KissMeData/257990/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	202000	267355	4780	4780	4780	4780	5
3	20230914	201900	267355	4780	4780	4780	4780	0
4	20230914	201800	267355	4780	4780	4780	4780	0
5	20230914	201700	267355	4780	4780	4780	4780	0
6	20230914	201600	267355	4780	4780	4780	4780	0
7	20230914	201500	267355	4780	4780	4780	4780	0
8	20230914	201400	267355	4780	4780	4780	4780	0
9	20230914	201300	267355	4780	4780	4780	4780	0
10	20230914	201200	267355	4780	4780	4780	4780	0
11	20230914	201100	267355	4780	4780	4780	4780	0
12	20230914	201000	267355	4780	4780	4780	4780	0
13	20230914	200900	267355	4780	4780	4780	4780	0
14	20230914	200800	267355	4780	4780	4780	4780	0
15	20230914	200700	267355	4780	4780	4780	4780	0
16	20230914	200600	267355	4780	4780	4780	4780	0
17	20230914	200500	267355	4780	4780	4780	4780	0
18	20230914	200400	267355	4780	4780	4780	4780	0
19	20230914	200300	267355	4780	4780	4780	4780	0
20	20230914	200200	267355	4780	4780	4780	4780	0
21	20230914	200100	267355	4780	4780	4780	4780	0
22	20230914	200000	267355	4780	4780	4780	4780	0
23	20230914	195900	267355	4780	4780	4780	4780	0
24	20230914	195800	267355	4780	4780	4780	4780	0
25	20230914	195700	267355	4780	4780	4780	4780	0
26	20230914	195600	267355	4780	4780	4780	4780	0
27	20230914	195500	267355	4780	4780	4780	4780	0
28	20230914	195400	267355	4780	4780	4780	4780	0
29	20230914	195300	267355	4780	4780	4780	4780	0
30	20230914	195200	267355	4780	4780	4780	4780	0
31	20230914	195100	267355	4780	4780	4780	4780	0
32	20230914	195000	267355	4780	4780	4780	4780	5
33	20230914	194900	267355	4780	4780	4780	4780	0
34	20230914	194800	267355	4780	4780	4780	4780	0
35	20230914	194700	267355	4780	4780	4780	4780	0
36	20230914	194600	267355	4780	4780	4780	4780	0
37	20230914	194500	267355	4780	4780	4780	4780	0
38	20230914	194400	267355	4780	4780	4780	4780	0
39	20230914	194300	267355	4780	4780	4780	4780	0
40	20230914	194200	267355	4780	4780	4780	4780	0
41	20230914	194100	267355	4780	4780	4780	4780	0
42	20230914	194000	267355	4780	4780	4780	4780	0
43	20230914	193900	267355	4780	4780	4780	4780	0
44	20230914	193800	267355	4780	4780	4780	4780	0
45	20230914	193700	267355	4780	4780	4780	4780	0
46	20230914	193600	267355	4780	4780	4780	4780	0
47	20230914	193500	267355	4780	4780	4780	4780	0
48	20230914	193400	267355	4780	4780	4780	4780	0
49	20230914	193300	267355	4780	4780	4780	4780	0
50	20230914	193200	267355	4780	4780	4780	4780	0
51	20230914	193100	267355	4780	4780	4780	4780	0
52	20230914	193000	267355	4780	4780	4780	4780	0
53	20230914	192900	267355	4780	4780	4780	4780	0
54	20230914	192800	267355	4780	4780	4780	4780	0
55	20230914	192700	267355	4780	4780	4780	4780	0
56	20230914	192600	267355	4780	4780	4780	4780	0
57	20230914	192500	267355	4780	4780	4780	4780	0
58	20230914	192400	267355	4780	4780	4780	4780	0
59	20230914	192300	267355	4780	4780	4780	4780	0
60	20230914	192200	267355	4780	4780	4780	4780	0
61	20230914	192100	267355	4780	4780	4780	4780	0
62	20230914	192000	267355	4780	4780	4780	4780	5
63	20230914	191900	267355	4780	4780	4780	4780	0
64	20230914	191800	267355	4780	4780	4780	4780	0
65	20230914	191700	267355	4780	4780	4780	4780	0
66	20230914	191600	267355	4780	4780	4780	4780	0
67	20230914	191500	267355	4780	4780	4780	4780	0
68	20230914	191400	267355	4780	4780	4780	4780	0
69	20230914	191300	267355	4780	4780	4780	4780	0
70	20230914	191200	267355	4780	4780	4780	4780	0
71	20230914	191100	267355	4780	4780	4780	4780	0
72	20230914	191000	267355	4780	4780	4780	4780	0
73	20230914	190900	267355	4780	4780	4780	4780	0
74	20230914	190800	267355	4780	4780	4780	4780	0
75	20230914	190700	267355	4780	4780	4780	4780	0
76	20230914	190600	267355	4780	4780	4780	4780	0
77	20230914	190500	267355	4780	4780	4780	4780	0
78	20230914	190400	267355	4780	4780	4780	4780	0
79	20230914	190300	267355	4780	4780	4780	4780	0
80	20230914	190200	267355	4780	4780	4780	4780	0
81	20230914	190100	267355	4780	4780	4780	4780	0
82	20230914	190000	267355	4780	4780	4780	4780	0
83	20230914	185900	267355	4780	4780	4780	4780	0
84	20230914	185800	267355	4780	4780	4780	4780	0
85	20230914	185700	267355	4780	4780	4780	4780	0
