635	20230901	094700	4990	4990	4990	4990	4990	0
636	20230901	094600	4990	4990	4990	4990	4990	0
637	20230901	094500	4990	4990	4990	4990	4990	0
638	20230901	094400	4990	4990	4990	4990	4990	0
639	20230901	094300	4990	4990	4990	4990	4990	0
640	20230901	094200	4990	4990	4990	4990	4990	0
641	20230901	094100	4990	4990	4990	4990	4990	0
642	20230901	094000	4990	4990	4990	4990	4990	0
643	20230901	093900	4990	4990	4990	4990	4990	0
644	20230901	093800	4990	4990	4990	4990	4990	0
645	20230901	093700	4990	4990	4990	4990	4990	0
646	20230901	093600	4990	4990	4990	4990	4990	0
647	20230901	093500	4990	4990	4990	4990	4990	0
648	20230901	093400	4990	4990	4990	4990	4990	0
649	20230901	093300	4990	4990	4990	4990	4990	0
650	20230901	093200	4990	4990	4990	4990	4990	0
651	20230901	093100	4990	4990	4990	4990	4990	0
652	20230901	093000	4990	4990	4990	4990	4990	0
653	20230901	092900	4990	4990	4990	4990	4990	0
654	20230901	092800	4990	4990	4990	4990	4990	0
655	20230901	092700	4990	4990	4990	4990	4990	0
656	20230901	092600	4990	4990	4990	4990	4990	0
657	20230901	092500	4990	4990	4990	4990	4990	0
658	20230901	092400	4990	4990	4990	4990	4990	0
659	20230901	092300	4990	4990	4990	4990	4990	0
660	20230901	092200	4990	4990	4990	4990	4990	0
661	20230901	092100	4990	4990	4990	4990	4990	0
662	20230901	092000	4990	4990	4990	4990	4990	0
663	20230901	091900	4990	4990	4990	4990	4990	0
664	20230901	091800	4990	4990	4990	4990	4990	0
665	20230901	091700	4990	4990	4990	4990	4990	0
666	20230901	091600	4990	4990	4990	4990	4990	0
667	20230901	091500	4990	4990	4990	4990	4990	0
668	20230901	091400	4990	4990	4990	4990	4990	0
669	20230901	091300	4990	4990	4990	4990	4990	0
670	20230901	091200	4990	4990	4990	4990	4990	0
671	20230901	091100	4990	4990	4990	4990	4990	0
672	20230901	091000	4990	4990	4990	4990	4990	0
673	20230901	090900	4990	4990	4990	4990	4990	0
674	20230901	090800	4990	4990	4990	4990	4990	0
675	20230901	090700	4990	4990	4990	4990	4990	0
676	20230901	090600	4990	4990	4990	4990	4990	0
677	20230901	090500	4990	4990	4990	4990	4990	0
678	20230901	090400	4990	4990	4990	4990	4990	0
679	20230901	090300	4990	4990	4990	4990	4990	1
680	20230901	090200	0	4785	4785	4785	4785	0
681	20230901	090100	0	4785	4785	4785	4785	0
682	20230901	090000	0	4785	4785	4785	4785	0