86	20230914	185600	267355	4780	4780	4780	4780	0
87	20230914	185500	267355	4780	4780	4780	4780	0
88	20230914	185400	267355	4780	4780	4780	4780	0
89	20230914	185300	267355	4780	4780	4780	4780	0
90	20230914	185200	267355	4780	4780	4780	4780	0
91	20230914	185100	267355	4780	4780	4780	4780	0
92	20230914	185000	267355	4780	4780	4780	4780	5
93	20230914	184900	267355	4780	4780	4780	4780	0
94	20230914	184800	267355	4780	4780	4780	4780	0
95	20230914	184700	267355	4780	4780	4780	4780	0
96	20230914	184600	267355	4780	4780	4780	4780	0
97	20230914	184500	267355	4780	4780	4780	4780	0
98	20230914	184400	267355	4780	4780	4780	4780	0
99	20230914	184300	267355	4780	4780	4780	4780	0
100	20230914	184200	267355	4780	4780	4780	4780	0
101	20230914	184100	267355	4780	4780	4780	4780	0
102	20230914	184000	267355	4780	4780	4780	4780	0
103	20230914	183900	267355	4780	4780	4780	4780	0
104	20230914	183800	267355	4780	4780	4780	4780	0
105	20230914	183700	267355	4780	4780	4780	4780	0
106	20230914	183600	267355	4780	4780	4780	4780	0
107	20230914	183500	267355	4780	4780	4780	4780	0
108	20230914	183400	267355	4780	4780	4780	4780	0
109	20230914	183300	267355	4780	4780	4780	4780	0
110	20230914	183200	267355	4780	4780	4780	4780	0
111	20230914	183100	267355	4780	4780	4780	4780	0
112	20230914	183000	267355	4780	4780	4780	4780	0
113	20230914	182900	267355	4780	4780	4780	4780	0
114	20230914	182800	267355	4780	4780	4780	4780	0
115	20230914	182700	267355	4780	4780	4780	4780	0
116	20230914	182600	267355	4780	4780	4780	4780	0
117	20230914	182500	267355	4780	4780	4780	4780	0
118	20230914	182400	267355	4780	4780	4780	4780	0
119	20230914	182300	267355	4780	4780	4780	4780	0
120	20230914	182200	267355	4780	4780	4780	4780	0
121	20230914	182100	267355	4780	4780	4780	4780	0
122	20230914	182000	267355	4780	4780	4780	4780	5
123	20230914	181900	267355	4780	4780	4780	4780	0
124	20230914	181800	267355	4780	4780	4780	4780	0
125	20230914	181700	267355	4780	4780	4780	4780	0
126	20230914	181600	267355	4780	4780	4780	4780	0
127	20230914	181500	267355	4780	4780	4780	4780	0
128	20230914	181400	267355	4780	4780	4780	4780	0
129	20230914	181300	267355	4780	4780	4780	4780	0
130	20230914	181200	267355	4780	4780	4780	4780	0
131	20230914	181100	267355	4780	4780	4780	4780	0
132	20230914	181000	267355	4780	4780	4780	4780	0
133	20230914	180900	267355	4780	4780	4780	4780	0
134	20230914	180800	267355	4780	4780	4780	4780	0
135	20230914	180700	267355	4780	4780	4780	4780	0
136	20230914	180600	267355	4780	4780	4780	4780	0
137	20230914	180500	267355	4780	4780	4780	4780	0
138	20230914	180400	267355	4780	4780	4780	4780	0
139	20230914	180300	267355	4780	4780	4780	4780	0
140	20230914	180200	267355	4780	4780	4780	4780	0
141	20230914	180100	267355	4780	4780	4780	4780	0
142	20230914	180000	267355	4780	4780	4780	4780	0
143	20230914	175900	267355	4780	4780	4780	4780	0
144	20230914	175800	267355	4780	4780	4780	4780	0
145	20230914	175700	267355	4780	4780	4780	4780	0
146	20230914	175600	267355	4780	4780	4780	4780	0
147	20230914	175500	267355	4780	4780	4780	4780	0
148	20230914	175400	267355	4780	4780	4780	4780	0
149	20230914	175300	267355	4780	4780	4780	4780	0
150	20230914	175200	267355	4780	4780	4780	4780	0
151	20230914	175100	267355	4780	4780	4780	4780	0
152	20230914	175000	267355	4780	4780	4780	4780	5
153	20230914	174900	267355	4780	4780	4780	4780	0
154	20230914	174800	267355	4780	4780	4780	4780	0
155	20230914	174700	267355	4780	4780	4780	4780	0
156	20230914	174600	267355	4780	4780	4780	4780	0
157	20230914	174500	267355	4780	4780	4780	4780	0
158	20230914	174400	267355	4780	4780	4780	4780	0
159	20230914	174300	267355	4780	4780	4780	4780	0
160	20230914	174200	267355	4780	4780	4780	4780	0
161	20230914	174100	267355	4780	4780	4780	4780	0
162	20230914	174000	267355	4780	4780	4780	4780	0
163	20230914	173900	267355	4780	4780	4780	4780	0
164	20230914	173800	267355	4780	4780	4780	4780	0
165	20230914	173700	267355	4780	4780	4780	4780	0
166	20230914	173600	267355	4780	4780	4780	4780	0
167	20230914	173500	267355	4780	4780	4780	4780	0
168	20230914	173400	267355	4780	4780	4780	4780	0
169	20230914	173300	267355	4780	4780	4780	4780	0
170	20230914	173200	267355	4780	4780	4780	4780	0
171	20230914	173100	267355	4780	4780	4780	4780	0
172	20230914	173000	267355	4780	4780	4780	4780	0
173	20230914	172900	267355	4780	4780	4780	4780	0
174	20230914	172800	267355	4780	4780	4780	4780	0
175	20230914	172700	267355	4780	4780	4780	4780	0
176	20230914	172600	267355	4780	4780	4780	4780	0
177	20230914	172500	267355	4780	4780	4780	4780	0
178	20230914	172400	267355	4780	4780	4780	4780	0
179	20230914	172300	267355	4780	4780	4780	4780	0
180	20230914	172200	267355	4780	4780	4780	4780	0
181	20230914	172100	267355	4780	4780	4780	4780	0
182	20230914	172000	267355	4780	4780	4780	4780	5
183	20230914	171900	267355	4780	4780	4780	4780	0
184	20230914	171800	267355	4780	4780	4780	4780	0
185	20230914	171700	267355	4780	4780	4780	4780	0
186	20230914	171600	267355	4780	4780	4780	4780	0
187	20230914	171500	267355	4780	4780	4780	4780	0
188	20230914	171400	267355	4780	4780	4780	4780	0
189	20230914	171300	267355	4780	4780	4780	4780	0
190	20230914	171200	267355	4780	4780	4780	4780	0
191	20230914	171100	267355	4780	4780	4780	4780	0
192	20230914	171000	267355	4780	4780	4780	4780	0
193	20230914	170900	267355	4780	4780	4780	4780	0
194	20230914	170800	267355	4780	4780	4780	4780	0
195	20230914	170700	267355	4780	4780	4780	4780	0
196	20230914	170600	267355	4780	4780	4780	4780	0
197	20230914	170500	267355	4780	4780	4780	4780	0
198	20230914	170400	267355	4780	4780	4780	4780	0
199	20230914	170300	267355	4780	4780	4780	4780	0
200	20230914	170200	267355	4780	4780	4780	4780	0
201	20230914	170100	267355	4780	4780	4780	4780	0
202	20230914	170000	267355	4780	4780	4780	4780	0
203	20230914	165900	267355	4780	4780	4780	4780	0
204	20230914	165800	267355	4780	4780	4780	4780	0
205	20230914	165700	267355	4780	4780	4780	4780	0
206	20230914	165600	267355	4780	4780	4780	4780	0
207	20230914	165500	267355	4780	4780	4780	4780	0
208	20230914	165400	267355	4780	4780	4780	4780	0
209	20230914	165300	267355	4780	4780	4780	4780	0
210	20230914	165200	267355	4780	4780	4780	4780	0
211	20230914	165100	267355	4780	4780	4780	4780	0
212	20230914	165000	267355	4780	4780	4780	4780	5
213	20230914	164900	267355	4780	4780	4780	4780	0
214	20230914	164800	267355	4780	4780	4780	4780	0
215	20230914	164700	267355	4780	4780	4780	4780	0
216	20230914	164600	267355	4780	4780	4780	4780	0
217	20230914	164500	267355	4780	4780	4780	4780	0
218	20230914	164400	267355	4780	4780	4780	4780	0
219	20230914	164300	267355	4780	4780	4780	4780	0
220	20230914	164200	267355	4780	4780	4780	4780	0
221	20230914	164100	267355	4780	4780	4780	4780	0
222	20230914	164000	267355	4780	4780	4780	4780	0
223	20230914	163900	267355	4780	4780	4780	4780	0
224	20230914	163800	267355	4780	4780	4780	4780	0
225	20230914	163700	267355	4780	4780	4780	4780	0
226	20230914	163600	267355	4780	4780	4780	4780	0
227	20230914	163500	267355	4780	4780	4780	4780	0
228	20230914	163400	267355	4780	4780	4780	4780	0
229	20230914	163300	267355	4780	4780	4780	4780	0
230	20230914	163200	267355	4780	4780	4780	4780	0
231	20230914	163100	267355	4780	4780	4780	4780	0
232	20230914	163000	267355	4780	4780	4780	4780	0
233	20230914	162900	267355	4780	4780	4780	4780	0
234	20230914	162800	267355	4780	4780	4780	4780	0
235	20230914	162700	267355	4780	4780	4780	4780	0
236	20230914	162600	267355	4780	4780	4780	4780	0
237	20230914	162500	267355	4780	4780	4780	4780	0
238	20230914	162400	267355	4780	4780	4780	4780	0
239	20230914	162300	267355	4780	4780	4780	4780	0
240	20230914	162200	267355	4780	4780	4780	4780	0
241	20230914	162100	267355	4780	4780	4780	4780	0
242	20230914	162000	267355	4780	4780	4780	4780	5
243	20230914	161900	267355	4780	4780	4780	4780	0
244	20230914	161800	267355	4780	4780	4780	4780	0
245	20230914	161700	267355	4780	4780	4780	4780	0
246	20230914	161600	267355	4780	4780	4780	4780	0
247	20230914	161500	267355	4780	4780	4780	4780	0
248	20230914	161400	267355	4780	4780	4780	4780	0
249	20230914	161300	267355	4780	4780	4780	4780	0
250	20230914	161200	267355	4780	4780	4780	4780	0
251	20230914	161100	267355	4780	4780	4780	4780	0
252	20230914	161000	267355	4780	4780	4780	4780	0
253	20230914	160900	267355	4780	4780	4780	4780	0
254	20230914	160800	267355	4780	4780	4780	4780	0
255	20230914	160700	267355	4780	4780	4780	4780	0
256	20230914	160600	267355	4780	4780	4780	4780	0
257	20230914	160500	267355	4780	4780	4780	4780	0
258	20230914	160400	267355	4780	4780	4780	4780	0
259	20230914	160300	267355	4780	4780	4780	4780	0
260	20230914	160200	267355	4780	4780	4780	4780	0
261	20230914	160100	267355	4780	4780	4780	4780	0
262	20230914	160000	267355	4780	4780	4780	4780	0
263	20230914	155900	267355	4780	4780	4780	4780	0
264	20230914	155800	267355	4780	4780	4780	4780	0
265	20230914	155700	267355	4780	4780	4780	4780	0
266	20230914	155600	267355	4780	4780	4780	4780	0
267	20230914	155500	267355	4780	4780	4780	4780	0
268	20230914	155400	267355	4780	4780	4780	4780	0
269	20230914	155300	267355	4780	4780	4780	4780	0
270	20230914	155200	267355	4780	4780	4780	4780	0
271	20230914	155100	267355	4780	4780	4780	4780	0
272	20230914	155000	267355	4780	4780	4780	4780	5
273	20230914	154900	267355	4780	4780	4780	4780	0
274	20230914	154800	267355	4780	4780	4780	4780	0
275	20230914	154700	267355	4780	4780	4780	4780	0
276	20230914	154600	267355	4780	4780	4780	4780	0
277	20230914	154500	267355	4780	4780	4780	4780	0
278	20230914	154400	267355	4780	4780	4780	4780	0
279	20230914	154300	267355	4780	4780	4780	4780	0
280	20230914	154200	267355	4780	4780	4780	4780	0
281	20230914	154100	267355	4780	4780	4780	4780	0
282	20230914	154000	267355	4780	4780	4780	4780	0
283	20230914	153900	267355	4780	4780	4780	4780	0
284	20230914	153800	267355	4780	4780	4780	4780	0
285	20230914	153700	267355	4780	4780	4780	4780	0
286	20230914	153600	267355	4780	4780	4780	4780	0
287	20230914	153500	267355	4780	4780	4780	4780	0
288	20230914	153400	267355	4780	4780	4780	4780	0
289	20230914	153300	267355	4780	4780	4780	4780	0
290	20230914	153200	267355	4780	4780	4780	4780	0
291	20230914	153100	267355	4780	4780	4780	4780	0
292	20230914	153000	267355	4780	4780	4780	4780	5
293	20230914	152900	243455	4785	4785	4785	4785	0
294	20230914	152800	243455	4785	4785	4785	4785	0
295	20230914	152700	243455	4785	4785	4785	4785	0
296	20230914	152600	243455	4785	4785	4785	4785	0
297	20230914	152500	243455	4785	4785	4785	4785	0
298	20230914	152400	243455	4785	4785	4785	4785	0
299	20230914	152300	243455	4785	4785	4785	4785	0
300	20230914	152200	243455	4785	4785	4785	4785	0
301	20230914	152100	243455	4785	4785	4785	4785	0
302	20230914	152000	243455	4785	4785	4785	4785	0
303	20230914	151900	243455	4785	4780	4785	4780	10
304	20230914	151800	195630	4760	4760	4760	4760	0
305	20230914	151700	195630	4760	4770	4770	4760	30
306	20230914	151600	52730	4770	4770	4770	4770	0
307	20230914	151500	52730	4770	4770	4770	4770	0
308	20230914	151400	52730	4770	4780	4780	4770	10
309	20230914	151300	4980	4980	4980	4980	4980	0
310	20230914	151200	4980	4980	4980	4980	4980	0
311	20230914	151100	4980	4980	4980	4980	4980	0
312	20230914	151000	4980	4980	4980	4980	4980	0
313	20230914	150900	4980	4980	4980	4980	4980	0
314	20230914	150800	4980	4980	4980	4980	4980	0
315	20230914	150700	4980	4980	4980	4980	4980	0
316	20230914	150600	4980	4980	4980	4980	4980	0
317	20230914	150500	4980	4980	4980	4980	4980	0
318	20230914	150400	4980	4980	4980	4980	4980	0
319	20230914	150300	4980	4980	4980	4980	4980	0
320	20230914	150200	4980	4980	4980	4980	4980	0
321	20230914	150100	4980	4980	4980	4980	4980	0
322	20230914	150000	4980	4980	4980	4980	4980	0
323	20230914	145900	4980	4980	4980	4980	4980	0
324	20230914	145800	4980	4980	4980	4980	4980	0
325	20230914	145700	4980	4980	4980	4980	4980	0
326	20230914	145600	4980	4980	4980	4980	4980	0
327	20230914	145500	4980	4980	4980	4980	4980	0
328	20230914	145400	4980	4980	4980	4980	4980	0
329	20230914	145300	4980	4980	4980	4980	4980	0
330	20230914	145200	4980	4980	4980	4980	4980	0
331	20230914	145100	4980	4980	4980	4980	4980	0
332	20230914	145000	4980	4980	4980	4980	4980	0
333	20230914	144900	4980	4980	4980	4980	4980	0
334	20230914	144800	4980	4980	4980	4980	4980	0
335	20230914	144700	4980	4980	4980	4980	4980	0
336	20230914	144600	4980	4980	4980	4980	4980	0
337	20230914	144500	4980	4980	4980	4980	4980	0
338	20230914	144400	4980	4980	4980	4980	4980	0
339	20230914	144300	4980	4980	4980	4980	4980	0
340	20230914	144200	4980	4980	4980	4980	4980	0
341	20230914	144100	4980	4980	4980	4980	4980	0
342	20230914	144000	4980	4980	4980	4980	4980	0
343	20230914	143900	4980	4980	4980	4980	4980	0
344	20230914	143800	4980	4980	4980	4980	4980	0
345	20230914	143700	4980	4980	4980	4980	4980	0
346	20230914	143600	4980	4980	4980	4980	4980	0
347	20230914	143500	4980	4980	4980	4980	4980	0
348	20230914	143400	4980	4980	4980	4980	4980	0
349	20230914	143300	4980	4980	4980	4980	4980	0
350	20230914	143200	4980	4980	4980	4980	4980	0
351	20230914	143100	4980	4980	4980	4980	4980	0
352	20230914	143000	4980	4980	4980	4980	4980	0
353	20230914	142900	4980	4980	4980	4980	4980	0
354	20230914	142800	4980	4980	4980	4980	4980	0
355	20230914	142700	4980	4980	4980	4980	4980	0
356	20230914	142600	4980	4980	4980	4980	4980	0
357	20230914	142500	4980	4980	4980	4980	4980	0
358	20230914	142400	4980	4980	4980	4980	4980	0
359	20230914	142300	4980	4980	4980	4980	4980	0
360	20230914	142200	4980	4980	4980	4980	4980	0
361	20230914	142100	4980	4980	4980	4980	4980	0
362	20230914	142000	4980	4980	4980	4980	4980	0
363	20230914	141900	4980	4980	4980	4980	4980	0
364	20230914	141800	4980	4980	4980	4980	4980	0
365	20230914	141700	4980	4980	4980	4980	4980	0
366	20230914	141600	4980	4980	4980	4980	4980	0
367	20230914	141500	4980	4980	4980	4980	4980	0
368	20230914	141400	4980	4980	4980	4980	4980	0
369	20230914	141300	4980	4980	4980	4980	4980	0
370	20230914	141200	4980	4980	4980	4980	4980	0
371	20230914	141100	4980	4980	4980	4980	4980	0
372	20230914	141000	4980	4980	4980	4980	4980	0
373	20230914	140900	4980	4980	4980	4980	4980	0
374	20230914	140800	4980	4980	4980	4980	4980	0
375	20230914	140700	4980	4980	4980	4980	4980	0
376	20230914	140600	4980	4980	4980	4980	4980	0
377	20230914	140500	4980	4980	4980	4980	4980	0
378	20230914	140400	4980	4980	4980	4980	4980	0
379	20230914	140300	4980	4980	4980	4980	4980	0
380	20230914	140200	4980	4980	4980	4980	4980	0
381	20230914	140100	4980	4980	4980	4980	4980	0
382	20230914	140000	4980	4980	4980	4980	4980	0
383	20230914	135900	4980	4980	4980	4980	4980	0
384	20230914	135800	4980	4980	4980	4980	4980	0
385	20230914	135700	4980	4980	4980	4980	4980	0
386	20230914	135600	4980	4980	4980	4980	4980	0
387	20230914	135500	4980	4980	4980	4980	4980	0
388	20230914	135400	4980	4980	4980	4980	4980	0
389	20230914	135300	4980	4980	4980	4980	4980	0
390	20230914	135200	4980	4980	4980	4980	4980	0
391	20230914	135100	4980	4980	4980	4980	4980	0
392	20230914	135000	4980	4980	4980	4980	4980	0
393	20230914	134900	4980	4980	4980	4980	4980	0
394	20230914	134800	4980	4980	4980	4980	4980	0
395	20230914	134700	4980	4980	4980	4980	4980	0
396	20230914	134600	4980	4980	4980	4980	4980	0
397	20230914	134500	4980	4980	4980	4980	4980	0
398	20230914	134400	4980	4980	4980	4980	4980	0
399	20230914	134300	4980	4980	4980	4980	4980	0
400	20230914	134200	4980	4980	4980	4980	4980	0
401	20230914	134100	4980	4980	4980	4980	4980	0
402	20230914	134000	4980	4980	4980	4980	4980	0
403	20230914	133900	4980	4980	4980	4980	4980	0
404	20230914	133800	4980	4980	4980	4980	4980	0
405	20230914	133700	4980	4980	4980	4980	4980	0
406	20230914	133600	4980	4980	4980	4980	4980	0
407	20230914	133500	4980	4980	4980	4980	4980	0
408	20230914	133400	4980	4980	4980	4980	4980	0
409	20230914	133300	4980	4980	4980	4980	4980	0
410	20230914	133200	4980	4980	4980	4980	4980	0
411	20230914	133100	4980	4980	4980	4980	4980	0
412	20230914	133000	4980	4980	4980	4980	4980	0
413	20230914	132900	4980	4980	4980	4980	4980	0
414	20230914	132800	4980	4980	4980	4980	4980	0
415	20230914	132700	4980	4980	4980	4980	4980	0
416	20230914	132600	4980	4980	4980	4980	4980	0
417	20230914	132500	4980	4980	4980	4980	4980	0
418	20230914	132400	4980	4980	4980	4980	4980	0
419	20230914	132300	4980	4980	4980	4980	4980	0
420	20230914	132200	4980	4980	4980	4980	4980	0
421	20230914	132100	4980	4980	4980	4980	4980	0
422	20230914	132000	4980	4980	4980	4980	4980	0
423	20230914	131900	4980	4980	4980	4980	4980	0
424	20230914	131800	4980	4980	4980	4980	4980	0
425	20230914	131700	4980	4980	4980	4980	4980	0
426	20230914	131600	4980	4980	4980	4980	4980	0
427	20230914	131500	4980	4980	4980	4980	4980	0
428	20230914	131400	4980	4980	4980	4980	4980	0
429	20230914	131300	4980	4980	4980	4980	4980	0
430	20230914	131200	4980	4980	4980	4980	4980	0
431	20230914	131100	4980	4980	4980	4980	4980	0
432	20230914	131000	4980	4980	4980	4980	4980	0
433	20230914	130900	4980	4980	4980	4980	4980	0
434	20230914	130800	4980	4980	4980	4980	4980	0
435	20230914	130700	4980	4980	4980	4980	4980	0
436	20230914	130600	4980	4980	4980	4980	4980	0
437	20230914	130500	4980	4980	4980	4980	4980	0
438	20230914	130400	4980	4980	4980	4980	4980	0
439	20230914	130300	4980	4980	4980	4980	4980	0
440	20230914	130200	4980	4980	4980	4980	4980	0
441	20230914	130100	4980	4980	4980	4980	4980	0
442	20230914	130000	4980	4980	4980	4980	4980	0
443	20230914	125900	4980	4980	4980	4980	4980	0
444	20230914	125800	4980	4980	4980	4980	4980	0
445	20230914	125700	4980	4980	4980	4980	4980	0
446	20230914	125600	4980	4980	4980	4980	4980	0
447	20230914	125500	4980	4980	4980	4980	4980	0
448	20230914	125400	4980	4980	4980	4980	4980	0
449	20230914	125300	4980	4980	4980	4980	4980	0
450	20230914	125200	4980	4980	4980	4980	4980	0
451	20230914	125100	4980	4980	4980	4980	4980	0
452	20230914	125000	4980	4980	4980	4980	4980	0
453	20230914	124900	4980	4980	4980	4980	4980	0
454	20230914	124800	4980	4980	4980	4980	4980	0
455	20230914	124700	4980	4980	4980	4980	4980	0
456	20230914	124600	4980	4980	4980	4980	4980	0
457	20230914	124500	4980	4980	4980	4980	4980	0
458	20230914	124400	4980	4980	4980	4980	4980	0
459	20230914	124300	4980	4980	4980	4980	4980	0
460	20230914	124200	4980	4980	4980	4980	4980	0
461	20230914	124100	4980	4980	4980	4980	4980	0
462	20230914	124000	4980	4980	4980	4980	4980	0
463	20230914	123900	4980	4980	4980	4980	4980	0
464	20230914	123800	4980	4980	4980	4980	4980	0
465	20230914	123700	4980	4980	4980	4980	4980	0
466	20230914	123600	4980	4980	4980	4980	4980	0
467	20230914	123500	4980	4980	4980	4980	4980	0
468	20230914	123400	4980	4980	4980	4980	4980	0
469	20230914	123300	4980	4980	4980	4980	4980	0
470	20230914	123200	4980	4980	4980	4980	4980	0
471	20230914	123100	4980	4980	4980	4980	4980	0
472	20230914	123000	4980	4980	4980	4980	4980	0
473	20230914	122900	4980	4980	4980	4980	4980	0
474	20230914	122800	4980	4980	4980	4980	4980	0
475	20230914	122700	4980	4980	4980	4980	4980	0
476	20230914	122600	4980	4980	4980	4980	4980	0
477	20230914	122500	4980	4980	4980	4980	4980	0
478	20230914	122400	4980	4980	4980	4980	4980	0
479	20230914	122300	4980	4980	4980	4980	4980	0
480	20230914	122200	4980	4980	4980	4980	4980	0
481	20230914	122100	4980	4980	4980	4980	4980	0
482	20230914	122000	4980	4980	4980	4980	4980	0
483	20230914	121900	4980	4980	4980	4980	4980	0
484	20230914	121800	4980	4980	4980	4980	4980	0
485	20230914	121700	4980	4980	4980	4980	4980	0
486	20230914	121600	4980	4980	4980	4980	4980	0
487	20230914	121500	4980	4980	4980	4980	4980	0
488	20230914	121400	4980	4980	4980	4980	4980	0
489	20230914	121300	4980	4980	4980	4980	4980	0
490	20230914	121200	4980	4980	4980	4980	4980	0
491	20230914	121100	4980	4980	4980	4980	4980	0
492	20230914	121000	4980	4980	4980	4980	4980	0
493	20230914	120900	4980	4980	4980	4980	4980	0
494	20230914	120800	4980	4980	4980	4980	4980	0
495	20230914	120700	4980	4980	4980	4980	4980	0
496	20230914	120600	4980	4980	4980	4980	4980	0
497	20230914	120500	4980	4980	4980	4980	4980	0
498	20230914	120400	4980	4980	4980	4980	4980	0
499	20230914	120300	4980	4980	4980	4980	4980	0
500	20230914	120200	4980	4980	4980	4980	4980	0
501	20230914	120100	4980	4980	4980	4980	4980	0
502	20230914	120000	4980	4980	4980	4980	4980	0
503	20230914	115900	4980	4980	4980	4980	4980	0
504	20230914	115800	4980	4980	4980	4980	4980	0
505	20230914	115700	4980	4980	4980	4980	4980	0
506	20230914	115600	4980	4980	4980	4980	4980	0
507	20230914	115500	4980	4980	4980	4980	4980	0
508	20230914	115400	4980	4980	4980	4980	4980	0
509	20230914	115300	4980	4980	4980	4980	4980	0
510	20230914	115200	4980	4980	4980	4980	4980	0
511	20230914	115100	4980	4980	4980	4980	4980	0
512	20230914	115000	4980	4980	4980	4980	4980	0
513	20230914	114900	4980	4980	4980	4980	4980	0
514	20230914	114800	4980	4980	4980	4980	4980	0
515	20230914	114700	4980	4980	4980	4980	4980	0
516	20230914	114600	4980	4980	4980	4980	4980	0
517	20230914	114500	4980	4980	4980	4980	4980	0
518	20230914	114400	4980	4980	4980	4980	4980	0
519	20230914	114300	4980	4980	4980	4980	4980	0
520	20230914	114200	4980	4980	4980	4980	4980	0
521	20230914	114100	4980	4980	4980	4980	4980	0
522	20230914	114000	4980	4980	4980	4980	4980	0
523	20230914	113900	4980	4980	4980	4980	4980	0
524	20230914	113800	4980	4980	4980	4980	4980	0
525	20230914	113700	4980	4980	4980	4980	4980	0
526	20230914	113600	4980	4980	4980	4980	4980	0
527	20230914	113500	4980	4980	4980	4980	4980	0
528	20230914	113400	4980	4980	4980	4980	4980	0
529	20230914	113300	4980	4980	4980	4980	4980	0
530	20230914	113200	4980	4980	4980	4980	4980	0
531	20230914	113100	4980	4980	4980	4980	4980	0
532	20230914	113000	4980	4980	4980	4980	4980	0
533	20230914	112900	4980	4980	4980	4980	4980	0
534	20230914	112800	4980	4980	4980	4980	4980	0
535	20230914	112700	4980	4980	4980	4980	4980	0
536	20230914	112600	4980	4980	4980	4980	4980	0
537	20230914	112500	4980	4980	4980	4980	4980	0
538	20230914	112400	4980	4980	4980	4980	4980	0
539	20230914	112300	4980	4980	4980	4980	4980	0
540	20230914	112200	4980	4980	4980	4980	4980	0
541	20230914	112100	4980	4980	4980	4980	4980	0
542	20230914	112000	4980	4980	4980	4980	4980	0
543	20230914	111900	4980	4980	4980	4980	4980	0
544	20230914	111800	4980	4980	4980	4980	4980	0
545	20230914	111700	4980	4980	4980	4980	4980	0
546	20230914	111600	4980	4980	4980	4980	4980	0
547	20230914	111500	4980	4980	4980	4980	4980	0
548	20230914	111400	4980	4980	4980	4980	4980	0
549	20230914	111300	4980	4980	4980	4980	4980	0
550	20230914	111200	4980	4980	4980	4980	4980	0
551	20230914	111100	4980	4980	4980	4980	4980	0
552	20230914	111000	4980	4980	4980	4980	4980	0
553	20230914	110900	4980	4980	4980	4980	4980	0
554	20230914	110800	4980	4980	4980	4980	4980	0
555	20230914	110700	4980	4980	4980	4980	4980	0
556	20230914	110600	4980	4980	4980	4980	4980	0
557	20230914	110500	4980	4980	4980	4980	4980	0
558	20230914	110400	4980	4980	4980	4980	4980	0
559	20230914	110300	4980	4980	4980	4980	4980	0
560	20230914	110200	4980	4980	4980	4980	4980	0
561	20230914	110100	4980	4980	4980	4980	4980	0
562	20230914	110000	4980	4980	4980	4980	4980	0
563	20230914	105900	4980	4980	4980	4980	4980	0
564	20230914	105800	4980	4980	4980	4980	4980	0
565	20230914	105700	4980	4980	4980	4980	4980	0
566	20230914	105600	4980	4980	4980	4980	4980	0
567	20230914	105500	4980	4980	4980	4980	4980	0
568	20230914	105400	4980	4980	4980	4980	4980	0
569	20230914	105300	4980	4980	4980	4980	4980	0
570	20230914	105200	4980	4980	4980	4980	4980	0
571	20230914	105100	4980	4980	4980	4980	4980	0
572	20230914	105000	4980	4980	4980	4980	4980	0
573	20230914	104900	4980	4980	4980	4980	4980	0
574	20230914	104800	4980	4980	4980	4980	4980	0
575	20230914	104700	4980	4980	4980	4980	4980	0
576	20230914	104600	4980	4980	4980	4980	4980	0
577	20230914	104500	4980	4980	4980	4980	4980	0
578	20230914	104400	4980	4980	4980	4980	4980	0
579	20230914	104300	4980	4980	4980	4980	4980	0
580	20230914	104200	4980	4980	4980	4980	4980	0
581	20230914	104100	4980	4980	4980	4980	4980	0
582	20230914	104000	4980	4980	4980	4980	4980	0
583	20230914	103900	4980	4980	4980	4980	4980	0
584	20230914	103800	4980	4980	4980	4980	4980	0
585	20230914	103700	4980	4980	4980	4980	4980	0
586	20230914	103600	4980	4980	4980	4980	4980	0
587	20230914	103500	4980	4980	4980	4980	4980	0
588	20230914	103400	4980	4980	4980	4980	4980	0
589	20230914	103300	4980	4980	4980	4980	4980	0
590	20230914	103200	4980	4980	4980	4980	4980	0
591	20230914	103100	4980	4980	4980	4980	4980	0
592	20230914	103000	4980	4980	4980	4980	4980	0
593	20230914	102900	4980	4980	4980	4980	4980	0
594	20230914	102800	4980	4980	4980	4980	4980	0
595	20230914	102700	4980	4980	4980	4980	4980	0
596	20230914	102600	4980	4980	4980	4980	4980	0
597	20230914	102500	4980	4980	4980	4980	4980	0
598	20230914	102400	4980	4980	4980	4980	4980	0
599	20230914	102300	4980	4980	4980	4980	4980	0
600	20230914	102200	4980	4980	4980	4980	4980	0
601	20230914	102100	4980	4980	4980	4980	4980	0
602	20230914	102000	4980	4980	4980	4980	4980	0
603	20230914	101900	4980	4980	4980	4980	4980	0
604	20230914	101800	4980	4980	4980	4980	4980	0
605	20230914	101700	4980	4980	4980	4980	4980	0
606	20230914	101600	4980	4980	4980	4980	4980	0
607	20230914	101500	4980	4980	4980	4980	4980	0
608	20230914	101400	4980	4980	4980	4980	4980	0
609	20230914	101300	4980	4980	4980	4980	4980	0
610	20230914	101200	4980	4980	4980	4980	4980	0
611	20230914	101100	4980	4980	4980	4980	4980	0
612	20230914	101000	4980	4980	4980	4980	4980	0
613	20230914	100900	4980	4980	4980	4980	4980	0
614	20230914	100800	4980	4980	4980	4980	4980	0
615	20230914	100700	4980	4980	4980	4980	4980	0
616	20230914	100600	4980	4980	4980	4980	4980	0
617	20230914	100500	4980	4980	4980	4980	4980	0
618	20230914	100400	4980	4980	4980	4980	4980	0
619	20230914	100300	4980	4980	4980	4980	4980	0
620	20230914	100200	4980	4980	4980	4980	4980	0
621	20230914	100100	4980	4980	4980	4980	4980	0
622	20230914	100000	4980	4980	4980	4980	4980	0
623	20230914	095900	4980	4980	4980	4980	4980	0
624	20230914	095800	4980	4980	4980	4980	4980	0
625	20230914	095700	4980	4980	4980	4980	4980	0
626	20230914	095600	4980	4980	4980	4980	4980	0
627	20230914	095500	4980	4980	4980	4980	4980	0
628	20230914	095400	4980	4980	4980	4980	4980	0
629	20230914	095300	4980	4980	4980	4980	4980	0
630	20230914	095200	4980	4980	4980	4980	4980	0
631	20230914	095100	4980	4980	4980	4980	4980	0
632	20230914	095000	4980	4980	4980	4980	4980	0
633	20230914	094900	4980	4980	4980	4980	4980	0
634	20230914	094800	4980	4980	4980	4980	4980	0
635	20230914	094700	4980	4980	4980	4980	4980	0
636	20230914	094600	4980	4980	4980	4980	4980	0
637	20230914	094500	4980	4980	4980	4980	4980	0
638	20230914	094400	4980	4980	4980	4980	4980	0
639	20230914	094300	4980	4980	4980	4980	4980	0
640	20230914	094200	4980	4980	4980	4980	4980	0
641	20230914	094100	4980	4980	4980	4980	4980	0
642	20230914	094000	4980	4980	4980	4980	4980	0
643	20230914	093900	4980	4980	4980	4980	4980	0
644	20230914	093800	4980	4980	4980	4980	4980	0
645	20230914	093700	4980	4980	4980	4980	4980	0
646	20230914	093600	4980	4980	4980	4980	4980	0
647	20230914	093500	4980	4980	4980	4980	4980	0
648	20230914	093400	4980	4980	4980	4980	4980	0
649	20230914	093300	4980	4980	4980	4980	4980	0
650	20230914	093200	4980	4980	4980	4980	4980	0
651	20230914	093100	4980	4980	4980	4980	4980	0
652	20230914	093000	4980	4980	4980	4980	4980	0
653	20230914	092900	4980	4980	4980	4980	4980	0
654	20230914	092800	4980	4980	4980	4980	4980	0
655	20230914	092700	4980	4980	4980	4980	4980	0
656	20230914	092600	4980	4980	4980	4980	4980	0
657	20230914	092500	4980	4980	4980	4980	4980	0
658	20230914	092400	4980	4980	4980	4980	4980	0
659	20230914	092300	4980	4980	4980	4980	4980	0
660	20230914	092200	4980	4980	4980	4980	4980	0
661	20230914	092100	4980	4980	4980	4980	4980	0
662	20230914	092000	4980	4980	4980	4980	4980	0
663	20230914	091900	4980	4980	4980	4980	4980	0
664	20230914	091800	4980	4980	4980	4980	4980	0
665	20230914	091700	4980	4980	4980	4980	4980	0
666	20230914	091600	4980	4980	4980	4980	4980	0
667	20230914	091500	4980	4980	4980	4980	4980	0
668	20230914	091400	4980	4980	4980	4980	4980	0
669	20230914	091300	4980	4980	4980	4980	4980	0
670	20230914	091200	4980	4980	4980	4980	4980	0
671	20230914	091100	4980	4980	4980	4980	4980	0
672	20230914	091000	4980	4980	4980	4980	4980	0
673	20230914	090900	4980	4980	4980	4980	4980	0
674	20230914	090800	4980	4980	4980	4980	4980	0
675	20230914	090700	4980	4980	4980	4980	4980	0
676	20230914	090600	4980	4980	4980	4980	4980	0
677	20230914	090500	4980	4980	4980	4980	4980	0
678	20230914	090400	4980	4980	4980	4980	4980	0
679	20230914	090300	4980	4980	4980	4980	4980	1
680	20230914	090200	0	4345	4345	4345	4345	0
681	20230914	090100	0	4345	4345	4345	4345	0
682	20230914	090000	0	4345	4345	4345	4345	0